Invesco Global Listed Private Equity ETF (PSP) Exchange: NYSE ARCA

Data as of May 8, 2024

$63.94 ($0.54) 0.85%

Invesco Global Listed Private Equity ETF - Daily Information
Click for more stock information on Invesco Global Listed Private Equity ETF.
Daily Information Data
Date May 8, 2024
Open $64.40
Previous Close $63.94
High $64.55
Low $63.93
Adjusted Open $64.40
Previous Adjusted Close $63.94
Adjusted High $64.55
Adjusted Low $63.93

About Invesco Global Listed Private Equity ETF (PSP)

The Fund generally will invest at least 90% of its total assets in securities (including American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”)) that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, Red Rocks Capital LLC (“Red Rocks” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of securities, ADRs and GDRs of 40 to 75 private equity companies, including business development companies (“BDCs”), master limited partnerships (“MLPs”) and other vehicles that are listed on a nationally recognized exchange, all of whose principal businesses are to invest in, lend capital to, or provide services to privately held companies (collectively, “listed private equity companies”). As of June 30, 2020, the Underlying Index was comprised of 64 constituents with market capitalizations ranging from $149.3 million to $33 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 may enter into various swap transactions, including total return swaps, to simulate full investment in the Underlying Index or to manage cash flows. 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 April 30, 2020, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco Global Listed Private Equity ETF (PSP)

Date Open High Low Close Adj.Close Volume
2024-05-03 $64.40 $64.55 $63.93 $63.94 $63.94 12,864
2024-05-02 $63.05 $63.83 $62.96 $63.40 $63.40 6,886
2024-05-01 $62.97 $64.03 $62.77 $63.16 $63.16 10,809
2024-04-30 $63.80 $64.04 $63.27 $63.27 $63.27 62,317
2024-04-29 $64.17 $64.36 $63.93 $64.20 $64.20 7,887
2024-04-26 $64.13 $64.13 $63.69 $63.86 $63.86 8,214
2024-04-25 $63.63 $63.63 $62.66 $63.01 $63.01 12,958
2024-04-24 $64.07 $64.08 $63.42 $63.62 $63.62 18,384
2024-04-23 $63.25 $64.43 $63.25 $64.16 $64.16 41,458
2024-04-22 $62.46 $63.08 $62.37 $62.97 $62.97 6,708
2024-04-19 $61.95 $62.63 $61.81 $62.12 $62.12 27,471
2024-04-18 $62.51 $62.73 $62.12 $62.35 $62.35 9,449
2024-04-17 $63.13 $63.16 $62.54 $62.85 $62.85 20,829
2024-04-16 $62.99 $63.10 $62.63 $62.97 $62.97 7,330
2024-04-15 $64.70 $64.94 $63.29 $63.30 $63.30 50,595
2024-04-12 $64.55 $64.55 $63.86 $63.90 $63.90 27,699
2024-04-11 $65.01 $65.66 $64.66 $65.29 $65.29 7,628
2024-04-10 $65.21 $65.21 $64.53 $64.75 $64.75 14,226
2024-04-09 $66.38 $66.38 $65.73 $66.12 $66.12 4,958
2024-04-08 $65.96 $66.23 $65.62 $65.82 $65.82 20,280
2024-04-05 $64.74 $65.65 $64.74 $65.30 $65.30 13,169
2024-04-04 $65.97 $66.14 $64.74 $64.74 $64.74 8,807
2024-04-03 $65.00 $65.68 $65.00 $65.59 $65.59 236,160
2024-04-02 $65.07 $65.27 $64.71 $65.04 $65.04 9,224
2024-04-01 $66.03 $66.03 $65.29 $65.56 $65.56 39,220
2024-03-28 $65.91 $66.14 $65.60 $65.96 $65.96 51,844
2024-03-27 $65.20 $65.73 $65.20 $65.54 $65.54 9,467
2024-03-26 $65.75 $65.75 $65.07 $65.07 $65.07 6,823
2024-03-25 $65.28 $65.65 $65.24 $65.28 $65.28 10,283
2024-03-22 $65.78 $65.78 $65.03 $65.03 $65.03 10,611
2024-03-21 $65.57 $66.13 $65.42 $65.77 $65.77 17,099
2024-03-20 $63.55 $64.80 $63.55 $64.78 $64.78 7,860
2024-03-19 $63.41 $64.07 $63.41 $63.87 $63.87 7,863
2024-03-18 $64.47 $64.47 $63.68 $63.69 $63.69 11,078
2024-03-15 $64.54 $65.10 $64.37 $64.92 $64.92 29,231
2024-03-14 $65.29 $65.56 $64.22 $64.38 $64.38 4,773
2024-03-13 $65.07 $65.74 $65.07 $65.56 $65.56 16,642
2024-03-12 $65.38 $65.54 $65.03 $65.46 $65.46 4,713
2024-03-11 $65.00 $65.13 $64.76 $65.06 $65.06 12,919
2024-03-08 $65.74 $65.81 $65.14 $65.14 $65.14 9,038
2024-03-07 $64.96 $65.43 $64.86 $65.37 $65.37 6,745
2024-03-06 $64.65 $64.73 $64.30 $64.73 $64.73 5,387
2024-03-05 $64.27 $64.27 $63.60 $63.60 $63.60 9,839
2024-03-04 $64.49 $64.59 $63.95 $64.33 $64.33 14,907
2024-03-01 $64.62 $64.83 $64.29 $64.80 $64.80 38,288
2024-02-29 $64.42 $64.63 $63.86 $64.40 $64.40 11,227
2024-02-28 $63.76 $64.21 $63.76 $63.96 $63.96 11,174
2024-02-27 $64.31 $64.39 $64.00 $64.32 $64.32 7,282
2024-02-26 $64.76 $64.76 $63.77 $64.06 $64.06 34,207
2024-02-23 $64.08 $64.21 $63.71 $63.90 $63.90 26,998
2024-02-22 $63.96 $64.29 $63.90 $63.96 $63.96 52,208
2024-02-21 $62.87 $63.64 $62.87 $63.64 $63.64 16,664
2024-02-20 $63.32 $63.62 $63.20 $63.44 $63.44 14,977
2024-02-16 $63.38 $63.86 $63.23 $63.49 $63.49 14,731
2024-02-15 $63.33 $63.83 $62.97 $63.75 $63.75 17,776
2024-02-14 $62.33 $62.73 $62.33 $62.70 $62.70 9,465
2024-02-13 $62.07 $62.35 $61.32 $61.72 $61.72 14,903
2024-02-12 $63.31 $63.77 $63.31 $63.60 $63.60 11,105
2024-02-09 $62.60 $62.91 $62.35 $62.82 $62.82 18,766
2024-02-08 $62.21 $62.77 $62.21 $62.54 $62.54 18,965
2024-02-07 $61.50 $62.04 $61.46 $61.76 $61.76 16,036
2024-02-06 $61.08 $61.30 $60.90 $61.26 $61.26 9,964
2024-02-05 $61.11 $61.11 $60.37 $60.80 $60.80 59,104
2024-02-02 $61.49 $61.72 $61.17 $61.56 $61.56 21,051
2024-02-01 $62.19 $62.19 $61.27 $62.05 $62.05 10,239
2024-01-31 $62.59 $62.59 $61.48 $61.81 $61.81 11,451
2024-01-30 $62.40 $62.57 $62.28 $62.43 $62.43 17,201
2024-01-29 $62.28 $62.37 $61.98 $62.37 $62.37 7,480
2024-01-26 $62.08 $62.35 $62.08 $62.22 $62.22 44,075
2024-01-25 $61.89 $61.89 $61.10 $61.71 $61.71 10,287
2024-01-24 $61.55 $61.55 $60.82 $60.93 $60.93 11,129
2024-01-23 $60.78 $60.92 $60.33 $60.58 $60.58 17,024
2024-01-22 $60.51 $60.80 $60.40 $60.56 $60.56 10,168
2024-01-19 $59.78 $60.28 $59.44 $60.28 $60.28 9,294
2024-01-18 $59.17 $59.63 $59.06 $59.62 $59.62 44,513
2024-01-17 $58.35 $58.87 $58.22 $58.87 $58.87 8,937
2024-01-16 $59.34 $59.45 $58.90 $59.09 $59.09 51,182
2024-01-12 $60.30 $60.30 $59.85 $59.96 $59.96 4,972
2024-01-11 $60.04 $60.07 $59.47 $59.96 $59.96 21,692
2024-01-10 $59.99 $60.10 $59.67 $59.95 $59.95 6,809
2024-01-09 $60.00 $60.00 $59.62 $59.81 $59.81 6,672
2024-01-08 $59.79 $60.59 $59.75 $60.27 $60.27 7,883
2024-01-05 $59.52 $60.30 $59.52 $59.73 $59.73 17,909
2024-01-04 $59.67 $60.38 $59.67 $59.98 $59.98 155,863
2024-01-03 $59.98 $60.48 $59.54 $59.86 $59.86 23,050
2024-01-02 $61.55 $61.82 $60.50 $60.75 $60.75 18,942
2023-12-29 $62.49 $62.56 $62.01 $62.20 $62.20 14,603
2023-12-28 $62.59 $62.75 $62.47 $62.53 $62.53 7,827
2023-12-27 $62.35 $62.94 $62.33 $62.79 $62.79 38,883
2023-12-26 $61.76 $62.60 $61.76 $62.46 $62.46 12,443
2023-12-22 $61.93 $62.25 $61.91 $61.92 $61.92 32,496
2023-12-21 $61.51 $61.59 $61.13 $61.44 $61.44 21,516
2023-12-20 $61.38 $61.98 $60.73 $60.73 $60.73 22,833
2023-12-19 $61.00 $61.75 $60.96 $61.57 $61.57 25,754
2023-12-18 $60.86 $60.97 $60.55 $60.87 $60.87 24,400
2023-12-15 $61.61 $61.74 $61.06 $61.31 $61.31 14,508
2023-12-14 $60.71 $61.65 $60.71 $61.53 $61.53 13,111
2023-12-13 $58.27 $59.33 $57.79 $59.02 $59.02 17,415
2023-12-12 $57.96 $58.18 $57.78 $58.05 $58.05 5,072
2023-12-11 $57.80 $58.24 $57.69 $57.97 $57.97 13,396
2023-12-08 $57.47 $58.11 $57.47 $57.97 $57.97 33,859
2023-12-07 $57.31 $58.03 $57.31 $57.81 $57.81 16,677
2023-12-06 $57.68 $57.93 $57.10 $57.15 $57.15 14,783
2023-12-05 $57.39 $57.39 $56.94 $56.94 $56.94 8,615
2023-12-04 $56.94 $57.46 $56.94 $56.99 $56.99 12,704
2023-12-01 $56.76 $57.76 $56.66 $57.76 $57.76 24,245
2023-11-30 $56.90 $57.00 $56.47 $56.88 $56.88 5,443
2023-11-29 $56.15 $56.64 $56.00 $56.64 $56.64 7,397
2023-11-28 $55.55 $55.84 $55.35 $55.79 $55.79 22,542
2023-11-27 $55.76 $55.76 $55.22 $55.54 $55.54 17,213
2023-11-24 $55.40 $55.88 $55.40 $55.65 $55.65 407,114
2023-11-22 $55.12 $55.24 $54.75 $55.24 $55.24 222,161
2023-11-21 $55.07 $55.07 $54.60 $54.77 $54.77 17,699
2023-11-20 $54.83 $55.12 $54.57 $55.07 $55.07 14,707
2023-11-17 $54.60 $54.74 $54.30 $54.67 $54.67 19,229
2023-11-16 $54.42 $54.42 $53.81 $53.82 $53.82 6,356
2023-11-15 $54.25 $54.50 $54.03 $54.23 $54.23 28,255
2023-11-14 $53.35 $54.13 $53.35 $53.93 $53.93 9,893
2023-11-13 $51.34 $51.89 $51.34 $51.78 $51.78 6,613
2023-11-10 $51.48 $51.90 $51.14 $51.87 $51.87 14,514
2023-11-09 $51.89 $52.12 $51.23 $51.37 $51.37 9,291
2023-11-08 $51.08 $51.72 $51.08 $51.52 $51.52 31,624
2023-11-07 $50.83 $51.33 $50.81 $51.08 $51.08 36,204
2023-11-06 $51.54 $51.54 $50.65 $50.94 $50.94 7,329
2023-11-03 $50.92 $51.70 $50.92 $51.52 $51.52 8,966
2023-11-02 $49.71 $50.30 $49.71 $50.30 $50.30 11,866
2023-11-01 $48.18 $48.80 $48.10 $48.80 $48.80 12,879
2023-10-31 $48.19 $48.19 $47.80 $48.06 $48.06 10,609
2023-10-30 $47.68 $48.24 $47.63 $48.00 $48.00 5,207
2023-10-27 $47.81 $47.81 $47.01 $47.08 $47.08 7,387
2023-10-26 $47.61 $47.91 $47.45 $47.71 $47.71 5,816
2023-10-25 $48.00 $48.00 $47.45 $47.54 $47.54 6,033
2023-10-24 $48.53 $48.68 $48.24 $48.52 $48.52 4,188
2023-10-23 $47.71 $48.59 $47.64 $48.06 $48.06 790,823
2023-10-20 $48.47 $48.55 $48.00 $48.10 $48.10 13,595
2023-10-19 $49.39 $49.39 $48.58 $48.88 $48.88 9,777
2023-10-18 $50.28 $50.28 $49.49 $49.72 $49.72 5,423
2023-10-17 $50.27 $51.19 $50.27 $50.90 $50.90 15,498
2023-10-16 $50.69 $51.14 $50.68 $51.05 $51.05 8,945
2023-10-13 $51.15 $51.15 $50.07 $50.37 $50.37 16,026
2023-10-12 $51.71 $51.90 $51.09 $51.24 $51.24 16,125
2023-10-11 $51.82 $52.07 $51.53 $51.78 $51.78 10,125
2023-10-10 $51.29 $51.80 $51.29 $51.54 $51.54 27,810
2023-10-09 $50.64 $50.96 $50.64 $50.79 $50.79 5,134
2023-10-06 $51.00 $51.26 $50.89 $51.01 $51.01 3,610
2023-10-05 $50.09 $50.35 $49.82 $50.27 $50.27 7,033
2023-10-04 $49.95 $50.05 $49.34 $50.05 $50.05 112,773
2023-10-03 $50.51 $50.51 $49.58 $49.79 $49.79 8,061
2023-10-02 $51.19 $51.41 $50.46 $50.74 $50.74 29,244
2023-09-29 $52.52 $52.52 $51.47 $51.67 $51.67 8,650
2023-09-28 $51.28 $51.89 $51.28 $51.78 $51.78 7,047
2023-09-27 $51.36 $51.42 $50.88 $51.25 $51.25 10,524
2023-09-26 $51.81 $51.98 $51.17 $51.30 $51.30 4,692
2023-09-25 $51.62 $52.19 $51.62 $52.05 $52.05 24,820
2023-09-22 $52.25 $52.30 $51.81 $51.92 $51.92 9,733
2023-09-21 $52.73 $52.73 $52.08 $52.12 $52.12 22,628
2023-09-20 $53.53 $54.01 $53.10 $53.10 $53.10 27,366
2023-09-19 $53.40 $53.55 $53.11 $53.31 $53.31 8,005
2023-09-18 $53.42 $53.45 $53.09 $53.13 $53.13 13,221
2023-09-15 $54.24 $54.38 $54.08 $54.30 $53.69 7,078
2023-09-14 $53.77 $54.13 $53.69 $53.83 $53.23 69,617
2023-09-13 $53.65 $53.88 $53.45 $53.69 $53.09 6,525
2023-09-12 $53.55 $54.06 $53.55 $53.80 $53.20 19,891
2023-09-11 $53.68 $53.89 $53.56 $53.72 $53.12 18,157
2023-09-08 $53.25 $53.48 $53.00 $53.37 $52.77 5,085
2023-09-07 $53.20 $53.50 $53.01 $53.42 $52.82 30,615
2023-09-06 $53.64 $54.08 $53.20 $53.44 $52.84 7,858
2023-09-05 $54.12 $54.12 $53.60 $53.60 $53.00 3,747
2023-09-01 $54.02 $54.02 $53.53 $53.72 $53.12 6,560
2023-08-31 $53.75 $54.01 $53.66 $53.79 $53.19 8,796
2023-08-30 $53.47 $53.95 $53.47 $53.95 $53.35 10,565
2023-08-29 $52.37 $53.63 $52.37 $53.42 $52.82 4,251
2023-08-28 $52.09 $52.66 $52.07 $52.36 $51.78 12,446
2023-08-25 $51.98 $51.98 $51.45 $51.91 $51.33 4,892
2023-08-24 $52.20 $52.53 $51.66 $51.66 $51.08 19,121
2023-08-23 $51.69 $52.21 $51.63 $52.19 $51.60 21,171
2023-08-22 $52.29 $52.29 $51.69 $51.74 $51.16 20,898
2023-08-21 $52.38 $52.38 $51.79 $52.12 $51.53 9,302
2023-08-18 $51.63 $52.53 $51.63 $52.31 $51.73 19,580
2023-08-17 $52.86 $52.86 $52.00 $52.10 $51.52 12,716
2023-08-16 $53.13 $53.24 $52.78 $52.88 $52.29 28,237
2023-08-15 $53.68 $53.68 $53.07 $53.24 $52.65 11,679
2023-08-14 $53.63 $54.12 $53.45 $53.97 $53.37 8,899
2023-08-11 $54.20 $54.21 $53.84 $53.92 $53.32 7,567
2023-08-10 $54.75 $55.05 $54.22 $54.32 $53.71 13,874
2023-08-09 $54.64 $54.84 $54.25 $54.43 $53.83 5,389
2023-08-08 $54.54 $54.75 $54.12 $54.75 $54.14 18,561
2023-08-07 $55.13 $55.49 $55.11 $55.49 $54.87 5,312
2023-08-04 $54.69 $55.45 $54.59 $54.94 $54.33 11,236
2023-08-03 $54.21 $54.44 $54.00 $54.39 $53.78 7,125
2023-08-02 $54.95 $54.95 $54.14 $54.38 $53.77 13,100
2023-08-01 $55.42 $55.66 $55.42 $55.56 $54.94 9,236
2023-07-31 $56.19 $56.52 $56.00 $56.00 $55.37 49,332
2023-07-28 $55.89 $56.21 $55.76 $55.77 $55.15 30,876
2023-07-27 $56.54 $56.54 $55.33 $55.40 $54.78 13,936
2023-07-26 $56.20 $56.72 $55.95 $56.42 $55.79 8,560
2023-07-25 $55.87 $56.32 $55.80 $56.11 $55.48 25,098
2023-07-24 $55.95 $56.12 $55.83 $55.95 $55.32 7,478
2023-07-21 $55.97 $56.33 $55.77 $55.96 $55.96 11,485
2023-07-20 $56.04 $56.61 $55.69 $56.04 $56.04 55,982
2023-07-19 $56.00 $56.64 $56.00 $56.61 $56.61 47,054
2023-07-18 $55.33 $55.96 $55.29 $55.60 $55.60 38,377
2023-07-17 $54.61 $55.27 $54.58 $55.14 $55.14 81,249
2023-07-14 $11.06 $11.08 $11.00 $11.03 $55.15 60,669
2023-07-13 $10.86 $11.02 $10.86 $11.01 $55.05 25,365
2023-07-12 $10.71 $10.79 $10.71 $10.75 $53.75 11,156
2023-07-11 $10.44 $10.58 $10.44 $10.55 $52.75 12,018
2023-07-10 $10.40 $10.43 $10.37 $10.42 $52.10 17,485
2023-07-07 $10.30 $10.46 $10.30 $10.41 $52.05 5,480
2023-07-06 $10.27 $10.32 $10.12 $10.30 $51.50 100,740
2023-07-05 $10.42 $10.44 $10.35 $10.37 $51.84 16,371
2023-07-03 $10.48 $10.55 $10.48 $10.52 $52.60 6,701
2023-06-30 $10.51 $10.59 $10.49 $10.52 $52.60 10,676
2023-06-29 $10.39 $10.43 $10.37 $10.41 $52.05 7,564
2023-06-28 $10.32 $10.38 $10.32 $10.37 $51.85 34,592
2023-06-27 $10.24 $10.34 $10.18 $10.32 $51.60 17,978
2023-06-26 $10.21 $10.28 $10.14 $10.22 $51.10 20,316
2023-06-23 $10.22 $10.28 $10.16 $10.22 $51.10 16,701
2023-06-22 $10.37 $10.40 $10.31 $10.36 $51.80 19,609
2023-06-21 $10.45 $10.48 $10.39 $10.43 $52.15 5,876
2023-06-20 $10.57 $10.57 $10.46 $10.51 $52.55 41,451
2023-06-16 $10.98 $10.99 $10.87 $10.89 $53.32 11,097
2023-06-15 $10.87 $11.06 $10.87 $10.99 $53.81 43,177
2023-06-14 $10.99 $11.00 $10.84 $10.96 $53.66 17,444
2023-06-13 $10.90 $10.98 $10.90 $10.98 $53.76 24,878
2023-06-12 $10.86 $10.86 $10.78 $10.84 $53.07 13,653
2023-06-09 $10.85 $10.88 $10.80 $10.86 $53.17 8,016
2023-06-08 $10.71 $10.85 $10.71 $10.84 $53.07 413,388
2023-06-07 $10.66 $10.75 $10.66 $10.72 $52.49 316,760
2023-06-06 $10.47 $10.68 $10.40 $10.67 $52.24 37,599
2023-06-05 $10.50 $10.53 $10.44 $10.52 $51.51 111,256
2023-06-02 $10.47 $10.62 $10.47 $10.51 $51.46 32,407
2023-06-01 $10.24 $10.36 $10.19 $10.34 $50.63 11,843
2023-05-31 $10.27 $10.27 $10.11 $10.26 $50.23 23,703
2023-05-30 $10.30 $10.34 $10.21 $10.30 $50.43 17,062
2023-05-26 $10.11 $10.27 $10.11 $10.25 $50.19 27,897
2023-05-25 $10.12 $10.13 $10.03 $10.06 $49.25 8,178
2023-05-24 $10.16 $10.16 $10.05 $10.11 $49.50 14,492
2023-05-23 $10.39 $10.39 $10.22 $10.24 $50.14 13,331
2023-05-22 $10.30 $10.45 $10.28 $10.38 $50.82 16,442
2023-05-19 $10.32 $10.35 $10.27 $10.30 $10.30 58,835
2023-05-18 $10.23 $10.23 $10.15 $10.22 $10.22 62,645
2023-05-17 $10.09 $10.27 $10.09 $10.27 $10.27 458,190
2023-05-16 $10.21 $10.25 $10.11 $10.12 $10.12 105,989
2023-05-15 $10.23 $10.31 $10.22 $10.31 $10.31 118,771
2023-05-12 $10.24 $10.26 $10.11 $10.16 $10.16 257,065
2023-05-11 $10.15 $10.23 $10.12 $10.23 $10.23 101,403
2023-05-10 $10.24 $10.24 $10.12 $10.21 $10.21 55,637
2023-05-09 $10.12 $10.17 $10.11 $10.13 $10.13 75,492
2023-05-08 $10.28 $10.31 $10.24 $10.28 $10.28 68,093
2023-05-05 $10.13 $10.30 $10.12 $10.26 $10.26 97,222
2023-05-04 $10.13 $10.13 $9.99 $10.00 $10.00 115,363
2023-05-03 $10.18 $10.31 $10.16 $10.22 $10.22 90,567
2023-05-02 $10.34 $10.34 $10.11 $10.16 $10.16 183,819
2023-05-01 $10.48 $10.50 $10.41 $10.42 $10.42 84,191
2023-04-28 $10.28 $10.48 $10.28 $10.46 $10.46 79,199
2023-04-27 $10.16 $10.32 $10.15 $10.32 $10.32 90,648
2023-04-26 $10.18 $10.24 $10.08 $10.13 $10.13 99,694
2023-04-25 $10.33 $10.33 $10.12 $10.13 $10.13 167,517
2023-04-24 $10.32 $10.39 $10.30 $10.37 $10.37 78,475
2023-04-21 $10.30 $10.33 $10.24 $10.32 $10.32 72,794
2023-04-20 $10.29 $10.37 $10.28 $10.32 $10.32 53,127
2023-04-19 $10.28 $10.38 $10.24 $10.37 $10.37 37,932
2023-04-18 $10.32 $10.38 $10.28 $10.34 $10.34 118,894
2023-04-17 $10.22 $10.29 $10.18 $10.23 $10.23 169,249
2023-04-14 $10.36 $10.43 $10.26 $10.34 $10.34 136,430
2023-04-13 $10.25 $10.35 $10.24 $10.33 $10.33 222,584
2023-04-12 $10.27 $10.30 $10.18 $10.19 $10.19 99,653
2023-04-11 $10.09 $10.19 $10.09 $10.16 $10.16 103,488
2023-04-10 $9.93 $10.07 $9.93 $10.07 $10.07 96,076
2023-04-06 $9.92 $10.03 $9.91 $10.03 $10.03 93,923
2023-04-05 $9.96 $9.99 $9.87 $9.93 $9.93 456,865
2023-04-04 $10.19 $10.19 $10.02 $10.05 $10.05 284,047
2023-04-03 $10.15 $10.24 $10.06 $10.15 $10.15 57,855
2023-03-31 $10.08 $10.16 $10.06 $10.11 $10.11 89,411
2023-03-30 $10.02 $10.06 $9.95 $10.02 $10.02 148,357
2023-03-29 $9.84 $9.94 $9.80 $9.92 $9.92 160,124
2023-03-28 $9.76 $9.77 $9.69 $9.73 $9.73 100,279
2023-03-27 $9.82 $9.84 $9.77 $9.82 $9.82 69,576
2023-03-24 $9.68 $9.74 $9.58 $9.71 $9.71 190,158
2023-03-23 $9.86 $9.98 $9.72 $9.78 $9.78 81,124
2023-03-22 $9.92 $10.02 $9.78 $9.79 $9.79 110,207
2023-03-21 $9.79 $9.95 $9.79 $9.94 $9.94 156,337
2023-03-20 $9.53 $9.63 $9.52 $9.59 $9.59 59,120
2023-03-17 $9.58 $9.58 $9.37 $9.47 $9.47 670,337
2023-03-16 $9.49 $9.74 $9.45 $9.72 $9.72 4,735,615
2023-03-15 $9.50 $9.64 $9.47 $9.59 $9.59 247,723
2023-03-14 $9.93 $9.97 $9.81 $9.89 $9.89 120,083
2023-03-13 $9.61 $9.79 $9.50 $9.69 $9.69 362,003
2023-03-10 $10.27 $10.27 $9.78 $9.81 $9.81 206,995
2023-03-09 $10.59 $10.60 $10.28 $10.32 $10.32 193,642
2023-03-08 $10.56 $10.66 $10.53 $10.66 $10.66 90,794
2023-03-07 $10.74 $10.79 $10.50 $10.53 $10.53 121,131
2023-03-06 $10.78 $10.84 $10.75 $10.79 $10.79 30,027
2023-03-03 $10.66 $10.79 $10.64 $10.78 $10.78 121,492
2023-03-02 $10.54 $10.64 $10.52 $10.60 $10.60 73,313
2023-03-01 $10.69 $10.70 $10.59 $10.63 $10.63 143,943
2023-02-28 $10.58 $10.70 $10.57 $10.63 $10.63 1,299,284
2023-02-27 $10.57 $10.66 $10.56 $10.64 $10.64 345,807
2023-02-24 $10.46 $10.48 $10.39 $10.44 $10.44 43,168
2023-02-23 $10.64 $10.68 $10.51 $10.65 $10.65 52,789
2023-02-22 $10.57 $10.60 $10.47 $10.54 $10.54 37,052
2023-02-21 $10.69 $10.73 $10.52 $10.54 $10.54 137,888
2023-02-17 $10.75 $10.85 $10.72 $10.85 $10.85 61,410
2023-02-16 $10.77 $10.90 $10.75 $10.80 $10.80 119,655
2023-02-15 $10.76 $10.93 $10.75 $10.93 $10.93 82,922
2023-02-14 $10.77 $10.94 $10.70 $10.90 $10.90 134,398
2023-02-13 $10.73 $10.89 $10.70 $10.89 $10.89 203,170
2023-02-10 $10.69 $10.70 $10.63 $10.69 $10.69 40,029
2023-02-09 $10.97 $10.99 $10.74 $10.80 $10.80 64,418
2023-02-08 $10.86 $10.93 $10.82 $10.82 $10.82 91,942
2023-02-07 $10.76 $10.94 $10.69 $10.92 $10.92 110,422
2023-02-06 $10.93 $10.95 $10.79 $10.84 $10.84 255,216
2023-02-03 $11.08 $11.17 $11.00 $11.08 $11.08 238,205
2023-02-02 $11.12 $11.31 $11.12 $11.25 $11.25 106,363
2023-02-01 $10.75 $10.97 $10.70 $10.87 $10.87 127,957
2023-01-31 $10.62 $10.73 $10.59 $10.70 $10.70 101,920
2023-01-30 $10.75 $10.81 $10.64 $10.67 $10.67 143,339
2023-01-27 $10.78 $10.91 $10.78 $10.91 $10.91 40,650
2023-01-26 $10.69 $10.87 $10.69 $10.85 $10.85 103,990
2023-01-25 $10.50 $10.60 $10.41 $10.59 $10.59 60,982
2023-01-24 $10.60 $10.64 $10.57 $10.60 $10.60 114,510
2023-01-23 $10.48 $10.67 $10.48 $10.66 $10.66 435,594
2023-01-20 $10.28 $10.47 $10.28 $10.46 $10.46 64,341
2023-01-19 $10.40 $10.40 $10.25 $10.30 $10.30 114,871
2023-01-18 $10.70 $10.75 $10.50 $10.52 $10.52 157,015
2023-01-17 $10.58 $10.71 $10.58 $10.70 $10.70 1,553,855
2023-01-13 $10.41 $10.61 $10.41 $10.58 $10.58 1,629,881
2023-01-12 $10.49 $10.53 $10.35 $10.52 $10.52 464,699
2023-01-11 $10.22 $10.39 $10.22 $10.39 $10.39 114,491
2023-01-10 $10.03 $10.12 $9.99 $10.11 $10.11 594,865
2023-01-09 $9.99 $10.13 $9.96 $10.03 $10.03 6,244,703
2023-01-06 $9.72 $9.90 $9.66 $9.88 $9.88 55,086
2023-01-05 $9.79 $9.79 $9.67 $9.70 $9.70 129,324
2023-01-04 $9.67 $9.83 $9.65 $9.82 $9.82 328,080
2023-01-03 $9.56 $9.71 $9.52 $9.57 $9.57 307,221
2022-12-30 $9.49 $9.53 $9.43 $9.44 $9.44 123,472
2022-12-29 $9.41 $9.57 $9.41 $9.57 $9.57 173,589
2022-12-28 $9.46 $9.50 $9.30 $9.30 $9.30 185,553
2022-12-27 $9.45 $9.51 $9.43 $9.43 $9.43 96,726
2022-12-23 $9.38 $9.48 $9.35 $9.48 $9.48 119,890
2022-12-22 $9.44 $9.44 $9.27 $9.41 $9.41 555,956
2022-12-21 $9.45 $9.58 $9.45 $9.54 $9.54 167,133
2022-12-20 $9.34 $9.42 $9.32 $9.36 $9.36 120,448
2022-12-19 $9.50 $9.55 $9.35 $9.36 $9.36 177,018
2022-12-16 $9.59 $9.62 $9.43 $9.50 $9.50 55,768
2022-12-15 $9.91 $9.91 $9.70 $9.74 $9.74 85,472
2022-12-14 $10.10 $10.18 $10.00 $10.06 $10.06 53,253
2022-12-13 $10.29 $10.33 $10.05 $10.12 $10.12 92,549
2022-12-12 $9.81 $9.92 $9.77 $9.92 $9.92 50,646
2022-12-09 $9.83 $9.92 $9.81 $9.83 $9.83 86,121
2022-12-08 $9.73 $9.86 $9.67 $9.79 $9.79 163,319
2022-12-07 $9.71 $9.78 $9.67 $9.72 $9.72 6,712,475
2022-12-06 $9.89 $9.89 $9.69 $9.70 $9.70 124,103
2022-12-05 $10.05 $10.09 $9.85 $9.88 $9.88 210,912
2022-12-02 $10.04 $10.15 $10.00 $10.07 $10.07 60,144
2022-12-01 $10.18 $10.24 $10.08 $10.22 $10.22 205,416
2022-11-30 $9.94 $10.14 $9.80 $10.08 $10.08 98,143
2022-11-29 $9.93 $9.98 $9.87 $9.91 $9.91 61,324
2022-11-28 $10.04 $10.08 $9.88 $9.88 $9.88 128,141
2022-11-25 $10.15 $10.21 $10.08 $10.20 $10.20 48,835
2022-11-23 $9.97 $10.12 $9.97 $10.12 $10.12 111,516
2022-11-22 $9.95 $10.00 $9.89 $10.00 $10.00 66,984
2022-11-21 $9.90 $10.01 $9.90 $9.93 $9.93 74,338
2022-11-18 $10.08 $10.08 $9.96 $9.97 $9.97 313,037
2022-11-17 $9.94 $9.99 $9.88 $9.95 $9.95 106,393
2022-11-16 $10.13 $10.15 $10.03 $10.07 $10.07 185,876
2022-11-15 $10.49 $10.49 $10.18 $10.27 $10.27 168,732
2022-11-14 $10.53 $10.53 $10.24 $10.29 $10.29 121,577
2022-11-11 $10.38 $10.68 $10.33 $10.63 $10.63 94,583
2022-11-10 $9.87 $10.26 $9.87 $10.26 $10.26 161,851
2022-11-09 $9.50 $9.55 $9.39 $9.40 $9.40 148,642
2022-11-08 $9.53 $9.66 $9.44 $9.53 $9.53 141,178
2022-11-07 $9.38 $9.53 $9.38 $9.52 $9.52 37,304
2022-11-04 $9.21 $9.34 $9.14 $9.33 $9.33 35,618
2022-11-03 $8.97 $9.07 $8.92 $8.97 $8.97 121,269
2022-11-02 $9.28 $9.49 $9.15 $9.15 $9.15 164,400
2022-11-01 $9.39 $9.40 $9.23 $9.30 $9.30 99,381
2022-10-31 $9.21 $9.21 $9.12 $9.13 $9.13 105,764
2022-10-28 $9.15 $9.31 $9.14 $9.29 $9.29 114,009
2022-10-27 $9.25 $9.33 $9.20 $9.21 $9.21 54,796
2022-10-26 $9.10 $9.33 $9.10 $9.22 $9.22 139,609
2022-10-25 $8.74 $9.11 $8.72 $9.09 $9.09 54,345
2022-10-24 $8.66 $8.70 $8.59 $8.67 $8.67 146,594
2022-10-21 $8.45 $8.63 $8.40 $8.62 $8.62 65,805
2022-10-20 $8.56 $8.67 $8.43 $8.47 $8.47 89,782
2022-10-19 $8.68 $8.68 $8.47 $8.54 $8.54 106,202
2022-10-18 $8.92 $8.93 $8.74 $8.83 $8.83 232,293
2022-10-17 $8.65 $8.74 $8.65 $8.67 $8.67 90,096
2022-10-14 $8.64 $8.64 $8.35 $8.38 $8.38 239,107
2022-10-13 $8.13 $8.58 $8.09 $8.56 $8.56 76,545
2022-10-12 $8.30 $8.34 $8.23 $8.29 $8.29 47,513
2022-10-11 $8.48 $8.50 $8.30 $8.35 $8.35 121,937
2022-10-10 $8.63 $8.63 $8.47 $8.55 $8.55 55,805
2022-10-07 $8.73 $8.73 $8.55 $8.58 $8.58 86,690
2022-10-06 $8.96 $9.00 $8.86 $8.89 $8.89 772,286
2022-10-05 $8.96 $9.04 $8.88 $9.02 $9.02 59,248
2022-10-04 $8.92 $9.18 $8.92 $9.17 $9.17 69,242
2022-10-03 $8.53 $8.73 $8.51 $8.69 $8.69 116,741
2022-09-30 $8.40 $8.58 $8.38 $8.46 $8.46 58,314
2022-09-29 $8.43 $8.43 $8.27 $8.40 $8.40 562,890
2022-09-28 $8.37 $8.67 $8.34 $8.66 $8.66 120,372
2022-09-27 $8.48 $8.54 $8.29 $8.37 $8.37 88,250
2022-09-26 $8.51 $8.58 $8.34 $8.40 $8.40 65,468
2022-09-23 $8.68 $8.70 $8.47 $8.58 $8.58 174,450
2022-09-22 $9.10 $9.10 $8.83 $8.85 $8.85 70,626
2022-09-21 $9.27 $9.40 $9.09 $9.12 $9.12 68,503
2022-09-20 $9.39 $9.39 $9.20 $9.25 $9.25 80,055
2022-09-19 $9.36 $9.60 $9.36 $9.57 $9.57 70,539
2022-09-16 $9.56 $9.60 $9.48 $9.55 $9.55 74,836
2022-09-15 $9.69 $9.83 $9.66 $9.67 $9.67 45,957
2022-09-14 $9.82 $9.82 $9.71 $9.76 $9.76 109,546
2022-09-13 $10.15 $10.15 $9.79 $9.82 $9.82 66,347
2022-09-12 $10.26 $10.37 $10.20 $10.30 $10.30 35,267
2022-09-09 $9.99 $10.16 $9.99 $10.14 $10.14 91,032
2022-09-08 $9.76 $9.92 $9.76 $9.87 $9.87 72,881
2022-09-07 $9.71 $9.94 $9.71 $9.94 $9.94 56,745
2022-09-06 $9.82 $9.82 $9.63 $9.75 $9.75 79,453
2022-09-02 $9.90 $9.96 $9.67 $9.72 $9.72 74,443
2022-09-01 $9.83 $9.83 $9.59 $9.74 $9.74 157,621
2022-08-31 $10.05 $10.10 $9.95 $9.98 $9.98 79,655
2022-08-30 $10.15 $10.18 $9.97 $10.01 $10.01 73,976
2022-08-29 $10.08 $10.14 $10.03 $10.05 $10.05 39,279
2022-08-26 $10.50 $10.50 $10.10 $10.10 $10.10 81,472
2022-08-25 $10.42 $10.54 $10.41 $10.51 $10.51 48,042
2022-08-24 $10.28 $10.43 $10.28 $10.41 $10.41 938,452
2022-08-23 $10.24 $10.39 $10.24 $10.30 $10.30 224,843
2022-08-22 $10.38 $10.38 $10.23 $10.25 $10.25 234,106
2022-08-19 $10.68 $10.68 $10.48 $10.50 $10.50 251,438
2022-08-18 $10.87 $10.87 $10.79 $10.80 $10.80 91,549
2022-08-17 $10.98 $10.98 $10.81 $10.85 $10.85 99,186
2022-08-16 $11.07 $11.12 $11.03 $11.08 $11.08 49,420
2022-08-15 $11.08 $11.15 $11.07 $11.15 $11.15 75,843
2022-08-12 $11.09 $11.18 $11.05 $11.18 $11.18 27,350
2022-08-11 $11.20 $11.24 $11.05 $11.08 $11.08 124,189
2022-08-10 $10.97 $11.10 $10.94 $11.07 $11.07 76,412
2022-08-09 $10.80 $10.80 $10.63 $10.68 $10.68 71,350
2022-08-08 $10.83 $10.94 $10.80 $10.84 $10.84 69,029
2022-08-05 $10.67 $10.76 $10.63 $10.75 $10.75 103,710
2022-08-04 $10.75 $10.89 $10.75 $10.89 $10.89 202,170
2022-08-03 $10.65 $10.77 $10.61 $10.75 $10.75 69,238
2022-08-02 $10.63 $10.68 $10.54 $10.56 $10.56 106,442
2022-08-01 $10.78 $10.85 $10.73 $10.79 $10.79 59,473
2022-07-29 $10.75 $10.91 $10.72 $10.89 $10.89 81,010
2022-07-28 $10.46 $10.72 $10.44 $10.71 $10.71 244,405
2022-07-27 $10.23 $10.44 $10.21 $10.43 $10.43 96,668
2022-07-26 $10.24 $10.26 $10.12 $10.13 $10.13 61,911
2022-07-25 $10.42 $10.42 $10.32 $10.36 $10.36 122,921
2022-07-22 $10.47 $10.53 $10.28 $10.33 $10.33 150,845
2022-07-21 $10.30 $10.42 $10.24 $10.42 $10.42 111,309
2022-07-20 $10.14 $10.26 $10.13 $10.21 $10.21 53,368
2022-07-19 $10.02 $10.14 $10.02 $10.11 $10.11 106,306
2022-07-18 $9.89 $9.99 $9.82 $9.83 $9.83 119,516
2022-07-15 $9.62 $9.77 $9.51 $9.73 $9.73 63,312
2022-07-14 $9.53 $9.57 $9.42 $9.56 $9.56 100,631
2022-07-13 $9.62 $9.77 $9.59 $9.72 $9.72 78,426
2022-07-12 $9.85 $9.93 $9.78 $9.81 $9.81 82,589
2022-07-11 $9.89 $9.89 $9.73 $9.74 $9.74 312,941
2022-07-08 $9.96 $10.06 $9.87 $9.95 $9.95 88,576
2022-07-07 $9.88 $10.00 $9.88 $9.99 $9.99 61,023
2022-07-06 $9.83 $9.87 $9.76 $9.82 $9.82 42,159
2022-07-05 $9.59 $9.80 $9.53 $9.79 $9.79 101,802
2022-07-01 $9.69 $9.91 $9.67 $9.90 $9.90 130,046
2022-06-30 $9.83 $9.87 $9.61 $9.82 $9.82 134,457
2022-06-29 $10.07 $10.07 $9.89 $9.91 $9.91 73,602
2022-06-28 $10.28 $10.38 $10.07 $10.11 $10.11 78,056
2022-06-27 $10.32 $10.35 $10.23 $10.27 $10.27 121,119
2022-06-24 $10.06 $10.29 $10.06 $10.28 $10.28 101,373
2022-06-23 $9.80 $9.94 $9.78 $9.92 $9.92 101,153
2022-06-22 $9.79 $9.93 $9.75 $9.84 $9.84 148,880
2022-06-21 $9.96 $10.00 $9.88 $9.91 $9.91 177,844
2022-06-17 $9.89 $9.99 $9.82 $9.88 $9.78 100,270
2022-06-16 $9.93 $9.96 $9.76 $9.83 $9.73 161,528
2022-06-15 $10.15 $10.38 $10.08 $10.28 $10.17 73,118
2022-06-14 $10.13 $10.17 $9.93 $10.00 $9.90 115,670
2022-06-13 $10.39 $10.40 $10.10 $10.15 $10.04 170,986
2022-06-10 $10.96 $10.96 $10.68 $10.74 $10.63 491,372
2022-06-09 $11.34 $11.34 $11.08 $11.09 $10.97 116,675
2022-06-08 $11.43 $11.51 $11.38 $11.40 $11.28 116,025
2022-06-07 $11.34 $11.50 $11.32 $11.45 $11.33 85,673
2022-06-06 $11.52 $11.59 $11.46 $11.49 $11.37 81,945
2022-06-03 $11.43 $11.46 $11.33 $11.35 $11.23 181,168
2022-06-02 $11.30 $11.55 $11.28 $11.54 $11.42 141,701
2022-06-01 $11.48 $11.49 $11.16 $11.21 $11.09 138,217
2022-05-31 $11.49 $11.51 $11.40 $11.44 $11.32 186,628
2022-05-27 $11.28 $11.46 $11.28 $11.42 $11.30 70,581
2022-05-26 $10.94 $11.26 $10.94 $11.20 $11.08 131,196
2022-05-25 $10.75 $10.97 $10.75 $10.89 $10.78 175,575
2022-05-24 $10.89 $10.89 $10.67 $10.82 $10.71 123,423
2022-05-23 $10.94 $11.05 $10.90 $11.00 $10.89 130,796
2022-05-20 $10.92 $10.96 $10.62 $10.78 $10.67 1,500,285
2022-05-19 $10.65 $10.83 $10.62 $10.74 $10.63 94,365
2022-05-18 $11.01 $11.04 $10.76 $10.77 $10.66 87,044
2022-05-17 $11.21 $11.21 $11.05 $11.20 $11.08 46,392
2022-05-16 $10.91 $10.98 $10.80 $10.89 $10.78 84,003
2022-05-13 $10.63 $10.93 $10.63 $10.90 $10.79 78,764
2022-05-12 $10.35 $10.55 $10.28 $10.42 $10.31 138,886
2022-05-11 $10.60 $10.78 $10.46 $10.46 $10.35 106,837
2022-05-10 $10.71 $10.74 $10.44 $10.57 $10.46 130,723
2022-05-09 $10.70 $10.71 $10.41 $10.43 $10.32 370,102
2022-05-06 $11.00 $11.00 $10.79 $10.92 $10.81 119,229
2022-05-05 $11.41 $11.43 $10.99 $11.11 $10.99 136,038
2022-05-04 $11.33 $11.59 $11.18 $11.55 $11.43 138,511
2022-05-03 $11.28 $11.41 $11.26 $11.35 $11.23 172,601
2022-05-02 $11.21 $11.35 $11.10 $11.31 $11.19 251,891
2022-04-29 $11.47 $11.58 $11.26 $11.27 $11.15 151,190
2022-04-28 $11.39 $11.50 $11.20 $11.47 $11.35 122,469
2022-04-27 $11.27 $11.39 $11.21 $11.27 $11.15 197,696
2022-04-26 $11.73 $11.79 $11.29 $11.29 $11.17 145,147
2022-04-25 $11.81 $11.91 $11.68 $11.89 $11.77 166,555
2022-04-22 $12.25 $12.25 $12.00 $12.00 $11.88 157,819
2022-04-21 $12.77 $12.78 $12.30 $12.30 $12.17 101,243
2022-04-20 $12.69 $12.72 $12.61 $12.65 $12.52 79,550
2022-04-19 $12.29 $12.57 $12.29 $12.54 $12.41 726,846
2022-04-18 $12.47 $12.49 $12.36 $12.42 $12.29 93,155
2022-04-14 $12.57 $12.62 $12.46 $12.50 $12.37 71,668
2022-04-13 $12.34 $12.58 $12.34 $12.57 $12.44 40,561
2022-04-12 $12.49 $12.55 $12.30 $12.32 $12.19 131,869
2022-04-11 $12.52 $12.57 $12.40 $12.43 $12.30 46,527
2022-04-08 $12.55 $12.65 $12.50 $12.57 $12.44 65,012
2022-04-07 $12.60 $12.63 $12.43 $12.59 $12.46 52,346
2022-04-06 $12.70 $12.71 $12.50 $12.60 $12.47 177,318
2022-04-05 $13.13 $13.15 $12.86 $12.90 $12.77 222,476
2022-04-04 $13.07 $13.17 $13.07 $13.14 $13.00 59,122
2022-04-01 $13.00 $13.06 $12.93 $13.06 $12.92 97,378
2022-03-31 $13.00 $13.06 $12.87 $12.89 $12.76 83,283
2022-03-30 $13.11 $13.11 $12.91 $12.95 $12.82 72,678
2022-03-29 $12.97 $13.18 $12.97 $13.18 $13.04 127,140
2022-03-28 $12.69 $12.69 $12.53 $12.68 $12.55 425,331
2022-03-25 $12.81 $12.81 $12.63 $12.72 $12.59 47,170
2022-03-24 $12.78 $12.78 $12.63 $12.73 $12.60 171,173
2022-03-23 $12.83 $12.87 $12.73 $12.75 $12.62 101,080
2022-03-22 $12.86 $13.01 $12.86 $13.01 $12.87 178,834
2022-03-21 $12.96 $12.98 $12.76 $12.84 $12.71 47,476
2022-03-18 $12.79 $13.15 $12.78 $13.13 $12.89 236,048
2022-03-17 $12.73 $12.95 $12.73 $12.91 $12.68 145,286
2022-03-16 $12.48 $12.79 $12.38 $12.79 $12.56 117,560
2022-03-15 $12.10 $12.17 $12.00 $12.14 $11.92 121,437
2022-03-14 $12.36 $12.36 $12.04 $12.08 $11.86 125,044
2022-03-11 $12.46 $12.46 $12.19 $12.19 $11.97 67,608
2022-03-10 $12.24 $12.31 $12.13 $12.22 $12.00 306,125
2022-03-09 $12.21 $12.50 $12.19 $12.37 $12.15 360,469
2022-03-08 $11.81 $12.01 $11.62 $11.75 $11.54 172,453
2022-03-07 $12.08 $12.08 $11.55 $11.62 $11.41 206,608
2022-03-04 $12.25 $12.30 $12.01 $12.14 $11.92 146,189
2022-03-03 $12.96 $12.96 $12.56 $12.61 $12.38 339,749
2022-03-02 $12.88 $13.08 $12.82 $13.07 $12.83 172,921
2022-03-01 $13.02 $13.07 $12.67 $12.75 $12.52 72,815
2022-02-28 $12.99 $13.21 $12.98 $13.09 $12.85 121,031
2022-02-25 $12.94 $13.22 $12.93 $13.21 $12.97 77,115
2022-02-24 $12.30 $12.87 $12.26 $12.82 $12.59 318,203
2022-02-23 $13.21 $13.28 $12.87 $12.87 $12.64 78,289
2022-02-22 $13.24 $13.24 $12.98 $13.05 $12.81 224,452
2022-02-18 $13.41 $13.44 $13.29 $13.35 $13.11 70,883
2022-02-17 $13.73 $13.73 $13.43 $13.43 $13.19 87,268
2022-02-16 $13.88 $13.94 $13.77 $13.89 $13.64 103,803
2022-02-15 $13.82 $13.93 $13.81 $13.93 $13.68 118,290
2022-02-14 $13.73 $13.73 $13.53 $13.61 $13.36 79,556
2022-02-11 $14.04 $14.09 $13.67 $13.73 $13.48 90,230
2022-02-10 $14.11 $14.32 $14.00 $14.05 $13.80 103,189
2022-02-09 $14.13 $14.31 $14.13 $14.31 $14.05 132,770
2022-02-08 $13.93 $13.98 $13.85 $13.94 $13.69 70,490
2022-02-07 $14.03 $14.08 $13.94 $14.01 $13.76 84,452
2022-02-04 $13.97 $14.10 $13.88 $14.03 $13.78 61,592
2022-02-03 $14.21 $14.21 $14.02 $14.04 $13.79 54,767
2022-02-02 $14.39 $14.46 $14.31 $14.41 $14.15 77,061
2022-02-01 $14.23 $14.33 $14.13 $14.31 $14.05 96,927
2022-01-31 $13.72 $14.15 $13.72 $14.13 $13.88 98,736
2022-01-28 $13.45 $13.62 $13.33 $13.61 $13.36 187,996
2022-01-27 $13.65 $13.75 $13.47 $13.49 $13.25 131,200
2022-01-26 $13.82 $13.86 $13.48 $13.55 $13.31 167,415
2022-01-25 $13.47 $13.70 $13.36 $13.59 $13.34 135,125
2022-01-24 $13.63 $13.67 $13.19 $13.64 $13.39 1,425,689
2022-01-21 $14.27 $14.27 $13.97 $13.99 $13.74 1,194,200
2022-01-20 $14.53 $14.61 $14.30 $14.31 $14.05 93,346
2022-01-19 $14.58 $14.58 $14.40 $14.40 $14.14 202,424
2022-01-18 $14.57 $14.59 $14.43 $14.47 $14.21 172,281
2022-01-14 $14.90 $14.90 $14.69 $14.78 $14.51 107,603
2022-01-13 $15.26 $15.26 $14.93 $14.96 $14.69 80,971
2022-01-12 $15.19 $15.25 $15.13 $15.24 $14.96 77,292
2022-01-11 $14.81 $15.07 $14.75 $15.06 $14.79 119,132
2022-01-10 $14.86 $14.86 $14.56 $14.72 $14.45 239,555
2022-01-07 $15.00 $15.02 $14.93 $14.97 $14.70 56,724
2022-01-06 $15.08 $15.12 $14.93 $15.02 $14.75 128,191
2022-01-05 $15.50 $15.51 $15.14 $15.14 $14.87 131,055
2022-01-04 $15.61 $15.65 $15.53 $15.59 $15.31 111,952
2022-01-03 $15.51 $15.55 $15.46 $15.49 $15.21 117,662
2021-12-31 $15.47 $15.53 $15.37 $15.46 $15.18 109,311
2021-12-30 $15.41 $15.48 $15.37 $15.40 $15.12 32,288
2021-12-29 $15.47 $15.47 $15.33 $15.33 $15.05 190,378
2021-12-28 $15.50 $15.58 $15.47 $15.49 $15.21 126,127
2021-12-27 $15.45 $15.56 $15.43 $15.56 $15.28 106,670
2021-12-23 $15.25 $15.40 $15.20 $15.38 $15.10 83,706
2021-12-22 $14.89 $15.21 $14.87 $15.20 $14.93 124,357
2021-12-21 $14.75 $14.90 $14.75 $14.87 $14.60 179,330
2021-12-20 $14.67 $14.67 $14.48 $14.65 $14.39 219,419
2021-12-17 $15.35 $15.41 $15.12 $15.29 $14.49 625,397
2021-12-16 $15.65 $15.65 $15.33 $15.41 $14.60 96,401
2021-12-15 $15.37 $15.52 $15.22 $15.52 $14.70 57,906
2021-12-14 $15.43 $15.44 $15.25 $15.34 $14.54 253,940
2021-12-13 $15.77 $15.77 $15.50 $15.51 $14.70 68,011
2021-12-10 $15.86 $15.89 $15.72 $15.80 $14.97 56,807
2021-12-09 $15.86 $15.92 $15.80 $15.82 $14.99 25,389
2021-12-08 $15.97 $15.99 $15.88 $15.96 $15.12 78,507
2021-12-07 $15.86 $16.07 $15.85 $15.99 $15.15 70,192
2021-12-06 $15.50 $15.61 $15.39 $15.54 $14.73 53,802
2021-12-03 $15.72 $15.78 $15.36 $15.46 $14.65 111,790
2021-12-02 $15.59 $15.75 $15.59 $15.72 $14.90 44,412
2021-12-01 $15.89 $15.99 $15.48 $15.48 $14.67 167,399
2021-11-30 $15.91 $15.95 $15.62 $15.71 $14.89 108,273
2021-11-29 $15.93 $15.97 $15.78 $15.93 $15.10 141,072
2021-11-26 $16.05 $16.05 $15.62 $15.71 $14.89 125,475
2021-11-24 $15.95 $16.09 $15.88 $16.04 $15.20 95,036
2021-11-23 $16.21 $16.22 $16.02 $16.08 $15.24 163,114
2021-11-22 $16.45 $16.46 $16.26 $16.27 $15.42 65,348
2021-11-19 $16.50 $16.51 $16.40 $16.43 $15.57 111,785
2021-11-18 $16.60 $16.61 $16.52 $16.56 $15.69 88,481
2021-11-17 $16.63 $16.65 $16.55 $16.60 $15.73 67,243
2021-11-16 $16.62 $16.67 $16.61 $16.61 $15.74 96,866
2021-11-15 $16.73 $16.73 $16.60 $16.61 $15.74 57,273
2021-11-12 $16.55 $16.68 $16.55 $16.67 $15.79 58,331
2021-11-11 $16.49 $16.56 $16.48 $16.50 $15.64 66,720
2021-11-10 $16.53 $16.53 $16.34 $16.37 $15.51 183,745
2021-11-09 $16.64 $16.71 $16.56 $16.61 $15.74 68,400
2021-11-08 $16.69 $16.69 $16.61 $16.64 $15.77 49,680
2021-11-05 $16.73 $16.76 $16.60 $16.67 $15.80 52,186
2021-11-04 $16.63 $16.66 $16.57 $16.62 $15.75 202,279
2021-11-03 $16.52 $16.66 $16.49 $16.66 $15.79 876,863
2021-11-02 $16.45 $16.48 $16.42 $16.48 $15.62 63,458
2021-11-01 $16.43 $16.46 $16.38 $16.44 $15.58 59,626
2021-10-29 $16.42 $16.48 $16.36 $16.40 $15.54 141,694
2021-10-28 $16.34 $16.53 $16.30 $16.53 $15.66 100,380
2021-10-27 $16.38 $16.38 $16.23 $16.23 $15.38 54,199
2021-10-26 $16.39 $16.43 $16.34 $16.40 $15.54 70,029
2021-10-25 $16.29 $16.32 $16.20 $16.32 $15.46 60,097
2021-10-22 $16.21 $16.26 $16.14 $16.24 $15.39 87,246
2021-10-21 $15.99 $16.15 $15.99 $16.14 $15.30 69,146
2021-10-20 $15.94 $16.00 $15.90 $15.97 $15.13 86,300
2021-10-19 $15.76 $15.85 $15.74 $15.85 $15.02 62,983
2021-10-18 $15.59 $15.65 $15.52 $15.62 $14.80 45,692
2021-10-15 $15.65 $15.69 $15.62 $15.65 $14.83 67,824
2021-10-14 $15.54 $15.58 $15.50 $15.58 $14.76 29,275
2021-10-13 $15.26 $15.39 $15.26 $15.39 $14.58 50,904
2021-10-12 $15.12 $15.18 $15.06 $15.12 $14.33 35,939
2021-10-11 $15.11 $15.19 $15.01 $15.02 $14.23 147,083
2021-10-08 $15.12 $15.19 $15.11 $15.17 $14.38 55,249
2021-10-07 $15.00 $15.21 $15.00 $15.11 $14.32 101,930
2021-10-06 $14.79 $14.91 $14.71 $14.91 $14.13 152,517
2021-10-05 $14.90 $15.03 $14.87 $14.99 $14.20 94,550
2021-10-04 $15.03 $15.03 $14.81 $14.86 $14.08 98,791
2021-10-01 $15.00 $15.11 $14.87 $15.06 $14.27 168,937
2021-09-30 $15.09 $15.15 $14.96 $14.98 $14.20 98,263
2021-09-29 $15.13 $15.14 $14.96 $14.99 $14.21 122,771
2021-09-28 $15.22 $15.24 $15.03 $15.05 $14.26 140,097
2021-09-27 $15.50 $15.50 $15.39 $15.45 $14.64 51,151
2021-09-24 $15.56 $15.60 $15.52 $15.53 $14.72 47,302
2021-09-23 $15.66 $15.77 $15.66 $15.74 $14.92 61,207
2021-09-22 $15.55 $15.62 $15.47 $15.51 $14.70 50,640
2021-09-21 $15.41 $15.49 $15.39 $15.41 $14.60 160,560
2021-09-20 $15.34 $15.34 $15.05 $15.23 $14.43 115,481
2021-09-17 $16.24 $16.27 $16.09 $16.12 $14.85 70,652
2021-09-16 $16.20 $16.28 $16.14 $16.27 $14.99 50,593
2021-09-15 $16.07 $16.21 $16.03 $16.20 $14.92 50,778
2021-09-14 $16.21 $16.22 $16.08 $16.11 $14.84 60,837
2021-09-13 $16.23 $16.23 $16.10 $16.17 $14.89 454,415
2021-09-10 $16.33 $16.33 $16.17 $16.18 $14.90 51,839
2021-09-09 $16.21 $16.31 $16.20 $16.22 $14.94 97,733
2021-09-08 $16.28 $16.29 $16.17 $16.23 $14.95 43,289
2021-09-07 $16.52 $16.52 $16.36 $16.37 $15.08 136,053
2021-09-03 $16.50 $16.57 $16.48 $16.52 $15.22 57,006
2021-09-02 $16.52 $16.54 $16.42 $16.53 $15.23 122,065
2021-09-01 $16.34 $16.48 $16.33 $16.38 $15.09 155,340
2021-08-31 $16.37 $16.38 $16.28 $16.34 $15.05 101,046
2021-08-30 $16.32 $16.32 $16.25 $16.26 $14.98 71,610
2021-08-27 $16.14 $16.33 $16.09 $16.32 $15.03 51,258
2021-08-26 $16.21 $16.24 $16.12 $16.14 $14.86 55,424
2021-08-25 $16.20 $16.27 $16.19 $16.26 $14.98 73,738
2021-08-24 $16.12 $16.20 $16.10 $16.19 $14.91 141,414
2021-08-23 $16.05 $16.14 $16.03 $16.08 $14.81 332,290
2021-08-20 $15.77 $15.97 $15.77 $15.96 $14.70 72,171
2021-08-19 $15.84 $15.87 $15.73 $15.78 $14.54 103,606
2021-08-18 $16.17 $16.22 $16.08 $16.09 $14.82 62,403
2021-08-17 $16.25 $16.26 $16.07 $16.15 $14.88 117,181
2021-08-16 $16.34 $16.36 $16.24 $16.33 $15.04 99,338
2021-08-13 $16.42 $16.49 $16.41 $16.49 $15.19 49,528
2021-08-12 $16.38 $16.40 $16.32 $16.39 $15.10 54,794
2021-08-11 $16.47 $16.47 $16.39 $16.42 $15.12 72,788
2021-08-10 $16.39 $16.44 $16.36 $16.39 $15.09 81,800
2021-08-09 $16.35 $16.35 $16.27 $16.28 $15.00 73,842
2021-08-06 $16.45 $16.45 $16.31 $16.35 $15.06 82,732
2021-08-05 $16.37 $16.45 $16.37 $16.44 $15.14 58,309
2021-08-04 $16.31 $16.35 $16.29 $16.32 $15.03 40,065
2021-08-03 $16.30 $16.30 $16.13 $16.23 $14.95 32,957
2021-08-02 $16.26 $16.30 $16.18 $16.21 $14.93 72,617
2021-07-30 $16.16 $16.21 $16.08 $16.11 $14.84 51,250
2021-07-29 $16.17 $16.29 $16.17 $16.25 $14.97 36,941
2021-07-28 $16.01 $16.07 $15.94 $16.06 $14.79 31,698
2021-07-27 $15.98 $15.99 $15.86 $15.95 $14.69 46,152
2021-07-26 $16.06 $16.07 $16.01 $16.04 $14.77 107,076
2021-07-23 $16.03 $16.07 $16.00 $16.05 $14.78 202,796
2021-07-22 $15.89 $15.95 $15.86 $15.92 $14.66 224,929
2021-07-21 $15.48 $15.68 $15.47 $15.68 $14.44 101,160
2021-07-20 $15.07 $15.33 $15.07 $15.28 $14.07 22,260
2021-07-19 $15.18 $15.18 $14.97 $15.06 $13.87 57,136
2021-07-16 $15.49 $15.49 $15.33 $15.36 $14.15 71,459
2021-07-15 $15.38 $15.46 $15.30 $15.39 $14.18 89,891
2021-07-14 $15.59 $15.59 $15.46 $15.46 $14.24 18,147
2021-07-13 $15.63 $15.63 $15.53 $15.54 $14.31 63,441
2021-07-12 $15.56 $15.69 $15.56 $15.68 $14.44 58,018
2021-07-09 $15.37 $15.53 $15.36 $15.51 $14.29 20,254
2021-07-08 $15.28 $15.35 $15.23 $15.29 $14.08 40,675
2021-07-07 $15.56 $15.59 $15.45 $15.55 $14.32 75,452
2021-07-06 $15.54 $15.57 $15.39 $15.49 $14.27 100,406
2021-07-02 $15.44 $15.53 $15.42 $15.52 $14.30 39,709
2021-07-01 $15.31 $15.39 $15.31 $15.37 $14.16 66,859
2021-06-30 $15.34 $15.37 $15.26 $15.31 $14.10 112,050
2021-06-29 $15.43 $15.43 $15.35 $15.42 $14.20 141,717
2021-06-28 $15.45 $15.49 $15.31 $15.39 $14.18 118,766
2021-06-25 $15.38 $15.46 $15.38 $15.42 $14.20 26,490
2021-06-24 $15.38 $15.41 $15.31 $15.39 $14.18 58,239
2021-06-23 $15.33 $15.35 $15.29 $15.32 $14.11 66,958
2021-06-22 $15.26 $15.34 $15.22 $15.33 $14.12 71,079
2021-06-21 $15.17 $15.29 $15.09 $15.28 $14.07 108,739
2021-06-18 $15.68 $15.68 $15.53 $15.57 $13.85 144,986
2021-06-17 $15.93 $15.97 $15.76 $15.86 $14.11 47,960
2021-06-16 $16.04 $16.15 $15.95 $15.99 $14.23 39,090
2021-06-15 $16.08 $16.08 $15.99 $16.05 $14.28 668,086
2021-06-14 $16.14 $16.16 $16.07 $16.13 $14.35 64,896
2021-06-11 $16.04 $16.12 $16.04 $16.11 $14.33 23,971
2021-06-10 $16.01 $16.05 $15.96 $16.01 $14.24 32,281
2021-06-09 $16.07 $16.08 $15.98 $15.98 $14.22 37,755
2021-06-08 $16.10 $16.14 $15.99 $16.12 $14.34 44,688
2021-06-07 $16.00 $16.07 $16.00 $16.03 $14.26 36,225
2021-06-04 $16.00 $16.04 $15.93 $16.01 $14.24 143,660
2021-06-03 $15.92 $15.94 $15.87 $15.90 $14.15 39,299
2021-06-02 $16.04 $16.09 $16.00 $16.01 $14.24 55,855
2021-06-01 $16.09 $16.20 $16.05 $16.06 $14.29 58,994
2021-05-28 $15.89 $15.95 $15.89 $15.91 $14.15 36,130
2021-05-27 $15.84 $15.87 $15.79 $15.86 $14.11 27,264
2021-05-26 $15.70 $15.79 $15.65 $15.75 $14.01 56,770
2021-05-25 $15.86 $15.89 $15.69 $15.69 $13.96 58,801
2021-05-24 $15.71 $15.80 $15.67 $15.75 $14.01 76,637
2021-05-21 $15.65 $15.66 $15.59 $15.63 $13.90 38,710
2021-05-20 $15.48 $15.65 $15.48 $15.61 $13.89 67,786
2021-05-19 $15.23 $15.38 $15.19 $15.35 $13.66 35,827
2021-05-18 $15.50 $15.57 $15.43 $15.44 $13.74 33,118
2021-05-17 $15.39 $15.45 $15.31 $15.42 $13.72 54,176
2021-05-14 $15.29 $15.47 $15.24 $15.46 $13.75 62,657
2021-05-13 $15.06 $15.19 $15.03 $15.17 $13.50 56,808
2021-05-12 $15.35 $15.36 $14.96 $15.03 $13.37 58,836
2021-05-11 $15.31 $15.42 $15.22 $15.37 $13.67 56,282
2021-05-10 $15.80 $15.80 $15.57 $15.57 $13.85 74,111
2021-05-07 $15.64 $15.82 $15.63 $15.77 $14.03 88,488
2021-05-06 $15.55 $15.59 $15.43 $15.59 $13.87 60,631
2021-05-05 $15.51 $15.59 $15.46 $15.57 $13.85 61,500
2021-05-04 $15.56 $15.56 $15.35 $15.45 $13.74 216,869
2021-05-03 $15.76 $15.81 $15.63 $15.77 $14.03 629,058
2021-04-30 $15.67 $15.78 $15.61 $15.62 $13.90 50,519
2021-04-29 $15.81 $15.88 $15.67 $15.80 $14.06 55,874
2021-04-28 $15.74 $15.77 $15.62 $15.73 $13.99 28,476
2021-04-27 $15.58 $15.70 $15.56 $15.66 $13.93 49,016
2021-04-26 $15.59 $15.73 $15.59 $15.64 $13.91 64,843
2021-04-23 $15.33 $15.53 $15.33 $15.48 $13.77 42,122
2021-04-22 $15.34 $15.41 $15.27 $15.30 $13.61 93,352
2021-04-21 $15.14 $15.32 $15.11 $15.31 $13.62 41,642
2021-04-20 $15.37 $15.37 $15.16 $15.22 $13.54 65,020
2021-04-19 $15.57 $15.62 $15.46 $15.52 $13.81 49,962
2021-04-16 $15.54 $15.63 $15.43 $15.61 $13.89 23,104
2021-04-15 $15.49 $15.52 $15.47 $15.50 $13.79 35,493
2021-04-14 $15.46 $15.50 $15.39 $15.40 $13.70 59,360
2021-04-13 $15.31 $15.45 $15.27 $15.44 $13.74 67,107
2021-04-12 $15.22 $15.26 $15.20 $15.22 $13.54 613,877
2021-04-09 $15.17 $15.28 $15.17 $15.28 $13.59 57,070
2021-04-08 $15.11 $15.26 $15.11 $15.22 $13.54 47,401
2021-04-07 $15.00 $15.06 $14.98 $15.01 $13.35 109,298
2021-04-06 $14.98 $15.05 $14.98 $15.04 $13.38 39,351
2021-04-05 $15.00 $15.05 $14.95 $15.01 $13.35 86,905
2021-04-01 $14.63 $14.86 $14.63 $14.85 $13.21 47,407
2021-03-31 $14.49 $14.60 $14.49 $14.51 $12.90 74,929
2021-03-30 $14.49 $14.54 $14.44 $14.52 $12.92 61,382
2021-03-29 $14.53 $14.58 $14.41 $14.45 $12.86 39,533
2021-03-26 $14.45 $14.57 $14.42 $14.57 $12.96 40,493
2021-03-25 $14.29 $14.38 $14.20 $14.38 $12.79 31,322
2021-03-24 $14.44 $14.54 $14.31 $14.31 $12.73 162,629
2021-03-23 $14.53 $14.62 $14.36 $14.39 $12.80 112,978
2021-03-22 $14.66 $14.66 $14.53 $14.62 $13.01 50,864
2021-03-19 $14.55 $14.64 $14.45 $14.62 $12.93 73,200
2021-03-18 $14.78 $14.81 $14.56 $14.58 $12.89 29,501
2021-03-17 $14.73 $14.90 $14.67 $14.89 $13.16 34,098
2021-03-16 $14.84 $14.89 $14.79 $14.81 $13.10 46,029
2021-03-15 $14.72 $14.83 $14.65 $14.74 $13.03 52,322
2021-03-12 $14.61 $14.75 $14.51 $14.75 $13.04 42,901
2021-03-11 $14.68 $14.77 $14.67 $14.76 $13.05 122,428
2021-03-10 $14.49 $14.56 $14.48 $14.54 $12.86 104,508
2021-03-09 $14.35 $14.51 $14.35 $14.45 $12.78 49,938
2021-03-08 $14.14 $14.25 $14.04 $14.14 $12.50 44,634
2021-03-05 $14.30 $14.30 $13.93 $14.19 $12.55 79,842
2021-03-04 $14.45 $14.50 $14.11 $14.19 $12.55 88,902
2021-03-03 $14.55 $14.59 $14.45 $14.48 $12.80 143,369
2021-03-02 $14.51 $14.59 $14.46 $14.51 $12.83 36,580
2021-03-01 $14.35 $14.55 $14.35 $14.50 $12.82 53,295
2021-02-26 $14.22 $14.26 $14.06 $14.15 $12.51 48,366
2021-02-25 $14.56 $14.59 $14.17 $14.20 $12.56 51,501
2021-02-24 $14.47 $14.60 $14.44 $14.55 $12.87 2,448,091
2021-02-23 $14.45 $14.50 $14.22 $14.49 $12.81 90,448
2021-02-22 $14.59 $14.62 $14.50 $14.55 $12.87 112,359
2021-02-19 $14.72 $14.73 $14.67 $14.69 $12.99 41,849
2021-02-18 $14.61 $14.66 $14.51 $14.62 $12.93 46,020
2021-02-17 $14.68 $14.68 $14.56 $14.67 $12.97 31,467
2021-02-16 $14.78 $14.84 $14.75 $14.79 $13.08 62,633
2021-02-12 $14.61 $14.72 $14.61 $14.68 $12.98 75,277
2021-02-11 $14.62 $14.68 $14.60 $14.67 $12.97 44,206
2021-02-10 $14.57 $14.65 $14.48 $14.54 $12.86 56,333
2021-02-09 $14.46 $14.59 $14.43 $14.56 $12.88 52,997
2021-02-08 $14.47 $14.52 $14.43 $14.50 $12.82 1,329,242
2021-02-05 $14.30 $14.43 $14.30 $14.41 $12.74 95,554
2021-02-04 $14.14 $14.27 $14.14 $14.27 $12.62 60,702
2021-02-03 $14.13 $14.20 $14.10 $14.18 $12.54 64,512
2021-02-02 $13.94 $14.19 $13.94 $14.18 $12.54 131,029
2021-02-01 $13.70 $13.86 $13.70 $13.86 $12.26 170,695
2021-01-29 $13.67 $13.71 $13.47 $13.53 $11.96 93,365
2021-01-28 $13.56 $13.78 $13.52 $13.72 $12.13 72,265
2021-01-27 $13.66 $13.71 $13.50 $13.51 $11.95 59,108
2021-01-26 $13.84 $13.94 $13.82 $13.85 $12.25 44,231
2021-01-25 $13.75 $13.77 $13.62 $13.71 $12.12 95,399
2021-01-22 $13.79 $13.83 $13.75 $13.77 $12.18 85,521
2021-01-21 $13.86 $13.89 $13.81 $13.89 $12.28 71,049
2021-01-20 $13.74 $13.83 $13.73 $13.81 $12.21 50,835
2021-01-19 $13.68 $13.71 $13.65 $13.71 $12.12 48,227
2021-01-15 $13.60 $13.67 $13.49 $13.56 $11.99 129,919
2021-01-14 $13.67 $13.75 $13.65 $13.70 $12.11 62,087
2021-01-13 $13.63 $13.66 $13.58 $13.63 $12.05 52,907
2021-01-12 $13.55 $13.69 $13.55 $13.68 $12.10 234,673
2021-01-11 $13.56 $13.60 $13.50 $13.53 $11.96 54,382
2021-01-08 $13.69 $13.79 $13.62 $13.72 $12.13 43,547
2021-01-07 $13.55 $13.67 $13.55 $13.64 $12.06 215,173
2021-01-06 $13.58 $13.72 $13.50 $13.62 $12.04 53,175
2021-01-05 $13.44 $13.61 $13.44 $13.58 $12.01 291,273
2021-01-04 $13.64 $13.64 $13.32 $13.43 $11.88 75,494
2020-12-31 $13.46 $13.48 $13.35 $13.48 $11.92 168,330
2020-12-30 $13.48 $13.58 $13.45 $13.46 $11.90 322,104
2020-12-29 $13.48 $13.50 $13.41 $13.45 $11.89 96,738
2020-12-28 $13.35 $13.39 $13.29 $13.29 $11.75 54,061
2020-12-24 $13.25 $13.30 $13.21 $13.25 $11.72 28,157
2020-12-23 $13.22 $13.30 $13.22 $13.25 $11.72 31,676
2020-12-22 $13.09 $13.15 $13.08 $13.11 $11.59 76,015
2020-12-21 $13.30 $13.30 $12.88 $13.11 $11.59 77,564
2020-12-18 $13.39 $13.48 $13.29 $13.34 $11.63 24,201
2020-12-17 $13.40 $13.47 $13.37 $13.40 $11.69 83,620
2020-12-16 $13.26 $13.31 $13.22 $13.26 $11.56 144,695
2020-12-15 $13.08 $13.24 $13.06 $13.21 $11.52 165,290
2020-12-14 $13.06 $13.09 $12.98 $13.00 $11.34 37,060
2020-12-11 $12.92 $12.96 $12.85 $12.95 $11.29 96,736
2020-12-10 $12.90 $13.00 $12.84 $13.00 $11.34 73,003
2020-12-09 $13.06 $13.09 $12.86 $12.96 $11.30 39,812
2020-12-08 $12.92 $13.05 $12.91 $13.04 $11.37 58,727
2020-12-07 $12.94 $13.04 $12.94 $12.97 $11.31 47,520
2020-12-04 $13.03 $13.09 $13.01 $13.02 $11.36 50,467
2020-12-03 $12.98 $13.15 $12.97 $12.98 $11.32 120,626
2020-12-02 $12.80 $12.92 $12.78 $12.91 $11.26 118,089
2020-12-01 $12.73 $12.90 $12.73 $12.86 $11.22 36,864
2020-11-30 $12.75 $12.78 $12.54 $12.54 $10.94 32,385
2020-11-27 $12.77 $12.80 $12.74 $12.76 $11.13 107,458
2020-11-25 $12.72 $12.81 $12.65 $12.80 $11.16 128,458
2020-11-24 $12.67 $12.79 $12.66 $12.78 $11.15 64,983
2020-11-23 $12.56 $12.64 $12.52 $12.55 $10.95 34,769
2020-11-20 $12.51 $12.54 $12.47 $12.50 $10.91 26,591
2020-11-19 $12.43 $12.56 $12.37 $12.55 $10.94 34,146
2020-11-18 $12.50 $12.59 $12.44 $12.46 $10.86 40,947
2020-11-17 $12.35 $12.43 $12.28 $12.42 $10.83 35,023
2020-11-16 $12.40 $12.43 $12.34 $12.39 $10.81 91,052
2020-11-13 $12.09 $12.22 $12.09 $12.22 $10.66 31,766
2020-11-12 $12.12 $12.13 $11.96 $11.98 $10.45 32,235
2020-11-11 $12.17 $12.17 $12.06 $12.13 $10.58 55,579
2020-11-10 $12.07 $12.18 $12.05 $12.13 $10.58 44,240
2020-11-09 $12.25 $12.37 $12.05 $12.07 $10.53 96,168
2020-11-06 $11.78 $11.81 $11.74 $11.78 $10.27 38,632
2020-11-05 $11.66 $11.80 $11.65 $11.76 $10.26 55,639
2020-11-04 $11.23 $11.50 $11.19 $11.44 $9.98 191,899
2020-11-03 $11.09 $11.21 $11.09 $11.18 $9.75 116,250
2020-11-02 $10.85 $10.98 $10.85 $10.95 $9.55 49,644
2020-10-30 $10.84 $10.86 $10.68 $10.79 $9.41 44,600
2020-10-29 $10.75 $10.82 $10.67 $10.80 $9.42 38,221
2020-10-28 $10.89 $10.89 $10.71 $10.77 $9.39 139,947
2020-10-27 $11.16 $11.16 $11.05 $11.08 $9.66 36,787
2020-10-26 $11.28 $11.34 $11.08 $11.16 $9.73 144,517
2020-10-23 $11.35 $11.38 $11.28 $11.37 $9.92 33,804
2020-10-22 $11.25 $11.35 $11.23 $11.30 $9.86 76,598
2020-10-21 $11.31 $11.34 $11.21 $11.21 $9.78 22,849
2020-10-20 $11.34 $11.42 $11.33 $11.34 $9.89 37,231
2020-10-19 $11.37 $11.38 $11.24 $11.25 $9.81 24,157
2020-10-16 $11.32 $11.36 $11.31 $11.33 $9.88 25,719
2020-10-15 $11.13 $11.30 $11.11 $11.26 $9.82 39,431
2020-10-14 $11.35 $11.39 $11.32 $11.32 $9.87 60,773
2020-10-13 $11.31 $11.35 $11.29 $11.31 $9.86 11,841
2020-10-12 $11.39 $11.43 $11.37 $11.39 $9.93 68,008
2020-10-09 $11.37 $11.39 $11.33 $11.38 $9.93 21,915
2020-10-08 $11.26 $11.29 $11.25 $11.29 $9.85 213,384
2020-10-07 $11.24 $11.24 $11.18 $11.20 $9.77 26,941
2020-10-06 $11.25 $11.26 $11.07 $11.11 $9.69 98,419
2020-10-05 $11.14 $11.25 $11.14 $11.23 $9.79 367,595
2020-10-02 $10.86 $11.11 $10.84 $11.02 $9.61 773,355
2020-10-01 $10.94 $11.04 $10.92 $11.04 $9.63 145,141
2020-09-30 $10.88 $10.96 $10.86 $10.87 $9.48 67,635
2020-09-29 $10.92 $10.94 $10.85 $10.86 $9.47 39,510
2020-09-28 $10.86 $10.96 $10.86 $10.94 $9.54 248,351
2020-09-25 $10.48 $10.70 $10.48 $10.70 $9.33 34,298
2020-09-24 $10.57 $10.61 $10.45 $10.54 $9.19 32,145
2020-09-23 $10.76 $10.78 $10.54 $10.55 $9.20 42,792
2020-09-22 $10.70 $10.76 $10.59 $10.75 $9.38 50,160
2020-09-21 $10.76 $10.84 $10.55 $10.68 $9.31 95,777
2020-09-18 $11.17 $11.18 $11.06 $11.10 $9.58 90,517
2020-09-17 $11.10 $11.17 $11.06 $11.17 $9.64 62,477
2020-09-16 $11.22 $11.27 $11.18 $11.19 $9.66 24,749
2020-09-15 $11.17 $11.20 $11.13 $11.18 $9.65 30,269
2020-09-14 $11.08 $11.12 $11.04 $11.10 $9.58 43,628
2020-09-11 $11.06 $11.06 $10.92 $10.97 $9.46 35,664
2020-09-10 $11.11 $11.11 $10.93 $10.94 $9.44 27,486
2020-09-09 $11.03 $11.10 $11.01 $11.08 $9.56 59,335
2020-09-08 $10.93 $10.98 $10.87 $10.89 $9.40 116,592
2020-09-04 $11.17 $11.25 $10.88 $11.12 $9.59 190,644
2020-09-03 $11.42 $11.43 $11.08 $11.14 $9.61 385,844
2020-09-02 $11.38 $11.48 $11.33 $11.45 $9.88 39,623
2020-09-01 $11.28 $11.38 $11.28 $11.34 $9.78 28,041
2020-08-31 $11.34 $11.38 $11.30 $11.33 $9.77 60,942
2020-08-28 $11.38 $11.38 $11.33 $11.37 $9.81 51,580
2020-08-27 $11.40 $11.40 $11.29 $11.34 $9.78 35,990
2020-08-26 $11.33 $11.40 $11.31 $11.36 $9.80 86,804
2020-08-25 $11.33 $11.35 $11.22 $11.28 $9.73 47,010
2020-08-24 $11.28 $11.35 $11.24 $11.32 $9.77 61,244
2020-08-21 $11.11 $11.18 $11.05 $11.15 $9.62 54,087
2020-08-20 $11.15 $11.19 $11.13 $11.16 $9.63 26,746
2020-08-19 $11.31 $11.32 $11.20 $11.22 $9.68 38,836
2020-08-18 $11.28 $11.32 $11.24 $11.28 $9.73 24,255
2020-08-17 $11.28 $11.31 $11.23 $11.26 $9.71 27,962
2020-08-14 $11.25 $11.27 $11.19 $11.25 $9.71 31,784
2020-08-13 $11.25 $11.35 $11.23 $11.25 $9.71 37,933
2020-08-12 $11.30 $11.35 $11.23 $11.29 $9.74 70,559
2020-08-11 $11.29 $11.31 $11.13 $11.13 $9.60 74,631
2020-08-10 $11.19 $11.25 $11.17 $11.25 $9.71 61,649
2020-08-07 $11.04 $11.15 $11.04 $11.14 $9.61 55,410
2020-08-06 $11.07 $11.14 $11.05 $11.11 $9.58 134,865
2020-08-05 $11.00 $11.17 $11.00 $11.10 $9.58 525,878
2020-08-04 $10.88 $10.97 $10.88 $10.97 $9.46 128,765
2020-08-03 $10.76 $10.91 $10.76 $10.89 $9.40 31,458
2020-07-31 $10.84 $10.86 $10.62 $10.69 $9.22 37,844
2020-07-30 $10.70 $10.82 $10.64 $10.77 $9.29 94,741
2020-07-29 $10.73 $10.84 $10.73 $10.82 $9.33 140,123
2020-07-28 $10.72 $10.78 $10.64 $10.69 $9.22 108,238
2020-07-27 $10.71 $10.75 $10.68 $10.74 $9.27 94,439
2020-07-24 $10.72 $10.83 $10.68 $10.69 $9.22 254,836
2020-07-23 $10.85 $10.91 $10.74 $10.79 $9.31 120,977
2020-07-22 $10.77 $10.84 $10.76 $10.83 $9.34 113,727
2020-07-21 $10.80 $10.87 $10.80 $10.80 $9.32 132,772
2020-07-20 $10.67 $10.78 $10.67 $10.78 $9.30 141,605
2020-07-17 $10.65 $10.72 $10.63 $10.67 $9.21 94,364
2020-07-16 $10.69 $10.69 $10.61 $10.65 $9.19 149,954
2020-07-15 $10.69 $10.77 $10.66 $10.73 $9.26 88,189
2020-07-14 $10.41 $10.59 $10.40 $10.55 $9.10 55,600
2020-07-13 $10.59 $10.65 $10.41 $10.44 $9.01 43,913
2020-07-10 $10.43 $10.53 $10.42 $10.53 $9.08 94,800
2020-07-09 $10.55 $10.56 $10.31 $10.41 $8.98 31,876
2020-07-08 $10.38 $10.52 $10.38 $10.51 $9.07 45,770
2020-07-07 $10.48 $10.48 $10.34 $10.34 $8.92 227,368
2020-07-06 $10.57 $10.62 $10.53 $10.57 $9.12 252,338
2020-07-02 $10.49 $10.54 $10.38 $10.39 $8.96 77,186
2020-07-01 $10.38 $10.41 $10.32 $10.41 $8.98 82,033
2020-06-30 $10.23 $10.36 $10.18 $10.36 $8.94 51,906
2020-06-29 $10.17 $10.26 $10.10 $10.24 $8.83 80,436
2020-06-26 $10.23 $10.26 $10.05 $10.10 $8.71 64,161
2020-06-25 $10.14 $10.30 $10.09 $10.30 $8.89 78,150
2020-06-24 $10.26 $10.30 $10.05 $10.11 $8.72 143,269
2020-06-23 $10.43 $10.43 $10.34 $10.35 $8.93 100,602
2020-06-22 $10.31 $10.33 $10.21 $10.33 $8.91 58,911
2020-06-19 $10.56 $10.56 $10.36 $10.39 $8.85 274,951
2020-06-18 $10.39 $10.49 $10.39 $10.46 $8.91 38,986
2020-06-17 $10.53 $10.54 $10.42 $10.47 $8.92 71,282
2020-06-16 $10.60 $10.68 $10.46 $10.49 $8.94 68,221
2020-06-15 $10.05 $10.42 $10.05 $10.37 $8.84 693,985
2020-06-12 $10.24 $10.36 $10.07 $10.22 $8.71 116,541
2020-06-11 $10.25 $10.27 $9.95 $9.97 $8.50 547,009
2020-06-10 $10.76 $10.76 $10.57 $10.62 $9.05 1,886,329
2020-06-09 $10.75 $10.81 $10.64 $10.75 $9.16 96,542
2020-06-08 $10.90 $11.00 $10.88 $10.97 $9.35 132,026
2020-06-05 $10.93 $11.00 $10.82 $10.82 $9.22 108,470
2020-06-04 $10.54 $10.65 $10.52 $10.56 $9.00 106,274
2020-06-03 $10.50 $10.66 $10.50 $10.62 $9.05 235,503
2020-06-02 $10.37 $10.44 $10.31 $10.43 $8.89 96,823
2020-06-01 $10.09 $10.27 $10.08 $10.25 $8.73 77,083
2020-05-29 $10.03 $10.08 $9.95 $10.04 $8.56 62,728
2020-05-28 $10.13 $10.21 $10.02 $10.03 $8.55 205,570
2020-05-27 $10.13 $10.16 $9.92 $10.10 $8.61 77,467
2020-05-26 $9.88 $9.98 $9.86 $9.93 $8.46 82,236
2020-05-22 $9.48 $9.57 $9.46 $9.55 $8.14 96,969
2020-05-21 $9.54 $9.60 $9.48 $9.51 $8.10 51,161
2020-05-20 $9.52 $9.61 $9.52 $9.57 $8.16 87,977
2020-05-19 $9.35 $9.52 $9.35 $9.40 $8.01 325,693
2020-05-18 $9.27 $9.43 $9.27 $9.40 $8.01 212,916
2020-05-15 $8.91 $9.02 $8.89 $8.98 $7.65 69,949
2020-05-14 $8.74 $8.96 $8.59 $8.94 $7.62 69,967
2020-05-13 $9.11 $9.12 $8.81 $8.92 $7.60 134,158
2020-05-12 $9.32 $9.34 $9.14 $9.14 $7.79 128,848
2020-05-11 $9.19 $9.36 $9.18 $9.32 $7.94 269,631
2020-05-08 $9.31 $9.40 $9.29 $9.34 $7.96 143,287
2020-05-07 $9.20 $9.30 $9.19 $9.22 $7.86 287,984
2020-05-06 $9.07 $9.15 $9.00 $9.07 $7.73 110,284
2020-05-05 $9.07 $9.15 $8.96 $9.00 $7.67 267,284
2020-05-04 $8.87 $8.98 $8.80 $8.94 $7.62 91,950
2020-05-01 $9.20 $9.20 $8.94 $8.96 $7.64 306,172
2020-04-30 $9.38 $9.39 $9.20 $9.28 $7.91 224,141
2020-04-29 $9.35 $9.60 $9.29 $9.52 $8.11 442,879
2020-04-28 $9.24 $9.35 $9.09 $9.09 $7.75 254,548
2020-04-27 $8.91 $9.10 $8.87 $9.07 $7.73 153,149
2020-04-24 $8.75 $8.88 $8.71 $8.85 $7.54 472,918
2020-04-23 $8.67 $8.80 $8.65 $8.69 $7.41 108,401
2020-04-22 $8.71 $8.71 $8.56 $8.60 $7.33 620,430
2020-04-21 $8.54 $8.62 $8.46 $8.53 $7.27 81,404
2020-04-20 $8.80 $8.90 $8.67 $8.76 $7.46 144,931
2020-04-17 $8.84 $8.97 $8.75 $8.85 $7.54 87,512
2020-04-16 $8.57 $8.65 $8.48 $8.65 $7.37 67,512
2020-04-15 $8.61 $8.66 $8.53 $8.61 $7.34 81,623
2020-04-14 $9.01 $9.08 $8.89 $8.96 $7.64 184,170
2020-04-13 $8.89 $8.94 $8.64 $8.90 $7.58 234,773
2020-04-09 $8.88 $9.12 $8.85 $8.95 $7.63 227,753
2020-04-08 $8.53 $8.78 $8.42 $8.64 $7.36 251,996
2020-04-07 $8.45 $8.66 $8.33 $8.35 $7.12 141,982
2020-04-06 $7.84 $8.15 $7.84 $8.13 $6.93 205,071
2020-04-03 $7.64 $7.74 $7.40 $7.55 $6.43 162,581
2020-04-02 $7.75 $7.78 $7.59 $7.75 $6.60 304,163
2020-04-01 $8.00 $8.00 $7.70 $7.77 $6.62 139,554
2020-03-31 $8.28 $8.40 $8.12 $8.13 $6.93 141,184
2020-03-30 $8.24 $8.26 $8.04 $8.19 $6.98 102,946
2020-03-27 $8.20 $8.45 $8.04 $8.29 $7.06 162,515
2020-03-26 $8.04 $8.62 $8.04 $8.48 $7.23 517,707
2020-03-25 $7.60 $8.26 $7.60 $7.96 $6.78 568,129
2020-03-24 $7.14 $7.61 $7.14 $7.49 $6.38 220,249
2020-03-23 $7.09 $7.09 $6.55 $6.77 $5.77 183,902
2020-03-20 $7.59 $7.88 $7.22 $7.23 $5.98 222,882
2020-03-19 $7.01 $7.50 $6.77 $7.42 $6.14 137,692
2020-03-18 $7.58 $7.58 $6.76 $7.10 $5.88 391,746
2020-03-17 $8.13 $8.16 $7.80 $8.10 $6.70 209,000
2020-03-16 $8.25 $8.46 $7.93 $8.44 $6.98 431,207
2020-03-13 $9.67 $9.67 $8.82 $9.42 $7.80 576,071
2020-03-12 $9.35 $9.39 $8.84 $8.86 $7.33 199,058
2020-03-11 $10.37 $10.41 $10.02 $10.12 $8.37 261,358
2020-03-10 $10.65 $10.77 $10.36 $10.65 $8.81 596,362
2020-03-09 $10.52 $11.61 $10.20 $10.23 $8.47 1,338,966
2020-03-06 $11.37 $11.41 $11.17 $11.31 $9.36 77,501
2020-03-05 $11.67 $11.78 $11.54 $11.59 $9.59 84,857
2020-03-04 $11.86 $11.98 $11.77 $11.97 $9.91 129,223
2020-03-03 $11.91 $12.10 $11.60 $11.69 $9.67 117,418
2020-03-02 $11.52 $11.83 $11.47 $11.82 $9.78 266,602
2020-02-28 $11.35 $11.56 $11.21 $11.53 $9.54 627,472
2020-02-27 $11.94 $11.99 $11.66 $11.69 $9.67 122,583
2020-02-26 $12.24 $12.33 $12.11 $12.12 $10.03 482,642
2020-02-25 $12.56 $12.59 $12.14 $12.17 $10.07 107,432
2020-02-24 $12.53 $12.60 $12.49 $12.50 $10.34 234,739
2020-02-21 $13.11 $13.11 $12.99 $13.03 $10.78 62,811
2020-02-20 $13.10 $13.15 $13.01 $13.11 $10.85 47,330
2020-02-19 $13.11 $13.13 $13.11 $13.13 $10.87 92,956
2020-02-18 $13.13 $13.13 $13.05 $13.07 $10.82 47,125
2020-02-14 $13.14 $13.15 $13.07 $13.14 $10.87 79,933
2020-02-13 $13.09 $13.14 $13.05 $13.12 $10.86 62,408
2020-02-12 $13.18 $13.18 $13.09 $13.13 $10.87 65,947
2020-02-11 $13.08 $13.15 $13.08 $13.12 $10.86 105,944
2020-02-10 $12.99 $13.06 $12.97 $13.05 $10.80 140,978
2020-02-07 $13.00 $13.03 $12.93 $12.95 $10.72 107,212
2020-02-06 $13.09 $13.09 $13.02 $13.05 $10.80 34,254
2020-02-05 $13.11 $13.14 $13.06 $13.08 $10.82 167,127
2020-02-04 $13.03 $13.04 $12.97 $13.04 $10.79 124,232
2020-02-03 $12.81 $12.90 $12.81 $12.83 $10.62 37,824
2020-01-31 $12.84 $12.89 $12.76 $12.82 $10.61 87,689
2020-01-30 $12.82 $12.90 $12.78 $12.90 $10.68 38,836
2020-01-29 $12.90 $12.97 $12.87 $12.93 $10.70 72,653
2020-01-28 $12.81 $12.90 $12.76 $12.89 $10.67 63,146
2020-01-27 $12.70 $12.84 $12.63 $12.79 $10.58 508,875
2020-01-24 $13.10 $13.14 $12.92 $12.98 $10.74 93,085
2020-01-23 $13.03 $13.08 $12.98 $13.06 $10.81 97,290
2020-01-22 $13.11 $13.14 $13.09 $13.14 $10.87 99,333
2020-01-21 $13.03 $13.10 $13.03 $13.05 $10.80 100,551
2020-01-17 $13.02 $13.06 $13.00 $13.04 $10.79 66,188
2020-01-16 $12.90 $13.00 $12.90 $13.00 $10.76 68,210
2020-01-15 $12.80 $12.90 $12.80 $12.85 $10.63 38,469
2020-01-14 $12.83 $12.86 $12.81 $12.81 $10.60 21,773
2020-01-13 $12.77 $12.86 $12.76 $12.83 $10.62 79,514
2020-01-10 $12.79 $12.81 $12.73 $12.77 $10.57 54,220
2020-01-09 $12.76 $12.81 $12.73 $12.81 $10.60 198,282
2020-01-08 $12.71 $12.80 $12.70 $12.75 $10.55 146,824
2020-01-07 $12.73 $12.74 $12.69 $12.73 $10.53 95,461
2020-01-06 $12.73 $12.77 $12.67 $12.75 $10.55 77,352
2020-01-03 $12.73 $12.81 $12.73 $12.77 $10.57 47,401
2020-01-02 $12.80 $12.87 $12.80 $12.84 $10.63 64,834
2019-12-31 $12.76 $12.79 $12.72 $12.79 $10.58 127,090
2019-12-30 $12.77 $12.81 $12.71 $12.71 $10.52 33,902
2019-12-27 $12.78 $12.83 $12.76 $12.76 $10.56 66,861
2019-12-26 $12.68 $12.73 $12.65 $12.72 $10.53 34,165
2019-12-24 $12.66 $12.66 $12.59 $12.64 $10.46 57,516
2019-12-23 $12.63 $12.65 $12.59 $12.62 $10.44 83,041
2019-12-20 $12.99 $13.00 $12.94 $12.97 $10.43 49,853
2019-12-19 $12.89 $12.98 $12.89 $12.94 $10.41 49,194
2019-12-18 $12.92 $12.92 $12.87 $12.89 $10.37 33,155
2019-12-17 $12.93 $12.93 $12.89 $12.91 $10.38 34,831
2019-12-16 $12.88 $13.00 $12.88 $12.95 $10.42 53,928
2019-12-13 $12.75 $12.82 $12.74 $12.77 $10.27 42,095
2019-12-12 $12.64 $12.75 $12.63 $12.70 $10.21 35,742
2019-12-11 $12.60 $12.67 $12.60 $12.66 $10.18 39,312
2019-12-10 $12.58 $12.64 $12.58 $12.63 $10.16 38,648
2019-12-09 $12.62 $12.67 $12.60 $12.61 $10.14 36,531
2019-12-06 $12.66 $12.68 $12.60 $12.60 $10.13 32,987
2019-12-05 $12.51 $12.56 $12.51 $12.56 $10.10 30,920
2019-12-04 $12.43 $12.51 $12.43 $12.49 $10.05 37,116
2019-12-03 $12.33 $12.40 $12.31 $12.38 $9.96 137,375
2019-12-02 $12.58 $12.58 $12.43 $12.47 $10.03 30,655
2019-11-29 $12.53 $12.58 $12.53 $12.54 $10.09 21,586
2019-11-27 $12.51 $12.60 $12.49 $12.59 $10.13 54,145
2019-11-26 $12.48 $12.55 $12.48 $12.53 $10.08 127,143
2019-11-25 $12.39 $12.47 $12.39 $12.46 $10.02 60,205
2019-11-22 $12.36 $12.40 $12.32 $12.34 $9.92 46,578
2019-11-21 $12.33 $12.37 $12.30 $12.33 $9.92 184,630
2019-11-20 $12.35 $12.39 $12.30 $12.35 $9.93 27,332
2019-11-19 $12.41 $12.45 $12.37 $12.40 $9.97 62,549
2019-11-18 $12.37 $12.39 $12.34 $12.36 $9.94 29,369
2019-11-15 $12.32 $12.36 $12.31 $12.35 $9.93 32,990
2019-11-14 $12.23 $12.31 $12.23 $12.30 $9.89 39,500
2019-11-13 $12.30 $12.33 $12.27 $12.31 $9.90 853,199
2019-11-12 $12.27 $12.36 $12.26 $12.36 $9.94 32,187
2019-11-11 $12.21 $12.28 $12.21 $12.27 $9.87 105,455
2019-11-08 $12.21 $12.26 $12.21 $12.24 $9.84 19,854
2019-11-07 $12.31 $12.33 $12.25 $12.25 $9.85 43,757
2019-11-06 $12.26 $12.27 $12.21 $12.25 $9.85 38,775
2019-11-05 $12.30 $12.34 $12.29 $12.29 $9.88 44,427
2019-11-04 $12.31 $12.36 $12.29 $12.30 $9.89 153,865
2019-11-01 $12.25 $12.28 $12.22 $12.27 $9.87 62,191
2019-10-31 $12.16 $12.16 $12.10 $12.13 $9.76 35,143
2019-10-30 $12.12 $12.17 $12.08 $12.15 $9.77 32,779
2019-10-29 $12.12 $12.18 $12.10 $12.17 $9.79 46,315
2019-10-28 $12.05 $12.15 $12.05 $12.12 $9.75 55,263
2019-10-25 $12.03 $12.05 $12.01 $12.05 $9.69 35,769
2019-10-24 $12.07 $12.10 $12.02 $12.05 $9.69 62,450
2019-10-23 $11.94 $12.04 $11.94 $12.01 $9.66 29,668
2019-10-22 $12.04 $12.04 $11.95 $11.96 $9.62 142,968
2019-10-21 $11.99 $12.10 $11.99 $12.01 $9.66 51,674
2019-10-18 $11.99 $12.00 $11.88 $11.93 $9.60 170,039
2019-10-17 $11.94 $12.02 $11.92 $11.98 $9.64 115,936
2019-10-16 $11.82 $11.90 $11.82 $11.88 $9.55 88,980
2019-10-15 $11.72 $11.91 $11.71 $11.86 $9.54 200,939
2019-10-14 $11.71 $11.76 $11.70 $11.70 $9.41 87,243
2019-10-11 $11.77 $11.85 $11.76 $11.77 $9.47 126,044
2019-10-10 $11.50 $11.58 $11.50 $11.57 $9.31 47,872
2019-10-09 $11.44 $11.53 $11.44 $11.49 $9.24 90,839
2019-10-08 $11.45 $11.45 $11.37 $11.39 $9.16 81,675
2019-10-07 $11.49 $11.55 $11.44 $11.50 $9.25 203,482
2019-10-04 $11.46 $11.56 $11.46 $11.56 $9.30 46,003
2019-10-03 $11.40 $11.48 $11.33 $11.45 $9.21 156,312
2019-10-02 $11.54 $11.54 $11.32 $11.41 $9.18 691,022
2019-10-01 $11.78 $11.80 $11.63 $11.63 $9.35 64,858
2019-09-30 $11.89 $11.91 $11.80 $11.82 $9.51 49,496
2019-09-27 $11.99 $11.99 $11.81 $11.85 $9.53 63,406
2019-09-26 $12.00 $12.07 $11.95 $11.98 $9.64 64,408
2019-09-25 $11.91 $11.95 $11.86 $11.94 $9.60 20,890
2019-09-24 $12.11 $12.12 $11.96 $11.98 $9.64 40,397
2019-09-23 $12.12 $12.12 $12.01 $12.09 $9.72 77,058
2019-09-20 $12.30 $12.34 $12.28 $12.30 $9.72 37,276
2019-09-19 $12.32 $12.36 $12.30 $12.30 $9.72 54,034
2019-09-18 $12.28 $12.28 $12.17 $12.22 $9.65 94,453
2019-09-17 $12.22 $12.33 $12.22 $12.32 $9.73 56,575
2019-09-16 $12.27 $12.29 $12.24 $12.24 $9.67 55,818
2019-09-13 $12.33 $12.39 $12.33 $12.34 $9.75 115,237
2019-09-12 $12.19 $12.28 $12.18 $12.26 $9.68 125,477
2019-09-11 $12.13 $12.17 $12.10 $12.16 $9.61 92,431
2019-09-10 $12.15 $12.17 $12.12 $12.12 $9.57 170,107
2019-09-09 $12.19 $12.24 $12.17 $12.20 $9.64 51,185
2019-09-06 $12.16 $12.21 $12.16 $12.16 $9.61 126,514
2019-09-05 $12.09 $12.14 $12.09 $12.12 $9.57 421,939
2019-09-04 $11.89 $12.00 $11.87 $12.00 $9.48 439,398
2019-09-03 $11.72 $11.74 $11.69 $11.74 $9.27 62,435
2019-08-30 $11.81 $11.81 $11.74 $11.77 $9.30 60,714
2019-08-29 $11.71 $11.78 $11.71 $11.74 $9.27 40,780
2019-08-28 $11.60 $11.68 $11.54 $11.65 $9.20 576,713
2019-08-27 $11.67 $11.75 $11.63 $11.63 $9.19 119,496
2019-08-26 $11.70 $11.70 $11.58 $11.63 $9.19 85,233
2019-08-23 $11.69 $11.76 $11.56 $11.56 $9.13 57,202
2019-08-22 $11.70 $11.76 $11.69 $11.73 $9.27 90,375
2019-08-21 $11.67 $11.71 $11.67 $11.68 $9.23 82,804
2019-08-20 $11.60 $11.61 $11.56 $11.56 $9.13 135,780
2019-08-19 $11.55 $11.58 $11.54 $11.55 $9.12 187,914
2019-08-16 $11.37 $11.48 $11.30 $11.48 $9.07 71,205
2019-08-15 $11.30 $11.37 $11.29 $11.29 $8.92 123,240
2019-08-14 $11.39 $11.39 $11.28 $11.32 $8.94 43,471
2019-08-13 $11.46 $11.60 $11.41 $11.56 $9.13 58,044
2019-08-12 $11.63 $11.63 $11.49 $11.51 $9.09 33,357
2019-08-09 $11.72 $11.72 $11.64 $11.66 $9.21 51,461
2019-08-08 $11.66 $11.79 $11.66 $11.77 $9.30 93,161
2019-08-07 $11.50 $11.66 $11.45 $11.65 $9.20 62,349
2019-08-06 $11.47 $11.56 $11.45 $11.53 $9.11 114,160
2019-08-05 $11.51 $11.51 $11.30 $11.40 $9.00 254,188
2019-08-02 $11.72 $11.76 $11.65 $11.69 $9.23 178,496
2019-08-01 $11.89 $11.98 $11.78 $11.80 $9.32 28,572
2019-07-31 $12.05 $12.07 $11.86 $11.90 $9.40 96,397
2019-07-30 $11.99 $12.06 $11.98 $12.05 $9.52 214,609
2019-07-29 $12.18 $12.18 $12.10 $12.12 $9.57 92,010
2019-07-26 $12.16 $12.19 $12.14 $12.17 $9.61 15,416
2019-07-25 $12.25 $12.25 $12.14 $12.17 $9.61 89,812
2019-07-24 $12.11 $12.22 $12.11 $12.22 $9.65 70,931
2019-07-23 $12.05 $12.11 $12.05 $12.11 $9.57 49,821
2019-07-22 $11.95 $12.03 $11.95 $12.01 $9.49 39,583
2019-07-19 $11.99 $12.03 $11.95 $11.95 $9.44 33,166
2019-07-18 $11.95 $12.03 $11.95 $11.99 $9.47 33,520
2019-07-17 $12.01 $12.04 $11.97 $11.98 $9.46 63,398
2019-07-16 $12.05 $12.09 $12.00 $12.00 $9.48 87,893
2019-07-15 $12.10 $12.11 $12.06 $12.09 $9.55 29,136
2019-07-12 $12.06 $12.10 $12.06 $12.08 $9.54 39,763
2019-07-11 $12.07 $12.09 $12.03 $12.06 $9.53 534,559
2019-07-10 $12.03 $12.08 $12.00 $12.07 $9.53 152,314
2019-07-09 $11.92 $11.99 $11.91 $11.98 $9.46 40,948
2019-07-08 $12.05 $12.07 $12.00 $12.01 $9.49 42,479
2019-07-05 $12.05 $12.11 $12.03 $12.11 $9.57 36,073
2019-07-03 $12.12 $12.16 $12.12 $12.16 $9.61 77,166
2019-07-02 $12.00 $12.08 $11.98 $12.08 $9.54 50,231
2019-07-01 $12.08 $12.11 $11.97 $12.02 $9.49 162,980
2019-06-28 $11.89 $11.94 $11.87 $11.94 $9.43 46,930
2019-06-27 $11.77 $11.84 $11.77 $11.83 $9.34 68,108
2019-06-26 $11.80 $11.82 $11.74 $11.78 $9.30 77,574
2019-06-25 $11.89 $11.89 $11.73 $11.73 $9.27 78,549
2019-06-24 $11.88 $11.91 $11.83 $11.85 $9.36 31,461
2019-06-21 $12.04 $12.08 $12.00 $12.04 $9.38 234,147
2019-06-20 $12.11 $12.18 $12.04 $12.09 $9.42 160,531
2019-06-19 $11.93 $12.02 $11.92 $12.00 $9.35 95,841
2019-06-18 $11.90 $11.95 $11.86 $11.87 $9.25 63,864
2019-06-17 $11.84 $11.86 $11.78 $11.79 $9.18 61,387
2019-06-14 $11.80 $11.82 $11.77 $11.80 $9.19 62,367
2019-06-13 $11.84 $11.88 $11.82 $11.86 $9.24 55,638
2019-06-12 $11.82 $11.85 $11.80 $11.83 $9.22 37,184
2019-06-11 $11.96 $11.96 $11.86 $11.89 $9.26 108,090
2019-06-10 $11.78 $11.90 $11.78 $11.83 $9.22 159,054
2019-06-07 $11.71 $11.80 $11.71 $11.78 $9.18 42,898
2019-06-06 $11.64 $11.68 $11.60 $11.65 $9.08 45,375
2019-06-05 $11.68 $11.68 $11.61 $11.66 $9.08 44,906
2019-06-04 $11.49 $11.63 $11.49 $11.62 $9.05 33,008
2019-06-03 $11.44 $11.47 $11.39 $11.43 $8.90 32,064
2019-05-31 $11.49 $11.49 $11.42 $11.45 $8.92 58,924
2019-05-30 $11.57 $11.64 $11.57 $11.61 $9.04 53,132
2019-05-29 $11.56 $11.57 $11.50 $11.55 $9.00 73,545
2019-05-28 $11.69 $11.70 $11.59 $11.59 $9.03 27,356
2019-05-24 $11.71 $11.78 $11.67 $11.69 $9.11 26,790
2019-05-23 $11.71 $11.71 $11.60 $11.64 $9.07 45,277
2019-05-22 $11.85 $11.90 $11.83 $11.85 $9.23 700,546
2019-05-21 $11.86 $11.91 $11.85 $11.88 $9.25 85,852
2019-05-20 $11.83 $11.86 $11.81 $11.85 $9.23 35,730
2019-05-17 $11.86 $11.95 $11.86 $11.89 $9.26 53,149
2019-05-16 $11.86 $11.99 $11.86 $11.93 $9.29 49,486
2019-05-15 $11.72 $11.88 $11.71 $11.84 $9.22 45,220
2019-05-14 $11.78 $11.87 $11.75 $11.81 $9.20 79,417
2019-05-13 $11.74 $11.74 $11.62 $11.70 $9.11 76,126
2019-05-10 $11.91 $12.00 $11.84 $11.97 $9.33 59,148
2019-05-09 $11.82 $11.93 $11.75 $11.92 $9.29 227,177
2019-05-08 $12.00 $12.01 $11.96 $11.97 $9.33 355,909
2019-05-07 $11.97 $11.97 $11.85 $11.90 $9.27 115,744
2019-05-06 $11.90 $12.09 $11.87 $12.09 $9.42 92,884
2019-05-03 $12.07 $12.20 $12.04 $12.20 $9.50 75,341
2019-05-02 $12.07 $12.08 $11.97 $12.04 $9.38 109,152
2019-05-01 $12.10 $12.19 $12.04 $12.04 $9.38 62,930
2019-04-30 $12.12 $12.16 $12.05 $12.10 $9.43 56,557
2019-04-29 $12.07 $12.12 $12.06 $12.12 $9.44 34,149
2019-04-26 $11.96 $12.10 $11.96 $12.05 $9.39 170,715
2019-04-25 $11.95 $12.03 $11.91 $11.97 $9.33 33,020
2019-04-24 $11.98 $12.04 $11.98 $12.02 $9.36 55,323
2019-04-23 $11.91 $12.04 $11.87 $12.00 $9.35 1,116,559
2019-04-22 $11.88 $11.97 $11.88 $11.93 $9.29 76,754
2019-04-18 $11.87 $11.98 $11.87 $11.97 $9.33 48,183
2019-04-17 $11.91 $11.91 $11.83 $11.88 $9.25 163,173
2019-04-16 $11.79 $11.89 $11.79 $11.87 $9.25 127,330
2019-04-15 $11.78 $11.82 $11.76 $11.82 $9.21 68,122
2019-04-12 $11.81 $11.83 $11.78 $11.81 $9.20 51,574
2019-04-11 $11.75 $11.75 $11.68 $11.71 $9.12 208,991
2019-04-10 $11.61 $11.73 $11.61 $11.73 $9.14 47,376
2019-04-09 $11.70 $11.70 $11.61 $11.62 $9.05 54,447
2019-04-08 $11.73 $11.75 $11.67 $11.72 $9.13 57,650
2019-04-05 $11.68 $11.76 $11.68 $11.73 $9.14 55,645
2019-04-04 $11.71 $11.74 $11.65 $11.67 $9.09 43,863
2019-04-03 $11.67 $11.75 $11.67 $11.71 $9.12 76,122
2019-04-02 $11.65 $11.65 $11.52 $11.60 $9.04 120,162
2019-04-01 $11.54 $11.64 $11.54 $11.60 $9.04 69,432
2019-03-29 $11.44 $11.49 $11.39 $11.45 $8.92 45,091
2019-03-28 $11.37 $11.40 $11.32 $11.40 $8.88 53,845
2019-03-27 $11.45 $11.47 $11.35 $11.40 $8.88 58,224
2019-03-26 $11.35 $11.42 $11.35 $11.35 $8.84 41,425
2019-03-25 $11.32 $11.36 $11.27 $11.29 $8.80 33,298
2019-03-22 $11.49 $11.55 $11.31 $11.40 $8.88 47,700
2019-03-21 $11.48 $11.63 $11.48 $11.60 $9.04 60,219
2019-03-20 $11.58 $11.66 $11.50 $11.60 $9.04 61,535
2019-03-19 $11.61 $11.67 $11.55 $11.56 $9.01 85,512
2019-03-18 $11.51 $11.61 $11.51 $11.58 $9.02 41,139
2019-03-15 $11.44 $11.51 $11.40 $11.51 $8.97 38,114
2019-03-14 $11.42 $11.42 $11.34 $11.40 $8.88 72,041
2019-03-13 $11.33 $11.39 $11.33 $11.38 $8.87 60,838
2019-03-12 $11.30 $11.34 $11.26 $11.32 $8.82 32,070
2019-03-11 $11.20 $11.32 $11.15 $11.27 $8.78 60,081
2019-03-08 $11.12 $11.15 $11.10 $11.15 $8.69 60,900
2019-03-07 $11.33 $11.33 $11.19 $11.19 $8.72 83,070
2019-03-06 $11.42 $11.44 $11.37 $11.39 $8.87 56,984
2019-03-05 $11.48 $11.48 $11.40 $11.41 $8.89 51,348
2019-03-04 $11.50 $11.53 $11.40 $11.47 $8.94 55,659
2019-03-01 $11.50 $11.50 $11.42 $11.45 $8.92 60,149
2019-02-28 $11.41 $11.43 $11.39 $11.42 $8.90 138,736
2019-02-27 $11.42 $11.42 $11.35 $11.41 $8.89 44,708
2019-02-26 $11.41 $11.48 $11.41 $11.47 $8.94 47,556
2019-02-25 $11.50 $11.53 $11.41 $11.43 $8.90 64,481
2019-02-22 $11.41 $11.42 $11.36 $11.40 $8.88 153,125
2019-02-21 $11.39 $11.39 $11.29 $11.32 $8.82 46,149
2019-02-20 $11.30 $11.40 $11.30 $11.38 $8.87 102,896
2019-02-19 $11.21 $11.36 $11.20 $11.36 $8.85 74,067
2019-02-15 $11.21 $11.28 $11.19 $11.27 $8.78 175,350
2019-02-14 $11.20 $11.21 $11.14 $11.17 $8.70 47,421
2019-02-13 $11.22 $11.26 $11.18 $11.22 $8.74 87,923
2019-02-12 $11.13 $11.19 $11.13 $11.19 $8.72 116,440
2019-02-11 $11.07 $11.15 $11.06 $11.09 $8.64 145,019
2019-02-08 $11.04 $11.11 $10.99 $11.11 $8.66 131,644
2019-02-07 $11.19 $11.20 $11.06 $11.15 $8.69 51,477
2019-02-06 $11.24 $11.26 $11.20 $11.23 $8.75 105,851
2019-02-05 $11.17 $11.28 $11.17 $11.25 $8.76 90,548
2019-02-04 $11.07 $11.19 $11.06 $11.18 $8.71 140,375
2019-02-01 $11.07 $11.14 $11.05 $11.14 $8.68 95,877
2019-01-31 $10.96 $11.12 $10.96 $11.11 $8.66 762,802
2019-01-30 $10.91 $11.03 $10.88 $11.00 $8.57 36,623
2019-01-29 $10.94 $10.98 $10.89 $10.89 $8.48 91,363
2019-01-28 $10.87 $10.90 $10.85 $10.88 $8.48 57,594
2019-01-25 $10.86 $10.94 $10.86 $10.91 $8.50 80,284
2019-01-24 $10.77 $10.85 $10.77 $10.82 $8.43 35,199
2019-01-23 $10.81 $10.82 $10.72 $10.79 $8.41 87,498
2019-01-22 $10.86 $10.86 $10.72 $10.76 $8.38 111,753
2019-01-18 $10.85 $10.91 $10.82 $10.86 $8.46 52,045
2019-01-17 $10.64 $10.79 $10.64 $10.75 $8.37 88,505
2019-01-16 $10.68 $10.73 $10.68 $10.72 $8.35 139,665
2019-01-15 $10.55 $10.65 $10.55 $10.62 $8.27 69,196
2019-01-14 $10.49 $10.57 $10.48 $10.52 $8.20 100,853
2019-01-11 $10.61 $10.66 $10.59 $10.64 $8.29 76,204
2019-01-10 $10.60 $10.67 $10.60 $10.67 $8.31 60,453
2019-01-09 $10.60 $10.67 $10.56 $10.63 $8.28 83,561
2019-01-08 $10.44 $10.53 $10.44 $10.50 $8.18 134,168
2019-01-07 $10.28 $10.42 $10.25 $10.38 $8.09 135,030
2019-01-04 $9.97 $10.27 $9.97 $10.23 $7.97 168,033
2019-01-03 $9.98 $9.98 $9.84 $9.84 $7.67 82,440
2019-01-02 $9.88 $10.07 $9.88 $10.01 $7.80 145,570
2018-12-31 $10.09 $10.12 $9.96 $10.01 $7.80 165,116
2018-12-28 $10.12 $10.13 $9.99 $10.06 $7.84 491,103
2018-12-27 $9.90 $10.01 $9.80 $10.01 $7.80 418,047
2018-12-26 $9.73 $10.03 $9.69 $10.00 $7.79 203,807
2018-12-24 $9.73 $9.84 $9.72 $9.72 $7.57 103,188
2018-12-21 $9.87 $9.97 $9.78 $9.79 $7.63 404,696
2018-12-20 $9.95 $9.97 $9.79 $9.85 $7.67 156,759
2018-12-19 $10.13 $10.21 $9.92 $9.95 $7.75 231,994
2018-12-18 $10.10 $10.18 $10.05 $10.09 $7.86 111,279
2018-12-17 $10.28 $10.28 $10.01 $10.04 $7.82 323,385
2018-12-14 $10.37 $10.37 $10.26 $10.29 $8.02 100,736
2018-12-13 $10.55 $10.55 $10.42 $10.46 $8.15 190,369
2018-12-12 $10.50 $10.57 $10.50 $10.52 $8.20 62,729
2018-12-11 $10.45 $10.49 $10.29 $10.35 $8.06 252,685
2018-12-10 $10.41 $10.45 $10.22 $10.36 $8.07 657,574
2018-12-07 $10.68 $10.68 $10.46 $10.48 $8.16 602,343
2018-12-06 $10.53 $10.64 $10.43 $10.64 $8.29 371,729
2018-12-04 $11.06 $11.06 $10.74 $10.76 $8.38 232,852
2018-12-03 $11.13 $11.16 $11.08 $11.12 $8.66 164,442
2018-11-30 $10.95 $10.96 $10.88 $10.93 $8.51 43,597
2018-11-29 $11.01 $11.07 $11.00 $11.02 $8.58 51,720
2018-11-28 $10.93 $11.07 $10.88 $11.07 $8.62 112,395
2018-11-27 $10.90 $10.94 $10.87 $10.88 $8.48 39,603
2018-11-26 $10.91 $11.01 $10.91 $10.96 $8.54 59,105
2018-11-23 $10.73 $10.88 $10.73 $10.85 $8.45 31,494
2018-11-21 $10.73 $10.85 $10.72 $10.82 $8.43 399,600
2018-11-20 $10.64 $10.69 $10.57 $10.60 $8.26 163,078
2018-11-19 $10.94 $10.96 $10.79 $10.79 $8.41 90,059
2018-11-16 $10.93 $10.98 $10.90 $10.96 $8.54 72,879
2018-11-15 $10.95 $11.02 $10.88 $10.98 $8.55 106,609
2018-11-14 $11.10 $11.14 $10.96 $11.01 $8.58 363,740
2018-11-13 $10.97 $11.10 $10.97 $11.00 $8.57 83,043
2018-11-12 $11.12 $11.12 $10.92 $10.93 $8.51 118,571
2018-11-09 $11.23 $11.24 $11.15 $11.20 $8.73 77,200
2018-11-08 $11.36 $11.42 $11.30 $11.30 $8.80 47,080
2018-11-07 $11.35 $11.43 $11.33 $11.42 $8.90 128,438
2018-11-06 $11.24 $11.29 $11.24 $11.26 $8.77 51,774
2018-11-05 $11.24 $11.28 $11.21 $11.25 $8.76 67,479
2018-11-02 $11.43 $11.48 $11.23 $11.26 $8.77 77,013
2018-11-01 $11.21 $11.30 $11.16 $11.28 $8.79 191,549
2018-10-31 $10.99 $11.12 $10.99 $11.05 $8.61 63,013
2018-10-30 $10.74 $10.88 $10.74 $10.88 $8.48 70,151
2018-10-29 $10.91 $10.96 $10.63 $10.70 $8.34 111,788
2018-10-26 $10.78 $10.90 $10.72 $10.83 $8.44 82,709
2018-10-25 $10.82 $10.96 $10.82 $10.90 $8.49 83,387
2018-10-24 $11.03 $11.06 $10.74 $10.74 $8.37 210,578
2018-10-23 $11.03 $11.11 $10.92 $11.08 $8.63 160,097
2018-10-22 $11.22 $11.31 $11.22 $11.24 $8.76 88,055
2018-10-19 $11.30 $11.34 $11.22 $11.22 $8.74 47,088
2018-10-18 $11.39 $11.43 $11.24 $11.26 $8.77 68,386
2018-10-17 $11.51 $11.55 $11.43 $11.47 $8.94 42,166
2018-10-16 $11.48 $11.57 $11.44 $11.56 $9.01 145,972
2018-10-15 $11.35 $11.37 $11.30 $11.33 $8.83 305,272
2018-10-12 $11.47 $11.50 $11.31 $11.38 $8.87 116,454
2018-10-11 $11.37 $11.44 $11.24 $11.27 $8.78 1,141,556
2018-10-10 $11.70 $11.70 $11.40 $11.41 $8.89 189,752
2018-10-09 $11.74 $11.86 $11.72 $11.78 $9.18 612,789
2018-10-08 $11.87 $11.88 $11.80 $11.84 $9.22 63,166
2018-10-05 $12.06 $12.09 $11.93 $12.00 $9.35 140,776
2018-10-04 $12.29 $12.29 $12.05 $12.09 $9.42 274,707
2018-10-03 $12.26 $12.33 $12.26 $12.29 $9.57 75,546
2018-10-02 $12.29 $12.29 $12.22 $12.25 $9.54 124,820
2018-10-01 $12.38 $12.42 $12.32 $12.34 $9.61 95,957
2018-09-28 $12.35 $12.39 $12.27 $12.30 $9.58 154,296
2018-09-27 $12.48 $12.50 $12.41 $12.42 $9.68 75,025
2018-09-26 $12.53 $12.57 $12.49 $12.50 $9.74 70,764
2018-09-25 $12.59 $12.60 $12.51 $12.51 $9.75 33,210
2018-09-24 $12.64 $12.64 $12.54 $12.57 $9.79 76,321
2018-09-21 $12.83 $12.91 $12.83 $12.88 $9.82 84,608
2018-09-20 $12.80 $12.89 $12.80 $12.85 $9.80 139,089
2018-09-19 $12.75 $12.75 $12.71 $12.71 $9.69 44,247
2018-09-18 $12.65 $12.74 $12.65 $12.71 $9.69 160,286
2018-09-17 $12.64 $12.70 $12.63 $12.65 $9.64 138,207
2018-09-14 $12.64 $12.68 $12.62 $12.64 $9.64 53,712
2018-09-13 $12.57 $12.66 $12.57 $12.61 $9.61 138,618
2018-09-12 $12.42 $12.50 $12.39 $12.49 $9.52 38,923
2018-09-11 $12.29 $12.41 $12.29 $12.39 $9.45 70,171
2018-09-10 $12.28 $12.34 $12.28 $12.33 $9.40 86,919
2018-09-07 $12.25 $12.31 $12.23 $12.25 $9.34 90,976
2018-09-06 $12.35 $12.40 $12.27 $12.29 $9.37 74,951
2018-09-05 $12.39 $12.41 $12.28 $12.29 $9.37 96,007
2018-09-04 $12.39 $12.46 $12.39 $12.42 $9.47 125,053
2018-08-31 $12.54 $12.58 $12.48 $12.55 $9.57 75,383
2018-08-30 $12.67 $12.67 $12.56 $12.59 $9.60 105,568
2018-08-29 $12.67 $12.73 $12.66 $12.73 $9.71 149,011
2018-08-28 $12.74 $12.75 $12.68 $12.72 $9.70 56,814
2018-08-27 $12.70 $12.75 $12.66 $12.74 $9.71 152,306
2018-08-24 $12.58 $12.64 $12.58 $12.63 $9.63 33,391
2018-08-23 $12.51 $12.55 $12.49 $12.50 $9.53 44,419
2018-08-22 $12.51 $12.55 $12.49 $12.55 $9.57 49,043
2018-08-21 $12.45 $12.50 $12.41 $12.48 $9.51 57,813
2018-08-20 $12.39 $12.39 $12.35 $12.39 $9.45 32,128
2018-08-17 $12.25 $12.34 $12.23 $12.32 $9.39 40,403
2018-08-16 $12.18 $12.28 $12.18 $12.21 $9.31 65,899
2018-08-15 $12.21 $12.21 $12.10 $12.15 $9.26 84,114
2018-08-14 $12.36 $12.38 $12.31 $12.36 $9.42 40,758
2018-08-13 $12.30 $12.40 $12.30 $12.33 $9.40 135,073
2018-08-10 $12.41 $12.42 $12.34 $12.40 $9.45 132,588
2018-08-09 $12.56 $12.62 $12.55 $12.57 $9.58 60,792
2018-08-08 $12.49 $12.57 $12.49 $12.57 $9.58 73,524
2018-08-07 $12.50 $12.52 $12.46 $12.46 $9.50 57,763
2018-08-06 $12.38 $12.43 $12.37 $12.42 $9.47 114,488
2018-08-03 $12.33 $12.41 $12.33 $12.40 $9.45 44,701
2018-08-02 $12.31 $12.37 $12.25 $12.35 $9.42 102,681
2018-08-01 $12.49 $12.49 $12.41 $12.44 $9.48 96,077
2018-07-31 $12.48 $12.50 $12.45 $12.46 $9.50 184,319
2018-07-30 $12.55 $12.55 $12.45 $12.46 $9.50 70,253
2018-07-27 $12.49 $12.54 $12.46 $12.49 $9.52 98,628
2018-07-26 $12.49 $12.51 $12.45 $12.46 $9.50 52,639
2018-07-25 $12.50 $12.60 $12.47 $12.60 $9.61 39,387
2018-07-24 $12.48 $12.55 $12.45 $12.47 $9.51 105,039
2018-07-23 $12.44 $12.46 $12.41 $12.43 $9.48 53,800
2018-07-20 $12.48 $12.53 $12.48 $12.50 $9.53 56,464
2018-07-19 $12.44 $12.49 $12.43 $12.45 $9.49 81,865
2018-07-18 $12.43 $12.56 $12.43 $12.55 $9.57 176,101
2018-07-17 $12.42 $12.46 $12.40 $12.46 $9.50 175,626
2018-07-16 $12.38 $12.43 $12.38 $12.41 $9.46 111,040
2018-07-13 $12.33 $12.39 $12.33 $12.37 $9.43 73,423
2018-07-12 $12.35 $12.38 $12.30 $12.35 $9.42 159,490
2018-07-11 $12.23 $12.30 $12.22 $12.24 $9.33 55,554
2018-07-10 $12.42 $12.42 $12.34 $12.35 $9.42 76,925
2018-07-09 $12.39 $12.44 $12.36 $12.39 $9.45 146,966
2018-07-06 $12.20 $12.32 $12.20 $12.29 $9.37 40,982
2018-07-05 $12.15 $12.19 $12.12 $12.19 $9.29 135,291
2018-07-03 $12.06 $12.11 $12.04 $12.09 $9.22 49,370
2018-07-02 $11.88 $12.00 $11.85 $12.00 $9.15 76,447
2018-06-29 $11.94 $12.02 $11.94 $11.98 $9.13 316,274
2018-06-28 $11.87 $11.87 $11.76 $11.82 $9.01 129,146
2018-06-27 $12.00 $12.01 $11.86 $11.86 $9.04 75,216
2018-06-26 $11.97 $12.02 $11.95 $11.98 $9.13 83,758
2018-06-25 $12.11 $12.11 $11.96 $12.00 $9.15 117,724
2018-06-22 $12.21 $12.23 $12.17 $12.18 $9.29 47,346
2018-06-21 $12.17 $12.18 $12.13 $12.15 $9.26 42,821
2018-06-20 $12.21 $12.28 $12.17 $12.18 $9.29 27,171
2018-06-19 $12.11 $12.19 $12.08 $12.18 $9.29 121,705
2018-06-18 $12.27 $12.29 $12.23 $12.28 $9.36 92,085
2018-06-15 $12.43 $12.43 $12.40 $12.43 $9.40 124,449
2018-06-14 $12.50 $12.51 $12.46 $12.47 $9.43 75,278
2018-06-13 $12.41 $12.48 $12.40 $12.43 $9.40 53,461
2018-06-12 $12.44 $12.44 $12.35 $12.39 $9.37 96,920
2018-06-11 $12.36 $12.44 $12.36 $12.42 $9.39 64,902
2018-06-08 $12.34 $12.37 $12.30 $12.36 $9.34 45,675
2018-06-07 $12.38 $12.43 $12.33 $12.37 $9.35 48,447
2018-06-06 $12.33 $12.40 $12.33 $12.38 $9.36 58,858
2018-06-05 $12.30 $12.31 $12.26 $12.29 $9.29 84,089
2018-06-04 $12.30 $12.36 $12.30 $12.30 $9.30 47,872
2018-06-01 $12.26 $12.26 $12.21 $12.26 $9.27 44,966
2018-05-31 $12.12 $12.17 $12.10 $12.12 $9.16 64,420
2018-05-30 $12.06 $12.16 $12.06 $12.14 $9.18 54,944
2018-05-29 $12.09 $12.10 $11.95 $12.00 $9.07 104,708
2018-05-25 $12.27 $12.28 $12.24 $12.26 $9.27 73,398
2018-05-24 $12.31 $12.33 $12.26 $12.31 $9.31 91,623
2018-05-23 $12.36 $12.39 $12.32 $12.37 $9.35 214,452
2018-05-22 $12.45 $12.49 $12.44 $12.47 $9.43 50,040
2018-05-21 $12.42 $12.46 $12.39 $12.44 $9.41 98,276
2018-05-18 $12.31 $12.32 $12.28 $12.32 $9.31 133,483
2018-05-17 $12.30 $12.34 $12.29 $12.34 $9.33 183,735
2018-05-16 $12.28 $12.33 $12.26 $12.31 $9.31 654,823
2018-05-15 $12.21 $12.28 $12.20 $12.25 $9.26 62,603
2018-05-14 $12.36 $12.39 $12.28 $12.30 $9.30 89,964
2018-05-11 $12.33 $12.36 $12.32 $12.35 $9.34 30,540
2018-05-10 $12.27 $12.32 $12.27 $12.30 $9.30 38,191
2018-05-09 $12.25 $12.32 $12.23 $12.28 $9.28 54,693
2018-05-08 $12.23 $12.23 $12.18 $12.23 $9.25 51,576
2018-05-07 $12.21 $12.27 $12.21 $12.25 $9.26 85,564
2018-05-04 $12.06 $12.25 $12.05 $12.20 $9.22 79,839
2018-05-03 $12.11 $12.16 $12.03 $12.11 $9.16 200,520
2018-05-02 $12.10 $12.18 $12.08 $12.08 $9.13 191,502
2018-05-01 $12.21 $12.21 $12.05 $12.10 $9.15 63,251
2018-04-30 $12.22 $12.26 $12.20 $12.20 $9.22 43,269
2018-04-27 $12.20 $12.22 $12.17 $12.21 $9.23 63,833
2018-04-26 $12.14 $12.19 $12.11 $12.16 $9.19 52,030
2018-04-25 $12.12 $12.12 $12.06 $12.06 $9.12 155,300
2018-04-24 $12.24 $12.26 $12.12 $12.15 $9.19 90,776
2018-04-23 $12.25 $12.28 $12.21 $12.24 $9.25 55,478
2018-04-20 $12.30 $12.31 $12.26 $12.27 $9.28 76,287
2018-04-19 $12.33 $12.41 $12.31 $12.31 $9.31 64,017
2018-04-18 $12.34 $12.38 $12.34 $12.35 $9.34 44,287
2018-04-17 $12.26 $12.35 $12.26 $12.33 $9.32 55,102
2018-04-16 $12.21 $12.26 $12.20 $12.23 $9.25 101,562
2018-04-13 $12.29 $12.29 $12.16 $12.18 $9.21 53,260
2018-04-12 $12.20 $12.25 $12.20 $12.24 $9.25 40,726
2018-04-11 $12.12 $12.23 $12.12 $12.17 $9.20 289,222
2018-04-10 $12.13 $12.20 $12.12 $12.17 $9.20 123,370
2018-04-09 $12.04 $12.12 $12.02 $12.02 $9.09 86,889
2018-04-06 $11.99 $12.04 $11.89 $11.94 $9.03 106,345
2018-04-05 $12.00 $12.07 $11.95 $12.04 $9.10 206,971
2018-04-04 $11.73 $11.96 $11.71 $11.93 $9.02 101,420
2018-04-03 $11.97 $11.99 $11.90 $11.96 $9.04 173,640
2018-04-02 $12.04 $12.06 $11.80 $11.91 $9.00 175,779
2018-03-29 $12.01 $12.11 $12.00 $12.04 $9.10 104,090
2018-03-28 $12.01 $12.08 $11.94 $11.99 $9.07 56,788
2018-03-27 $12.19 $12.19 $11.95 $11.99 $9.07 134,242
2018-03-26 $12.11 $12.15 $12.00 $12.14 $9.18 133,914
2018-03-23 $12.17 $12.17 $11.92 $11.93 $9.02 132,362
2018-03-22 $12.22 $12.27 $12.09 $12.12 $9.16 122,611
2018-03-21 $12.35 $12.40 $12.32 $12.36 $9.34 135,347
2018-03-20 $12.33 $12.39 $12.33 $12.36 $9.34 55,970
2018-03-19 $12.36 $12.39 $12.26 $12.31 $9.31 60,337
2018-03-16 $12.67 $12.74 $12.67 $12.67 $9.35 93,180
2018-03-15 $12.74 $12.74 $12.66 $12.68 $9.36 83,608
2018-03-14 $12.81 $12.81 $12.68 $12.71 $9.38 82,313
2018-03-13 $12.83 $12.83 $12.66 $12.68 $9.36 51,876
2018-03-12 $12.79 $12.81 $12.76 $12.80 $9.44 45,815
2018-03-09 $12.71 $12.83 $12.69 $12.83 $9.47 44,807
2018-03-08 $12.67 $12.70 $12.61 $12.67 $9.35 74,584
2018-03-07 $12.61 $12.66 $12.57 $12.66 $9.34 96,512
2018-03-06 $12.68 $12.68 $12.59 $12.66 $9.34 68,211
2018-03-05 $12.42 $12.60 $12.41 $12.59 $9.29 79,006
2018-03-02 $12.40 $12.48 $12.33 $12.47 $9.20 130,089
2018-03-01 $12.58 $12.58 $12.37 $12.48 $9.21 170,456
2018-02-28 $12.76 $12.80 $12.60 $12.60 $9.30 47,276
2018-02-27 $12.84 $12.85 $12.69 $12.70 $9.37 47,890
2018-02-26 $12.86 $12.89 $12.81 $12.88 $9.50 68,825
2018-02-23 $12.79 $12.83 $12.73 $12.81 $9.45 49,915
2018-02-22 $12.80 $12.80 $12.71 $12.74 $9.40 70,460
2018-02-21 $12.72 $12.90 $12.70 $12.70 $9.37 81,221
2018-02-20 $12.75 $12.79 $12.68 $12.69 $9.36 78,768
2018-02-16 $12.73 $12.82 $12.72 $12.76 $9.41 93,960
2018-02-15 $12.79 $12.79 $12.68 $12.75 $9.41 343,208
2018-02-14 $12.42 $12.72 $12.42 $12.72 $9.39 65,027
2018-02-13 $12.41 $12.50 $12.40 $12.49 $9.22 98,809
2018-02-12 $12.36 $12.45 $12.28 $12.41 $9.16 66,198
2018-02-09 $12.30 $12.30 $11.97 $12.25 $9.04 253,066
2018-02-08 $12.68 $12.68 $12.25 $12.27 $9.05 94,646
2018-02-07 $12.61 $12.77 $12.61 $12.66 $9.34 170,727
2018-02-06 $12.35 $12.65 $12.24 $12.63 $9.32 251,415
2018-02-05 $12.92 $12.92 $12.46 $12.51 $9.23 178,581
2018-02-02 $13.31 $13.31 $13.12 $13.13 $9.69 213,286
2018-02-01 $13.34 $13.45 $13.32 $13.42 $9.90 93,640
2018-01-31 $13.39 $13.39 $13.28 $13.33 $9.84 79,914
2018-01-30 $13.35 $13.35 $13.26 $13.29 $9.81 72,645
2018-01-29 $13.44 $13.44 $13.35 $13.39 $9.88 94,606
2018-01-26 $13.48 $13.52 $13.46 $13.52 $9.98 203,384
2018-01-25 $13.49 $13.49 $13.39 $13.42 $9.90 82,070
2018-01-24 $13.44 $13.49 $13.38 $13.45 $9.92 90,355
2018-01-23 $13.27 $13.34 $13.25 $13.34 $9.84 180,057
2018-01-22 $13.18 $13.27 $13.17 $13.27 $9.79 161,841
2018-01-19 $13.15 $13.17 $13.12 $13.15 $9.70 145,875
2018-01-18 $13.11 $13.11 $13.06 $13.09 $9.66 217,292
2018-01-17 $13.12 $13.17 $13.01 $13.13 $9.69 92,589
2018-01-16 $13.18 $13.20 $13.04 $13.08 $9.65 121,168
2018-01-12 $13.00 $13.11 $13.00 $13.11 $9.67 107,950
2018-01-11 $12.86 $12.94 $12.86 $12.94 $9.55 102,274
2018-01-10 $12.85 $12.90 $12.84 $12.85 $9.48 71,749
2018-01-09 $12.86 $12.90 $12.85 $12.87 $9.50 81,406
2018-01-08 $12.83 $12.86 $12.81 $12.86 $9.49 130,480
2018-01-05 $12.80 $12.86 $12.80 $12.84 $9.47 148,614
2018-01-04 $12.70 $12.79 $12.70 $12.76 $9.41 104,071
2018-01-03 $12.65 $12.69 $12.65 $12.67 $9.35 199,766
2018-01-02 $12.49 $12.62 $12.49 $12.62 $9.31 98,571
2017-12-29 $12.52 $12.52 $12.43 $12.45 $9.19 574,574
2017-12-28 $12.47 $12.47 $12.43 $12.44 $9.18 142,510
2017-12-27 $12.41 $12.45 $12.40 $12.45 $9.19 107,113
2017-12-26 $12.42 $12.42 $12.38 $12.38 $9.13 49,832
2017-12-22 $12.42 $12.43 $12.38 $12.40 $9.15 197,631
2017-12-21 $12.30 $12.43 $12.30 $12.43 $9.17 136,514
2017-12-20 $12.27 $12.29 $12.26 $12.28 $9.06 76,148
2017-12-19 $12.29 $12.30 $12.24 $12.25 $9.04 80,862
2017-12-18 $12.29 $12.30 $12.25 $12.27 $9.05 146,820
2017-12-15 $12.48 $12.50 $12.45 $12.46 $8.93 91,672
2017-12-14 $12.54 $12.54 $12.50 $12.51 $8.97 152,461
2017-12-13 $12.51 $12.55 $12.48 $12.52 $8.97 72,717
2017-12-12 $12.50 $12.51 $12.47 $12.47 $8.94 337,050
2017-12-11 $12.48 $12.50 $12.47 $12.49 $8.95 89,865
2017-12-08 $12.46 $12.48 $12.42 $12.47 $8.94 87,700
2017-12-07 $12.33 $12.40 $12.31 $12.38 $8.87 108,628
2017-12-06 $12.34 $12.36 $12.30 $12.32 $8.83 102,788
2017-12-05 $12.49 $12.50 $12.36 $12.36 $8.86 1,713,370
2017-12-04 $12.56 $12.58 $12.48 $12.48 $8.95 82,971
2017-12-01 $12.52 $12.53 $12.41 $12.49 $8.95 1,164,975
2017-11-30 $12.56 $12.57 $12.51 $12.52 $8.97 2,919,538
2017-11-29 $12.62 $12.64 $12.52 $12.54 $8.99 2,407,507
2017-11-28 $12.59 $12.63 $12.55 $12.58 $9.02 1,310,630
2017-11-27 $12.63 $12.64 $12.54 $12.55 $9.00 191,762
2017-11-24 $12.63 $12.64 $12.62 $12.63 $9.06 35,878
2017-11-22 $12.60 $12.61 $12.54 $12.60 $9.03 93,968
2017-11-21 $12.51 $12.58 $12.51 $12.52 $8.97 153,239
2017-11-20 $12.46 $12.49 $12.44 $12.48 $8.95 148,517
2017-11-17 $12.37 $12.45 $12.37 $12.44 $8.92 77,248
2017-11-16 $12.41 $12.46 $12.41 $12.44 $8.92 97,115
2017-11-15 $12.28 $12.32 $12.23 $12.32 $8.83 128,354
2017-11-14 $12.36 $12.41 $12.30 $12.41 $8.89 71,825
2017-11-13 $12.35 $12.35 $12.30 $12.34 $8.84 109,499
2017-11-10 $12.54 $12.57 $12.51 $12.53 $8.98 103,645
2017-11-09 $12.59 $12.60 $12.51 $12.56 $9.00 111,859
2017-11-08 $12.69 $12.73 $12.64 $12.72 $9.12 173,801
2017-11-07 $12.74 $12.75 $12.67 $12.70 $9.10 60,237
2017-11-06 $12.72 $12.78 $12.72 $12.77 $9.15 154,551
2017-11-03 $12.71 $12.78 $12.66 $12.78 $9.16 53,674
2017-11-02 $12.75 $12.75 $12.63 $12.68 $9.08 181,891
2017-11-01 $12.82 $12.85 $12.75 $12.76 $9.15 49,045
2017-10-31 $12.79 $12.83 $12.77 $12.82 $9.19 58,053
2017-10-30 $12.82 $12.84 $12.75 $12.77 $9.15 68,147
2017-10-27 $12.72 $12.80 $12.68 $12.79 $9.17 55,930
2017-10-26 $12.82 $12.82 $12.74 $12.76 $9.15 54,629
2017-10-25 $12.90 $12.90 $12.73 $12.82 $9.19 121,617
2017-10-24 $12.84 $12.87 $12.80 $12.80 $9.17 50,349
2017-10-23 $12.88 $12.88 $12.82 $12.84 $9.20 48,089
2017-10-20 $12.90 $12.92 $12.89 $12.90 $9.25 95,630
2017-10-19 $12.84 $12.85 $12.81 $12.85 $9.21 94,577
2017-10-18 $12.90 $12.96 $12.90 $12.94 $9.27 61,076
2017-10-17 $12.93 $12.93 $12.85 $12.88 $9.23 40,265
2017-10-16 $12.93 $12.98 $12.93 $12.96 $9.29 71,064
2017-10-13 $12.95 $12.98 $12.87 $12.93 $9.27 48,151
2017-10-12 $12.91 $12.95 $12.88 $12.92 $9.26 119,305
2017-10-11 $12.86 $12.90 $12.85 $12.90 $9.25 68,149
2017-10-10 $12.84 $12.87 $12.80 $12.85 $9.21 83,960
2017-10-09 $12.84 $12.85 $12.77 $12.80 $9.17 85,855
2017-10-06 $12.79 $12.81 $12.72 $12.81 $9.18 41,136
2017-10-05 $12.71 $12.79 $12.71 $12.77 $9.15 226,156
2017-10-04 $12.69 $12.76 $12.69 $12.76 $9.15 772,701
2017-10-03 $12.68 $12.72 $12.67 $12.71 $9.11 197,922
2017-10-02 $12.65 $12.69 $12.64 $12.69 $9.10 282,733
2017-09-29 $12.62 $12.70 $12.60 $12.67 $9.08 143,727
2017-09-28 $12.49 $12.59 $12.49 $12.58 $9.02 108,893
2017-09-27 $12.50 $12.53 $12.45 $12.50 $8.96 105,298
2017-09-26 $12.52 $12.52 $12.45 $12.47 $8.94 45,092
2017-09-25 $12.59 $12.61 $12.52 $12.55 $9.00 51,612
2017-09-22 $12.55 $12.64 $12.55 $12.62 $9.05 55,322
2017-09-21 $12.55 $12.58 $12.53 $12.57 $9.01 49,957
2017-09-20 $12.59 $12.63 $12.54 $12.58 $9.02 62,397
2017-09-19 $12.48 $12.56 $12.47 $12.54 $8.99 70,318
2017-09-18 $12.46 $12.57 $12.44 $12.45 $8.92 156,274
2017-09-15 $12.81 $12.84 $12.79 $12.83 $8.88 84,429
2017-09-14 $12.69 $12.77 $12.69 $12.75 $8.83 85,220
2017-09-13 $12.70 $12.72 $12.65 $12.66 $8.76 42,633
2017-09-12 $12.77 $12.78 $12.67 $12.72 $8.80 130,490
2017-09-11 $12.58 $12.64 $12.57 $12.63 $8.74 53,418
2017-09-08 $12.51 $12.51 $12.46 $12.47 $8.63 111,435
2017-09-07 $12.49 $12.49 $12.44 $12.45 $8.62 139,811
2017-09-06 $12.44 $12.46 $12.41 $12.44 $8.61 117,510
2017-09-05 $12.55 $12.56 $12.38 $12.43 $8.60 102,642
2017-09-01 $12.62 $12.62 $12.58 $12.60 $8.72 47,280
2017-08-31 $12.52 $12.56 $12.52 $12.56 $8.69 70,636
2017-08-30 $12.48 $12.51 $12.45 $12.49 $8.64 91,906
2017-08-29 $12.44 $12.49 $12.44 $12.46 $8.62 80,343
2017-08-28 $12.55 $12.55 $12.52 $12.54 $8.68 35,326
2017-08-25 $12.51 $12.55 $12.50 $12.53 $8.67 97,578
2017-08-24 $12.49 $12.51 $12.45 $12.46 $8.63 56,195
2017-08-23 $12.44 $12.49 $12.44 $12.48 $8.64 603,569
2017-08-22 $12.40 $12.52 $12.40 $12.52 $8.67 61,444
2017-08-21 $12.45 $12.48 $12.45 $12.47 $8.63 50,823
2017-08-18 $12.47 $12.50 $12.43 $12.45 $8.62 140,387
2017-08-17 $12.58 $12.62 $12.47 $12.48 $8.64 51,233
2017-08-16 $12.63 $12.67 $12.62 $12.64 $8.75 60,161
2017-08-15 $12.62 $12.62 $12.56 $12.61 $8.73 105,110
2017-08-14 $12.59 $12.66 $12.59 $12.63 $8.74 139,033
2017-08-11 $12.57 $12.57 $12.50 $12.52 $8.67 142,269
2017-08-10 $12.77 $12.79 $12.58 $12.58 $8.71 204,895
2017-08-09 $12.79 $12.83 $12.77 $12.83 $8.88 81,081
2017-08-08 $12.92 $12.93 $12.85 $12.86 $8.90 72,319
2017-08-07 $12.93 $12.96 $12.92 $12.93 $8.95 77,285
2017-08-04 $12.96 $12.96 $12.92 $12.94 $8.96 72,946
2017-08-03 $12.93 $12.97 $12.90 $12.93 $8.95 96,654
2017-08-02 $12.91 $12.96 $12.91 $12.95 $8.96 260,825
2017-08-01 $12.87 $12.93 $12.86 $12.89 $8.92 123,702
2017-07-31 $12.84 $12.86 $12.80 $12.85 $8.90 103,861
2017-07-28 $12.79 $12.80 $12.75 $12.80 $8.86 60,211
2017-07-27 $12.86 $12.86 $12.73 $12.76 $8.83 100,459
2017-07-26 $12.78 $12.82 $12.73 $12.80 $8.86 117,593
2017-07-25 $12.77 $12.78 $12.73 $12.76 $8.83 60,856
2017-07-24 $12.71 $12.74 $12.69 $12.73 $8.81 45,385
2017-07-21 $12.73 $12.77 $12.69 $12.76 $8.83 86,108
2017-07-20 $12.74 $12.75 $12.71 $12.72 $8.81 98,050
2017-07-19 $12.69 $12.74 $12.68 $12.72 $8.81 128,352
2017-07-18 $12.67 $12.67 $12.62 $12.67 $8.77 66,255
2017-07-17 $12.69 $12.73 $12.68 $12.71 $8.80 113,603
2017-07-14 $12.62 $12.70 $12.61 $12.70 $8.79 39,914
2017-07-13 $12.60 $12.62 $12.56 $12.60 $8.72 952,582
2017-07-12 $12.53 $12.58 $12.51 $12.54 $8.68 144,573
2017-07-11 $12.43 $12.49 $12.41 $12.47 $8.63 77,398
2017-07-10 $12.41 $12.48 $12.40 $12.47 $8.63 104,856
2017-07-07 $12.35 $12.43 $12.33 $12.43 $8.60 391,008
2017-07-06 $12.40 $12.42 $12.34 $12.36 $8.56 72,402
2017-07-05 $12.48 $12.48 $12.39 $12.45 $8.62 130,418
2017-07-03 $12.48 $12.51 $12.47 $12.48 $8.64 164,389
2017-06-30 $12.44 $12.48 $12.38 $12.47 $8.63 125,595
2017-06-29 $12.53 $12.53 $12.37 $12.43 $8.60 124,289
2017-06-28 $12.35 $12.47 $12.35 $12.46 $8.63 55,443
2017-06-27 $12.35 $12.38 $12.27 $12.34 $8.54 117,946
2017-06-26 $12.39 $12.45 $12.34 $12.36 $8.56 123,462
2017-06-23 $12.31 $12.38 $12.31 $12.37 $8.56 73,344
2017-06-22 $12.31 $12.33 $12.29 $12.32 $8.53 79,108
2017-06-21 $12.31 $12.34 $12.29 $12.31 $8.52 138,969
2017-06-20 $12.43 $12.43 $12.33 $12.34 $8.54 76,385
2017-06-19 $12.39 $12.46 $12.35 $12.44 $8.61 200,241
2017-06-16 $12.36 $12.39 $12.30 $12.39 $8.58 54,604
2017-06-15 $12.57 $12.62 $12.54 $12.59 $8.48 139,653
2017-06-14 $12.75 $12.77 $12.69 $12.71 $8.56 120,524
2017-06-13 $12.64 $12.72 $12.64 $12.71 $8.56 220,462
2017-06-12 $12.63 $12.63 $12.56 $12.61 $8.49 46,854
2017-06-09 $12.68 $12.74 $12.62 $12.67 $8.53 184,381
2017-06-08 $12.71 $12.73 $12.69 $12.70 $8.55 54,045
2017-06-07 $12.71 $12.75 $12.65 $12.75 $8.58 233,001
2017-06-06 $12.68 $12.73 $12.67 $12.70 $8.55 69,094
2017-06-05 $12.81 $12.81 $12.74 $12.76 $8.59 70,221
2017-06-02 $12.78 $12.83 $12.78 $12.81 $8.62 46,448
2017-06-01 $12.72 $12.78 $12.67 $12.78 $8.60 87,295
2017-05-31 $12.67 $12.67 $12.58 $12.60 $8.48 95,848
2017-05-30 $12.62 $12.65 $12.61 $12.63 $8.50 23,785
2017-05-26 $12.57 $12.62 $12.57 $12.60 $8.48 198,566
2017-05-25 $12.60 $12.68 $12.60 $12.64 $8.51 117,376
2017-05-24 $12.54 $12.57 $12.51 $12.57 $8.46 120,555
2017-05-23 $12.51 $12.52 $12.46 $12.52 $8.43 126,590
2017-05-22 $12.44 $12.49 $12.44 $12.48 $8.40 347,336
2017-05-19 $12.31 $12.39 $12.30 $12.37 $8.33 48,410
2017-05-18 $12.25 $12.30 $12.17 $12.25 $8.25 72,101
2017-05-17 $12.43 $12.44 $12.27 $12.27 $8.26 106,953
2017-05-16 $12.50 $12.52 $12.48 $12.51 $8.42 50,856
2017-05-15 $12.41 $12.49 $12.41 $12.45 $8.38 130,226
2017-05-12 $12.38 $12.39 $12.35 $12.39 $8.34 77,298
2017-05-11 $12.37 $12.41 $12.33 $12.39 $8.34 77,004
2017-05-10 $12.37 $12.42 $12.37 $12.41 $8.36 59,201
2017-05-09 $12.41 $12.42 $12.36 $12.40 $8.35 143,738
2017-05-08 $12.41 $12.41 $12.36 $12.38 $8.34 64,527
2017-05-05 $12.35 $12.47 $12.35 $12.46 $8.39 143,852
2017-05-04 $12.42 $12.42 $12.34 $12.37 $8.33 92,492
2017-05-03 $12.39 $12.39 $12.33 $12.36 $8.32 86,918
2017-05-02 $12.39 $12.47 $12.39 $12.46 $8.39 448,319
2017-05-01 $12.30 $12.33 $12.28 $12.31 $8.29 75,116
2017-04-28 $12.30 $12.31 $12.26 $12.28 $8.27 382,725
2017-04-27 $12.21 $12.29 $12.19 $12.28 $8.27 200,586
2017-04-26 $12.13 $12.22 $12.13 $12.19 $8.21 204,980
2017-04-25 $12.06 $12.15 $12.06 $12.13 $8.17 210,612
2017-04-24 $11.98 $12.02 $11.95 $12.01 $8.09 697,350
2017-04-21 $11.80 $11.82 $11.78 $11.80 $7.94 45,101
2017-04-20 $11.79 $11.82 $11.78 $11.81 $7.95 121,431
2017-04-19 $11.73 $11.75 $11.69 $11.69 $7.87 61,976
2017-04-18 $11.70 $11.72 $11.66 $11.70 $7.88 108,606
2017-04-17 $11.71 $11.75 $11.69 $11.75 $7.91 123,573
2017-04-13 $11.68 $11.74 $11.64 $11.64 $7.84 142,027
2017-04-12 $11.68 $11.72 $11.66 $11.69 $7.87 86,845
2017-04-11 $11.66 $11.71 $11.65 $11.70 $7.88 41,603
2017-04-10 $11.61 $11.68 $11.61 $11.66 $7.85 55,253
2017-04-07 $11.62 $11.65 $11.61 $11.62 $7.82 373,551
2017-04-06 $11.58 $11.66 $11.58 $11.63 $7.83 120,463
2017-04-05 $11.63 $11.68 $11.57 $11.57 $7.79 77,642
2017-04-04 $11.61 $11.69 $11.61 $11.69 $7.87 434,124
2017-04-03 $11.69 $11.69 $11.58 $11.63 $7.83 101,296
2017-03-31 $11.69 $11.71 $11.66 $11.69 $7.87 141,321
2017-03-30 $11.62 $11.70 $11.62 $11.66 $7.85 92,608
2017-03-29 $11.59 $11.63 $11.58 $11.59 $7.80 94,937
2017-03-28 $11.62 $11.69 $11.61 $11.67 $7.86 250,500
2017-03-27 $11.63 $11.69 $11.63 $11.69 $7.87 59,414
2017-03-24 $11.72 $11.75 $11.70 $11.72 $7.89 165,622
2017-03-23 $11.70 $11.78 $11.70 $11.74 $7.90 389,382
2017-03-22 $11.70 $11.72 $11.65 $11.69 $7.87 431,508
2017-03-21 $11.94 $11.97 $11.74 $11.74 $7.90 45,530
2017-03-20 $11.85 $11.89 $11.84 $11.87 $7.99 56,488
2017-03-17 $11.81 $11.85 $11.79 $11.84 $7.97 133,343
2017-03-16 $11.92 $11.95 $11.90 $11.92 $7.95 76,413
2017-03-15 $11.78 $11.90 $11.76 $11.87 $7.91 123,935
2017-03-14 $11.79 $11.80 $11.73 $11.74 $7.83 753,885
2017-03-13 $11.79 $11.84 $11.79 $11.84 $7.89 170,574
2017-03-10 $11.71 $11.77 $11.71 $11.76 $7.84 139,131
2017-03-09 $11.69 $11.72 $11.64 $11.67 $7.78 137,306
2017-03-08 $11.72 $11.75 $11.67 $11.67 $7.78 198,532
2017-03-07 $11.68 $11.72 $11.67 $11.71 $7.81 246,379
2017-03-06 $11.69 $11.72 $11.68 $11.69 $7.79 43,566
2017-03-03 $11.67 $11.73 $11.66 $11.71 $7.81 162,720
2017-03-02 $11.74 $11.74 $11.66 $11.66 $7.77 186,480
2017-03-01 $11.71 $11.78 $11.71 $11.73 $7.82 309,520
2017-02-28 $11.62 $11.65 $11.61 $11.61 $7.74 69,335
2017-02-27 $11.63 $11.68 $11.62 $11.66 $7.77 65,163
2017-02-24 $11.65 $11.68 $11.63 $11.68 $7.79 106,250
2017-02-23 $11.81 $11.86 $11.77 $11.78 $7.85 35,177
2017-02-22 $11.80 $11.81 $11.76 $11.80 $7.87 81,064
2017-02-21 $11.79 $11.85 $11.79 $11.83 $7.89 117,747
2017-02-17 $11.77 $11.83 $11.77 $11.81 $7.87 74,466
2017-02-16 $11.92 $11.92 $11.87 $11.88 $7.92 99,049
2017-02-15 $11.83 $11.91 $11.83 $11.91 $7.94 65,977
2017-02-14 $11.80 $11.86 $11.80 $11.85 $7.90 110,848
2017-02-13 $11.81 $11.83 $11.78 $11.81 $7.87 125,447
2017-02-10 $11.70 $11.77 $11.69 $11.75 $7.83 105,680
2017-02-09 $11.72 $11.74 $11.68 $11.73 $7.82 136,533
2017-02-08 $11.67 $11.73 $11.62 $11.73 $7.82 146,077
2017-02-07 $11.64 $11.68 $11.62 $11.68 $7.79 90,005
2017-02-06 $11.62 $11.64 $11.60 $11.64 $7.76 63,936
2017-02-03 $11.64 $11.66 $11.61 $11.66 $7.77 170,449
2017-02-02 $11.59 $11.60 $11.56 $11.59 $7.73 407,837
2017-02-01 $11.57 $11.62 $11.56 $11.61 $7.74 135,301
2017-01-31 $11.52 $11.54 $11.49 $11.54 $7.69 86,869
2017-01-30 $11.54 $11.54 $11.46 $11.50 $7.67 126,721
2017-01-27 $11.61 $11.61 $11.56 $11.59 $7.73 40,359
2017-01-26 $11.62 $11.62 $11.58 $11.62 $7.75 102,151
2017-01-25 $11.51 $11.60 $11.51 $11.59 $7.73 306,051
2017-01-24 $11.41 $11.51 $11.41 $11.49 $7.66 109,656
2017-01-23 $11.40 $11.44 $11.37 $11.42 $7.61 175,477
2017-01-20 $11.38 $11.39 $11.33 $11.39 $7.59 44,151
2017-01-19 $11.34 $11.34 $11.29 $11.33 $7.55 172,152
2017-01-18 $11.37 $11.38 $11.34 $11.36 $7.57 219,810
2017-01-17 $11.44 $11.44 $11.36 $11.39 $7.59 531,729
2017-01-13 $11.39 $11.43 $11.39 $11.42 $7.61 65,234
2017-01-12 $11.39 $11.43 $11.36 $11.40 $7.60 196,450
2017-01-11 $11.29 $11.41 $11.29 $11.39 $7.59 145,018
2017-01-10 $11.38 $11.39 $11.33 $11.34 $7.56 221,419
2017-01-09 $11.36 $11.41 $11.33 $11.38 $7.59 63,292
2017-01-06 $11.38 $11.42 $11.37 $11.42 $7.61 87,317
2017-01-05 $11.35 $11.43 $11.35 $11.43 $7.62 198,685
2017-01-04 $11.23 $11.35 $11.22 $11.35 $7.57 694,853
2017-01-03 $11.16 $11.17 $11.11 $11.14 $7.43 672,560
2016-12-30 $11.14 $11.16 $11.08 $11.11 $7.41 173,807
2016-12-29 $11.06 $11.08 $11.03 $11.05 $7.37 190,715
2016-12-28 $11.09 $11.09 $10.98 $11.00 $7.33 44,165
2016-12-27 $11.06 $11.09 $11.06 $11.07 $7.38 83,373
2016-12-23 $11.05 $11.08 $11.04 $11.05 $7.37 89,006
2016-12-22 $11.07 $11.10 $11.05 $11.05 $7.37 155,499
2016-12-21 $11.10 $11.14 $11.09 $11.09 $7.39 103,094
2016-12-20 $11.08 $11.13 $11.06 $11.12 $7.41 79,245
2016-12-19 $11.05 $11.09 $11.05 $11.07 $7.38 92,020
2016-12-16 $11.09 $11.10 $11.05 $11.06 $7.37 96,543
2016-12-15 $11.14 $11.19 $11.14 $11.16 $7.37 113,699
2016-12-14 $11.28 $11.32 $11.16 $11.16 $7.37 107,930
2016-12-13 $11.37 $11.40 $11.35 $11.37 $7.51 188,776
2016-12-12 $11.33 $11.34 $11.29 $11.31 $7.47 56,391
2016-12-09 $11.31 $11.39 $11.31 $11.36 $7.50 115,780
2016-12-08 $11.22 $11.35 $11.22 $11.33 $7.48 124,723
2016-12-07 $11.14 $11.33 $11.13 $11.31 $7.47 102,105
2016-12-06 $11.11 $11.16 $11.09 $11.16 $7.37 72,540
2016-12-05 $11.01 $11.12 $11.01 $11.12 $7.34 85,756
2016-12-02 $10.98 $11.01 $10.97 $11.00 $7.26 111,583
2016-12-01 $10.95 $11.01 $10.94 $10.99 $7.26 314,888
2016-11-30 $10.95 $10.96 $10.91 $10.92 $7.21 70,078
2016-11-29 $10.88 $10.96 $10.88 $10.93 $7.22 66,349
2016-11-28 $10.97 $10.97 $10.91 $10.92 $7.21 50,983
2016-11-25 $10.94 $11.01 $10.94 $11.01 $7.27 156,111
2016-11-23 $10.85 $10.88 $10.81 $10.87 $7.18 107,312
2016-11-22 $10.88 $10.93 $10.88 $10.90 $7.20 62,350
2016-11-21 $10.87 $10.90 $10.85 $10.86 $7.17 51,685
2016-11-18 $10.77 $10.85 $10.77 $10.84 $7.16 108,229
2016-11-17 $10.71 $10.81 $10.71 $10.79 $7.13 56,933
2016-11-16 $10.66 $10.71 $10.64 $10.67 $7.05 69,705
2016-11-15 $10.62 $10.72 $10.62 $10.71 $7.07 75,553
2016-11-14 $10.63 $10.63 $10.59 $10.61 $7.01 81,272
2016-11-11 $10.63 $10.68 $10.60 $10.65 $7.03 123,258
2016-11-10 $10.59 $10.68 $10.57 $10.66 $7.04 843,909
2016-11-09 $10.43 $10.63 $10.33 $10.58 $6.99 135,455
2016-11-08 $10.50 $10.59 $10.47 $10.57 $6.98 108,534
2016-11-07 $10.48 $10.54 $10.45 $10.53 $6.95 64,233
2016-11-04 $10.43 $10.44 $10.37 $10.38 $6.85 108,382
2016-11-03 $10.52 $10.54 $10.45 $10.45 $6.90 82,592
2016-11-02 $10.51 $10.52 $10.45 $10.47 $6.91 87,723
2016-11-01 $10.60 $10.64 $10.51 $10.53 $6.95 79,103
2016-10-31 $10.64 $10.65 $10.59 $10.59 $6.99 149,414
2016-10-28 $10.61 $10.68 $10.61 $10.64 $7.03 54,816
2016-10-27 $10.70 $10.70 $10.62 $10.62 $7.01 50,543
2016-10-26 $10.62 $10.68 $10.62 $10.65 $7.03 77,544
2016-10-25 $10.65 $10.70 $10.65 $10.70 $7.07 61,420
2016-10-24 $10.60 $10.69 $10.60 $10.68 $7.05 25,470
2016-10-21 $10.50 $10.58 $10.49 $10.58 $6.99 46,792
2016-10-20 $10.54 $10.56 $10.51 $10.55 $6.97 89,444
2016-10-19 $10.54 $10.58 $10.54 $10.58 $6.99 25,009
2016-10-18 $10.52 $10.55 $10.52 $10.52 $6.95 63,026
2016-10-17 $10.46 $10.48 $10.43 $10.43 $6.89 38,601
2016-10-14 $10.57 $10.59 $10.47 $10.47 $6.91 120,130
2016-10-13 $10.53 $10.56 $10.49 $10.53 $6.95 106,506
2016-10-12 $10.66 $10.66 $10.62 $10.65 $7.03 31,900
2016-10-11 $10.72 $10.74 $10.63 $10.66 $7.04 46,995
2016-10-10 $10.77 $10.81 $10.77 $10.80 $7.13 218,386
2016-10-07 $10.78 $10.83 $10.71 $10.76 $7.11 65,158
2016-10-06 $10.82 $10.84 $10.80 $10.83 $7.15 55,200
2016-10-05 $10.84 $10.91 $10.84 $10.91 $7.21 121,285
2016-10-04 $10.88 $10.90 $10.78 $10.83 $7.15 378,095
2016-10-03 $10.85 $10.89 $10.85 $10.87 $7.18 69,669
2016-09-30 $10.82 $10.88 $10.79 $10.85 $7.17 126,180
2016-09-29 $10.85 $10.91 $10.76 $10.80 $7.13 367,087
2016-09-28 $10.76 $10.82 $10.72 $10.82 $7.15 118,804
2016-09-27 $10.70 $10.75 $10.69 $10.74 $7.09 135,488
2016-09-26 $10.77 $10.79 $10.74 $10.75 $7.10 41,623
2016-09-23 $10.87 $10.87 $10.83 $10.84 $7.16 1,283,912
2016-09-22 $11.00 $11.00 $10.91 $10.93 $7.22 102,106
2016-09-21 $10.84 $10.90 $10.79 $10.88 $7.19 159,106
2016-09-20 $10.77 $10.82 $10.75 $10.76 $7.11 70,769
2016-09-19 $10.75 $10.81 $10.72 $10.74 $7.09 106,696
2016-09-16 $10.74 $10.74 $10.67 $10.70 $7.07 147,051
2016-09-15 $10.89 $11.02 $10.89 $11.00 $7.13 129,154
2016-09-14 $10.92 $10.94 $10.86 $10.87 $7.04 62,406
2016-09-13 $10.96 $10.97 $10.85 $10.89 $7.06 57,899
2016-09-12 $10.86 $11.00 $10.81 $10.99 $7.12 136,855
2016-09-09 $11.07 $11.07 $10.93 $10.94 $7.09 76,190
2016-09-08 $11.11 $11.16 $11.11 $11.14 $7.22 90,124
2016-09-07 $11.08 $11.14 $11.08 $11.11 $7.20 90,881
2016-09-06 $11.09 $11.11 $11.07 $11.11 $7.20 325,345
2016-09-02 $11.00 $11.03 $10.98 $11.00 $7.13 142,517
2016-09-01 $10.95 $10.97 $10.90 $10.96 $7.10 120,766
2016-08-31 $10.86 $10.91 $10.83 $10.87 $7.04 290,395
2016-08-30 $10.92 $10.92 $10.86 $10.88 $7.05 186,579
2016-08-29 $10.81 $10.89 $10.78 $10.88 $7.05 362,336
2016-08-26 $10.89 $10.93 $10.76 $10.80 $7.00 89,395
2016-08-25 $10.88 $10.89 $10.84 $10.85 $7.03 59,663
2016-08-24 $10.92 $10.95 $10.90 $10.90 $7.06 68,176
2016-08-23 $10.94 $10.95 $10.91 $10.91 $7.07 65,441
2016-08-22 $10.86 $10.91 $10.85 $10.91 $7.07 101,136
2016-08-19 $10.89 $10.91 $10.86 $10.90 $7.07 191,270
2016-08-18 $10.89 $10.95 $10.89 $10.95 $7.10 166,104
2016-08-17 $10.83 $10.86 $10.77 $10.84 $7.02 113,476
2016-08-16 $10.87 $10.92 $10.87 $10.88 $7.05 222,717
2016-08-15 $10.86 $10.92 $10.86 $10.91 $7.07 151,091
2016-08-12 $10.89 $10.89 $10.83 $10.86 $7.04 66,545
2016-08-11 $10.84 $10.91 $10.84 $10.88 $7.05 892,994
2016-08-10 $10.81 $10.83 $10.78 $10.79 $6.99 148,598
2016-08-09 $10.78 $10.84 $10.78 $10.82 $7.01 1,014,271
2016-08-08 $10.72 $10.79 $10.72 $10.77 $6.98 1,215,759
2016-08-05 $10.66 $10.71 $10.66 $10.70 $6.93 149,977
2016-08-04 $10.60 $10.64 $10.60 $10.64 $6.90 108,207
2016-08-03 $10.49 $10.57 $10.49 $10.57 $6.85 123,647
2016-08-02 $10.61 $10.61 $10.51 $10.53 $6.82 170,457
2016-08-01 $10.61 $10.65 $10.58 $10.58 $6.86 100,141
2016-07-29 $10.61 $10.68 $10.61 $10.67 $6.91 333,505
2016-07-28 $10.61 $10.63 $10.57 $10.60 $6.87 149,368
2016-07-27 $10.62 $10.65 $10.56 $10.62 $6.88 105,354
2016-07-26 $10.53 $10.57 $10.52 $10.57 $6.85 53,787
2016-07-25 $10.51 $10.55 $10.51 $10.54 $6.83 134,909
2016-07-22 $10.44 $10.49 $10.44 $10.49 $6.80 191,849
2016-07-21 $10.41 $10.48 $10.41 $10.45 $6.77 113,823
2016-07-20 $10.36 $10.46 $10.36 $10.45 $6.77 177,442
2016-07-19 $10.32 $10.35 $10.31 $10.35 $6.71 113,967
2016-07-18 $10.30 $10.39 $10.30 $10.38 $6.73 184,882
2016-07-15 $10.32 $10.33 $10.29 $10.31 $6.68 84,822
2016-07-14 $10.35 $10.37 $10.33 $10.34 $6.70 106,158
2016-07-13 $10.28 $10.31 $10.24 $10.25 $6.64 173,267
2016-07-12 $10.20 $10.28 $10.20 $10.25 $6.64 182,001
2016-07-11 $10.04 $10.11 $10.04 $10.10 $6.55 165,507
2016-07-08 $9.92 $9.99 $9.92 $9.96 $6.45 156,412
2016-07-07 $9.89 $9.97 $9.83 $9.87 $6.40 328,659
2016-07-06 $9.80 $9.87 $9.73 $9.85 $6.38 113,043
2016-07-05 $9.93 $9.93 $9.81 $9.84 $6.37 86,390
2016-07-01 $10.10 $10.19 $10.08 $10.15 $6.57 193,442
2016-06-30 $10.00 $10.08 $9.98 $10.07 $6.53 220,545
2016-06-29 $9.89 $9.96 $9.87 $9.96 $6.45 68,439
2016-06-28 $9.74 $9.79 $9.69 $9.77 $6.33 69,736
2016-06-27 $9.64 $9.65 $9.47 $9.52 $6.17 135,118
2016-06-24 $9.87 $10.12 $9.87 $9.96 $6.45 233,827
2016-06-23 $10.65 $10.74 $10.63 $10.74 $6.96 111,600
2016-06-22 $10.52 $10.57 $10.50 $10.50 $6.80 59,671
2016-06-21 $10.46 $10.52 $10.44 $10.47 $6.79 109,862
2016-06-20 $10.45 $10.52 $10.44 $10.44 $6.77 87,824
2016-06-17 $10.18 $10.26 $10.18 $10.24 $6.64 826,151
2016-06-16 $10.07 $10.14 $9.96 $10.13 $6.54 184,139
2016-06-15 $10.21 $10.23 $10.18 $10.18 $6.57 63,537
2016-06-14 $10.24 $10.24 $10.12 $10.15 $6.55 45,339
2016-06-13 $10.34 $10.41 $10.30 $10.31 $6.66 81,293
2016-06-10 $10.51 $10.51 $10.41 $10.44 $6.74 153,678
2016-06-09 $10.64 $10.67 $10.62 $10.67 $6.89 51,138
2016-06-08 $10.76 $10.76 $10.70 $10.71 $6.92 83,833
2016-06-07 $10.66 $10.71 $10.66 $10.69 $6.90 115,607
2016-06-06 $10.57 $10.68 $10.57 $10.67 $6.89 62,989
2016-06-03 $10.51 $10.60 $10.51 $10.60 $6.85 57,188
2016-06-02 $10.47 $10.55 $10.47 $10.55 $6.81 106,077
2016-06-01 $10.48 $10.56 $10.46 $10.55 $6.81 60,066
2016-05-31 $10.57 $10.63 $10.53 $10.54 $6.81 133,852
2016-05-27 $10.51 $10.58 $10.51 $10.56 $6.82 115,063
2016-05-26 $10.53 $10.58 $10.52 $10.54 $6.81 458,354
2016-05-25 $10.46 $10.56 $10.42 $10.53 $6.80 631,483
2016-05-24 $10.31 $10.44 $10.31 $10.44 $6.74 456,444
2016-05-23 $10.28 $10.32 $10.27 $10.29 $6.65 87,992
2016-05-20 $10.21 $10.28 $10.21 $10.26 $6.63 290,465
2016-05-19 $10.24 $10.26 $10.16 $10.22 $6.60 676,085
2016-05-18 $10.30 $10.36 $10.24 $10.28 $6.64 1,155,216
2016-05-17 $10.26 $10.34 $10.23 $10.25 $6.62 131,150
2016-05-16 $10.18 $10.29 $10.18 $10.26 $6.63 83,127
2016-05-13 $10.30 $10.30 $10.17 $10.18 $6.57 151,017
2016-05-12 $10.40 $10.40 $10.26 $10.32 $6.66 119,829
2016-05-11 $10.30 $10.35 $10.29 $10.29 $6.65 53,297
2016-05-10 $10.23 $10.32 $10.23 $10.32 $6.66 256,741
2016-05-09 $10.22 $10.27 $10.19 $10.21 $6.59 40,791
2016-05-06 $10.15 $10.25 $10.15 $10.24 $6.61 177,634
2016-05-05 $10.26 $10.27 $10.21 $10.23 $6.61 92,305
2016-05-04 $10.27 $10.30 $10.22 $10.25 $6.62 193,607
2016-05-03 $10.31 $10.32 $10.23 $10.27 $6.63 318,792
2016-05-02 $10.40 $10.47 $10.40 $10.45 $6.75 54,444
2016-04-29 $10.40 $10.43 $10.34 $10.39 $6.71 105,063
2016-04-28 $10.47 $10.53 $10.42 $10.42 $6.73 62,321
2016-04-27 $10.51 $10.63 $10.51 $10.59 $6.84 99,108
2016-04-26 $10.53 $10.60 $10.53 $10.57 $6.83 111,561
2016-04-25 $10.55 $10.55 $10.48 $10.51 $6.79 75,675
2016-04-22 $10.50 $10.58 $10.50 $10.55 $6.81 55,559
2016-04-21 $10.60 $10.60 $10.49 $10.50 $6.78 159,784
2016-04-20 $10.55 $10.62 $10.55 $10.59 $6.84 134,956
2016-04-19 $10.52 $10.64 $10.52 $10.62 $6.86 290,543
2016-04-18 $10.35 $10.48 $10.35 $10.47 $6.76 212,869
2016-04-15 $10.38 $10.43 $10.38 $10.40 $6.71 141,686
2016-04-14 $10.42 $10.42 $10.37 $10.40 $6.72 143,191
2016-04-13 $10.34 $10.44 $10.34 $10.43 $6.74 395,411
2016-04-12 $10.17 $10.28 $10.15 $10.26 $6.63 117,861
2016-04-11 $10.14 $10.20 $10.10 $10.10 $6.52 44,063
2016-04-08 $10.12 $10.15 $10.06 $10.07 $6.50 98,384
2016-04-07 $10.06 $10.08 $9.96 $10.00 $6.46 173,642
2016-04-06 $10.10 $10.19 $10.08 $10.18 $6.57 66,971
2016-04-05 $10.13 $10.13 $10.07 $10.08 $6.51 85,630
2016-04-04 $10.38 $10.38 $10.26 $10.27 $6.63 1,490,964
2016-04-01 $10.25 $10.36 $10.21 $10.35 $6.68 81,612
2016-03-31 $10.31 $10.38 $10.27 $10.31 $6.66 224,534
2016-03-30 $10.29 $10.35 $10.27 $10.30 $6.65 158,658
2016-03-29 $10.02 $10.20 $9.96 $10.20 $6.59 188,219
2016-03-28 $10.09 $10.10 $10.01 $10.06 $6.50 164,330
2016-03-24 $9.99 $10.03 $9.94 $10.02 $6.47 325,596
2016-03-23 $10.23 $10.23 $10.05 $10.06 $6.50 88,456
2016-03-22 $10.22 $10.28 $10.19 $10.26 $6.63 73,701
2016-03-21 $10.18 $10.26 $10.18 $10.25 $6.62 87,848
2016-03-18 $10.20 $10.26 $10.17 $10.21 $6.59 49,078
2016-03-17 $10.14 $10.30 $10.14 $10.27 $6.56 222,291
2016-03-16 $9.93 $10.14 $9.93 $10.14 $6.48 61,786
2016-03-15 $10.01 $10.01 $9.93 $9.99 $6.38 124,417
2016-03-14 $10.05 $10.08 $10.02 $10.08 $6.44 123,065
2016-03-11 $9.95 $10.04 $9.95 $10.02 $6.40 60,826
2016-03-10 $9.89 $9.91 $9.72 $9.81 $6.27 73,295
2016-03-09 $9.86 $9.89 $9.82 $9.82 $6.27 55,018
2016-03-08 $9.95 $9.95 $9.85 $9.85 $6.29 68,823
2016-03-07 $9.89 $10.03 $9.88 $10.00 $6.39 65,866
2016-03-04 $9.90 $10.00 $9.89 $9.95 $6.36 86,833
2016-03-03 $9.74 $9.86 $9.74 $9.85 $6.29 87,906
2016-03-02 $9.68 $9.78 $9.64 $9.77 $6.24 248,353
2016-03-01 $9.58 $9.72 $9.58 $9.70 $6.20 122,924
2016-02-29 $9.48 $9.55 $9.45 $9.46 $6.04 264,391
2016-02-26 $9.48 $9.52 $9.43 $9.50 $6.07 1,472,247
2016-02-25 $9.43 $9.45 $9.35 $9.44 $6.03 128,137
2016-02-24 $9.26 $9.38 $9.18 $9.36 $5.98 88,772
2016-02-23 $9.47 $9.47 $9.35 $9.36 $5.98 121,817
2016-02-22 $9.47 $9.53 $9.47 $9.48 $6.06 87,297
2016-02-19 $9.38 $9.43 $9.35 $9.40 $6.00 93,114
2016-02-18 $9.49 $9.49 $9.42 $9.44 $6.03 140,452
2016-02-17 $9.31 $9.46 $9.31 $9.43 $6.02 201,378
2016-02-16 $9.14 $9.22 $9.09 $9.22 $5.89 128,802
2016-02-12 $8.84 $8.99 $8.82 $8.98 $5.74 273,961
2016-02-11 $8.82 $8.83 $8.69 $8.77 $5.60 117,237
2016-02-10 $9.04 $9.09 $8.95 $8.96 $5.72 574,558
2016-02-09 $8.87 $8.99 $8.85 $8.90 $5.69 212,688
2016-02-08 $9.27 $9.27 $8.98 $9.06 $5.79 1,214,905
2016-02-05 $9.51 $9.51 $9.41 $9.43 $6.02 649,812
2016-02-04 $9.46 $9.56 $9.46 $9.51 $6.07 136,306
2016-02-03 $9.46 $9.50 $9.25 $9.47 $6.05 324,183
2016-02-02 $9.57 $9.57 $9.40 $9.42 $6.02 919,240
2016-02-01 $9.57 $9.69 $9.53 $9.67 $6.18 270,756
2016-01-29 $9.50 $9.62 $9.50 $9.62 $6.15 136,267
2016-01-28 $9.50 $9.53 $9.39 $9.47 $6.05 68,131
2016-01-27 $9.48 $9.57 $9.37 $9.43 $6.02 57,683
2016-01-26 $9.36 $9.52 $9.36 $9.51 $6.07 198,851
2016-01-25 $9.47 $9.49 $9.32 $9.34 $5.97 381,666
2016-01-22 $9.40 $9.51 $9.40 $9.48 $6.06 376,043
2016-01-21 $9.10 $9.33 $9.09 $9.22 $5.89 133,254
2016-01-20 $9.13 $9.22 $8.91 $9.16 $5.85 598,985
2016-01-19 $9.43 $9.43 $9.22 $9.30 $5.94 429,275
2016-01-15 $9.35 $9.38 $9.22 $9.35 $5.97 259,205
2016-01-14 $9.54 $9.67 $9.38 $9.61 $6.14 325,299
2016-01-13 $9.75 $9.76 $9.48 $9.52 $6.08 220,336
2016-01-12 $9.78 $9.81 $9.62 $9.72 $6.21 504,986
2016-01-11 $9.85 $9.88 $9.64 $9.71 $6.20 155,402
2016-01-08 $10.00 $10.00 $9.77 $9.77 $6.24 252,680
2016-01-07 $10.00 $10.05 $9.88 $9.91 $6.33 211,312
2016-01-06 $10.19 $10.24 $10.16 $10.20 $6.52 700,134
2016-01-05 $10.36 $10.39 $10.28 $10.33 $6.60 452,909
2016-01-04 $10.31 $10.41 $10.23 $10.41 $6.65 87,428
2015-12-31 $10.55 $10.63 $10.48 $10.52 $6.72 475,440
2015-12-30 $10.60 $10.64 $10.55 $10.56 $6.75 430,129
2015-12-29 $10.66 $10.72 $10.61 $10.66 $6.81 197,420
2015-12-28 $10.68 $10.70 $10.57 $10.62 $6.78 250,872
2015-12-24 $10.68 $10.73 $10.67 $10.72 $6.85 94,686
2015-12-23 $10.53 $10.68 $10.51 $10.68 $6.82 393,400
2015-12-22 $10.44 $10.50 $10.40 $10.47 $6.69 340,506
2015-12-21 $10.41 $10.50 $10.36 $10.43 $6.66 348,926
2015-12-18 $10.43 $10.46 $10.34 $10.34 $6.60 452,372
2015-12-17 $10.55 $10.57 $10.48 $10.50 $6.68 255,807
2015-12-16 $10.48 $10.58 $10.43 $10.57 $6.72 158,559
2015-12-15 $10.29 $10.45 $10.29 $10.40 $6.61 359,551
2015-12-14 $10.37 $10.49 $10.16 $10.24 $6.51 1,054,204
2015-12-11 $10.52 $10.68 $10.35 $10.38 $6.60 1,236,762
2015-12-10 $10.61 $10.69 $10.61 $10.64 $6.77 126,347
2015-12-09 $10.68 $10.81 $10.59 $10.64 $6.77 114,991
2015-12-08 $10.67 $10.71 $10.63 $10.68 $6.79 235,951
2015-12-07 $10.87 $10.87 $10.76 $10.81 $6.88 144,293
2015-12-04 $10.83 $10.91 $10.81 $10.90 $6.93 62,331
2015-12-03 $10.95 $11.00 $10.82 $10.87 $6.91 2,143,019
2015-12-02 $10.99 $11.01 $10.88 $10.94 $6.96 217,636
2015-12-01 $11.01 $11.01 $10.95 $10.98 $6.98 98,099
2015-11-30 $10.95 $10.97 $10.90 $10.96 $6.97 77,635
2015-11-27 $10.90 $10.94 $10.89 $10.90 $6.93 22,811
2015-11-25 $10.89 $10.92 $10.87 $10.90 $6.93 111,864
2015-11-24 $10.79 $10.86 $10.77 $10.84 $6.89 70,078
2015-11-23 $10.86 $10.92 $10.84 $10.86 $6.91 122,504
2015-11-20 $10.94 $10.94 $10.85 $10.87 $6.91 96,563
2015-11-19 $10.88 $10.93 $10.86 $10.88 $6.92 103,569
2015-11-18 $10.81 $10.88 $10.78 $10.88 $6.92 102,483
2015-11-17 $10.88 $10.88 $10.75 $10.77 $6.85 93,263
2015-11-16 $10.71 $10.87 $10.71 $10.87 $6.91 115,219
2015-11-13 $10.74 $10.79 $10.67 $10.68 $6.79 108,865
2015-11-12 $10.89 $10.89 $10.79 $10.82 $6.88 153,762
2015-11-11 $10.99 $11.02 $10.93 $10.93 $6.95 210,502
2015-11-10 $10.95 $10.98 $10.91 $10.94 $6.96 159,491
2015-11-09 $11.05 $11.05 $10.93 $10.97 $6.98 76,464
2015-11-06 $11.04 $11.10 $10.99 $11.08 $7.05 132,037
2015-11-05 $11.10 $11.13 $11.06 $11.08 $7.05 81,580
2015-11-04 $11.14 $11.16 $11.03 $11.11 $7.07 86,325
2015-11-03 $11.04 $11.19 $11.04 $11.14 $7.09 190,367
2015-11-02 $11.06 $11.17 $11.05 $11.15 $7.09 71,485
2015-10-30 $11.01 $11.05 $10.97 $10.98 $6.98 116,820
2015-10-29 $10.97 $11.05 $10.97 $10.99 $6.99 90,259
2015-10-28 $10.99 $11.10 $10.95 $11.03 $7.02 61,640
2015-10-27 $11.07 $11.07 $10.95 $10.98 $6.98 44,486
2015-10-26 $11.13 $11.17 $11.08 $11.09 $7.05 105,872
2015-10-23 $11.10 $11.17 $11.09 $11.14 $7.09 65,334
2015-10-22 $10.93 $11.07 $10.93 $11.00 $7.00 93,429
2015-10-21 $11.03 $11.04 $10.91 $10.91 $6.94 64,946
2015-10-20 $11.00 $11.04 $10.96 $11.00 $7.00 132,653
2015-10-19 $11.01 $11.03 $10.96 $10.99 $6.99 79,924
2015-10-16 $11.05 $11.10 $11.02 $11.05 $7.03 84,475
2015-10-15 $10.99 $11.07 $10.95 $11.06 $7.03 72,170
2015-10-14 $10.96 $11.00 $10.90 $10.91 $6.94 127,791
2015-10-13 $10.93 $11.04 $10.90 $10.92 $6.95 97,638
2015-10-12 $11.10 $11.10 $11.00 $11.05 $7.03 61,852
2015-10-09 $11.11 $11.20 $11.03 $11.08 $7.05 134,722
2015-10-08 $11.01 $11.14 $11.01 $11.13 $7.08 134,939
2015-10-07 $11.03 $11.13 $11.01 $11.11 $7.07 86,989
2015-10-06 $10.91 $10.99 $10.91 $10.94 $6.96 74,241
2015-10-05 $10.81 $10.95 $10.80 $10.91 $6.94 134,022
2015-10-02 $10.54 $10.75 $10.50 $10.75 $6.84 230,595
2015-10-01 $10.51 $10.60 $10.47 $10.58 $6.73 256,844
2015-09-30 $10.44 $10.50 $10.38 $10.50 $6.68 76,368
2015-09-29 $10.40 $10.45 $10.25 $10.28 $6.54 303,825
2015-09-28 $10.61 $10.63 $10.38 $10.42 $6.63 265,557
2015-09-25 $10.74 $10.77 $10.62 $10.68 $6.79 123,528
2015-09-24 $10.62 $10.68 $10.54 $10.65 $6.77 142,959
2015-09-23 $10.78 $10.78 $10.67 $10.71 $6.81 47,297
2015-09-22 $10.78 $10.80 $10.72 $10.79 $6.86 120,378
2015-09-21 $10.98 $11.02 $10.93 $10.98 $6.98 104,124
2015-09-18 $11.01 $11.03 $10.89 $10.89 $6.93 54,329
2015-09-17 $11.03 $11.24 $11.03 $11.12 $7.07 73,764
2015-09-16 $11.05 $11.07 $10.99 $11.07 $7.04 196,136
2015-09-15 $10.89 $10.97 $10.84 $10.94 $6.96 209,232
2015-09-14 $10.95 $10.98 $10.87 $10.92 $6.95 78,783
2015-09-11 $10.94 $11.01 $10.93 $11.00 $7.00 252,729
2015-09-10 $11.02 $11.09 $11.01 $11.04 $7.02 269,295
2015-09-09 $11.13 $11.17 $10.93 $10.93 $6.95 66,457
2015-09-08 $11.00 $11.08 $10.94 $11.08 $7.05 55,993
2015-09-04 $10.75 $10.79 $10.69 $10.76 $6.84 105,669
2015-09-03 $10.87 $11.00 $10.85 $10.90 $6.93 649,595
2015-09-02 $10.83 $10.83 $10.72 $10.83 $6.89 364,524
2015-09-01 $10.72 $10.80 $10.66 $10.68 $6.79 97,422
2015-08-31 $10.98 $11.05 $10.95 $11.01 $7.00 169,671
2015-08-28 $11.03 $11.09 $10.99 $11.08 $7.05 265,586
2015-08-27 $10.97 $11.11 $10.97 $11.07 $7.04 212,341
2015-08-26 $10.84 $10.85 $10.64 $10.84 $6.89 119,389
2015-08-25 $10.81 $10.90 $10.54 $10.54 $6.70 347,654
2015-08-24 $10.31 $10.73 $9.01 $10.40 $6.61 881,907
2015-08-21 $11.02 $11.07 $10.85 $10.88 $6.92 191,496
2015-08-20 $11.27 $11.29 $11.08 $11.08 $7.05 967,181
2015-08-19 $11.47 $11.51 $11.38 $11.46 $7.29 91,902

Invesco Global Listed Private Equity ETF (PSP) News Headlines

Recent Invesco Global Listed Private Equity ETF (PSP) News
Similar Companies to Invesco Global Listed Private Equity ETF (PSP) 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.