Global X Renewable Energy Producers ETF (RNRG) Exchange: NASDAQ

Data as of Aug. 20, 2025

$10.22 ($-0.04) -0.36%

Global X Renewable Energy Producers ETF - Daily Information
Click for more stock information on Global X Renewable Energy Producers ETF.
Daily Information Data
Date Aug. 20, 2025
Open $10.22
Previous Close $10.22
High $10.24
Low $10.16
Adjusted Open $10.22
Previous Adjusted Close $10.22
Adjusted High $10.24
Adjusted Low $10.16

About Global X Renewable Energy Producers ETF (RNRG)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to publicly traded companies that are formed to own operating assets that produce defined cash flows ("YieldCos"), as well as companies that are involved in the production of renewable energy such as solar, wind and hydroelectric power ("Renewable Energy Companies") that meet minimum dividend yield criteria, as determined by Indxx, LLC (the "Index Provider"). A YieldCo is a dividend growth-oriented public company, created by a parent company, which bundles renewable and/or conventional long-term contracted operating assets in order to generate systematic cash flows. YieldCos typically allocate cash available for distribution each year or quarter to shareholders in the form of dividends. Renewable Energy Companies include but are not limited to companies involved in the production of renewable energy, such as solar, wind, and hydroelectric power, as well as companies that produce renewable energy components and systems, biofuels and smart grid technology. The components of the Underlying Index are YieldCos and Renewable Energy Companies selected from the universe of global publicly listed equities that have a minimum market capitalization of $500 million, an Average Daily Value Traded ("ADVT") over the last six months greater than $2 million and a trailing 12-month dividend yield greater than 2%, in addition to satisfying certain trading and free-float requirements (subject to applicable buffer rules). If less than 30 securities satisfy these criteria, the market capitalization requirement is relaxed. If there are still fewer than 30 securities, then the yield threshold is relaxed and the highest yielding securities from the selection pool are added.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced quarterly. At each quarterly rebalance, a capping methodology is applied to reduce concentration in individual securities and increase diversification of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include utilities and energy companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the electric utilities and independent power and renewable energy industries and had significant exposure to the utilities sector.

Historical Stock Data for Global X Renewable Energy Producers ETF (RNRG)

Date Open High Low Close Adj.Close Volume
2025-07-25 $10.22 $10.24 $10.16 $10.22 $10.22 3,558
2025-07-24 $10.31 $10.31 $10.22 $10.25 $10.25 4,118
2025-07-23 $10.26 $10.32 $10.26 $10.32 $10.32 1,518
2025-07-22 $10.20 $10.33 $10.20 $10.29 $10.29 10,832
2025-07-21 $10.09 $10.13 $10.06 $10.11 $10.11 5,348
2025-07-18 $9.95 $9.99 $9.95 $9.98 $9.98 18,639
2025-07-17 $9.95 $9.95 $9.93 $9.95 $9.95 3,382
2025-07-16 $9.96 $9.99 $9.95 $9.98 $9.98 4,216
2025-07-15 $10.02 $10.07 $9.98 $10.00 $10.00 2,802
2025-07-14 $9.97 $9.97 $9.90 $9.97 $9.97 2,594
2025-07-11 $9.94 $9.94 $9.82 $9.93 $9.93 22,027
2025-07-10 $9.97 $9.97 $9.91 $9.97 $9.97 2,992
2025-07-09 $9.96 $10.05 $9.96 $10.05 $10.05 14,199
2025-07-08 $9.94 $9.94 $9.86 $9.94 $9.94 2,558
2025-07-07 $10.01 $10.07 $9.97 $10.00 $10.00 7,611
2025-07-03 $9.96 $10.14 $9.96 $10.14 $10.14 3,831
2025-07-02 $9.90 $9.98 $9.90 $9.98 $9.98 1,572
2025-07-01 $9.80 $9.86 $9.80 $9.86 $9.86 1,754
2025-06-30 $9.68 $9.79 $9.65 $9.79 $9.79 3,160
2025-06-27 $9.69 $9.75 $9.66 $9.67 $9.67 3,233
2025-06-26 $9.66 $9.73 $9.66 $9.73 $9.68 6,160
2025-06-25 $9.60 $9.63 $9.56 $9.59 $9.55 1,772
2025-06-24 $9.60 $9.73 $9.60 $9.67 $9.63 10,965
2025-06-23 $9.45 $9.54 $9.45 $9.54 $9.54 4,963
2025-06-20 $9.59 $9.59 $9.44 $9.44 $9.44 4,397
2025-06-18 $9.48 $9.54 $9.44 $9.54 $9.54 1,466
2025-06-17 $9.68 $9.68 $9.51 $9.51 $9.51 11,886
2025-06-16 $9.72 $9.79 $9.71 $9.79 $9.79 7,198
2025-06-13 $9.57 $9.63 $9.53 $9.63 $9.63 1,970
2025-06-12 $9.57 $9.64 $9.56 $9.57 $9.57 2,026
2025-06-11 $9.53 $9.61 $9.53 $9.57 $9.57 3,705
2025-06-10 $9.45 $9.62 $9.45 $9.58 $9.58 3,671
2025-06-09 $9.39 $9.45 $9.39 $9.45 $9.45 2,319
2025-06-06 $9.38 $9.38 $9.35 $9.37 $9.37 1,223
2025-06-05 $9.39 $9.40 $9.30 $9.34 $9.34 1,049
2025-06-04 $9.37 $9.39 $9.34 $9.35 $9.35 1,921
2025-06-03 $9.19 $9.28 $9.19 $9.28 $9.28 1,790
2025-06-02 $9.30 $9.30 $9.16 $9.25 $9.25 4,509
2025-05-30 $9.23 $9.28 $9.23 $9.28 $9.28 5,786
2025-05-29 $9.15 $9.24 $9.15 $9.24 $9.24 945
2025-05-28 $9.11 $9.15 $9.10 $9.12 $9.12 5,947
2025-05-27 $9.18 $9.20 $9.17 $9.17 $9.17 2,846
2025-05-23 $9.04 $9.14 $9.03 $9.14 $9.14 3,957
2025-05-22 $8.73 $9.04 $8.73 $9.00 $9.00 6,235
2025-05-21 $9.28 $9.28 $9.17 $9.17 $9.17 1,540
2025-05-20 $9.25 $9.39 $9.25 $9.39 $9.39 8,713
2025-05-19 $9.09 $9.20 $9.09 $9.20 $9.20 7,528
2025-05-16 $9.13 $9.21 $9.10 $9.21 $9.21 939
2025-05-15 $9.11 $9.14 $9.08 $9.14 $9.14 2,515
2025-05-14 $9.19 $9.19 $9.10 $9.14 $9.14 27,448
2025-05-13 $9.10 $9.22 $9.10 $9.22 $9.22 4,236
2025-05-12 $8.99 $9.02 $8.96 $9.02 $9.02 5,949
2025-05-09 $8.96 $8.97 $8.92 $8.94 $8.94 3,280
2025-05-08 $8.85 $8.88 $8.83 $8.85 $8.85 7,624
2025-05-07 $8.88 $8.88 $8.79 $8.88 $8.88 2,702
2025-05-06 $8.82 $8.96 $8.82 $8.86 $8.86 3,646
2025-05-05 $8.85 $8.89 $8.77 $8.89 $8.89 11,220
2025-05-02 $8.85 $8.90 $8.82 $8.82 $8.82 7,031
2025-05-01 $8.82 $8.88 $8.81 $8.86 $8.86 1,495
2025-04-30 $8.72 $8.80 $8.71 $8.79 $8.79 1,172
2025-04-29 $8.85 $8.85 $8.81 $8.81 $8.81 1,633
2025-04-28 $8.78 $8.83 $8.78 $8.82 $8.82 827
2025-04-25 $8.78 $8.84 $8.78 $8.83 $8.83 1,697
2025-04-24 $8.72 $8.85 $8.72 $8.84 $8.84 4,767
2025-04-23 $8.66 $8.71 $8.60 $8.60 $8.60 38,220
2025-04-22 $8.65 $8.71 $8.61 $8.67 $8.67 6,053
2025-04-21 $8.56 $8.57 $8.48 $8.55 $8.55 4,135
2025-04-17 $8.52 $8.63 $8.49 $8.58 $8.58 4,097
2025-04-16 $8.50 $8.61 $8.50 $8.55 $8.55 1,171
2025-04-15 $8.51 $8.56 $8.48 $8.48 $8.48 6,450
2025-04-14 $8.20 $8.53 $8.20 $8.49 $8.49 23,399
2025-04-11 $8.28 $8.42 $8.24 $8.42 $8.42 8,461
2025-04-10 $8.18 $8.23 $8.10 $8.21 $8.21 7,245
2025-04-09 $7.86 $8.25 $7.30 $8.25 $8.25 7,049
2025-04-08 $8.08 $8.11 $7.81 $7.84 $7.84 11,668
2025-04-07 $7.98 $8.03 $7.87 $7.90 $7.90 33,896
2025-04-04 $8.38 $8.38 $8.14 $8.14 $8.14 11,346
2025-04-03 $8.66 $8.71 $8.66 $8.70 $8.70 5,067
2025-04-02 $8.49 $8.54 $8.49 $8.54 $8.54 3,765
2025-04-01 $8.41 $8.49 $8.41 $8.49 $8.49 35,799
2025-03-31 $8.40 $8.48 $8.21 $8.21 $8.21 408,338
2025-03-28 $8.49 $8.52 $8.47 $8.49 $8.49 2,387
2025-03-27 $8.45 $8.52 $8.45 $8.50 $8.50 1,783
2025-03-26 $8.49 $8.50 $8.44 $8.45 $8.45 3,665
2025-03-25 $8.53 $8.58 $8.52 $8.58 $8.58 18,860
2025-03-24 $8.59 $8.59 $8.47 $8.50 $8.50 13,346
2025-03-21 $8.62 $8.62 $8.56 $8.61 $8.61 12,213
2025-03-20 $8.63 $8.67 $8.63 $8.67 $8.67 1,012
2025-03-19 $8.65 $8.68 $8.63 $8.68 $8.68 2,983
2025-03-18 $8.68 $8.70 $8.67 $8.69 $8.69 4,406
2025-03-17 $8.63 $8.77 $8.63 $8.75 $8.75 21,229
2025-03-14 $8.63 $8.67 $8.62 $8.65 $8.65 2,304
2025-03-13 $8.59 $8.61 $8.55 $8.59 $8.59 53,398
2025-03-12 $8.57 $8.64 $8.55 $8.62 $8.62 93,546
2025-03-11 $8.63 $8.67 $8.59 $8.64 $8.64 4,640
2025-03-10 $8.61 $8.68 $8.57 $8.62 $8.62 9,743
2025-03-07 $8.58 $8.69 $8.58 $8.66 $8.66 3,254
2025-03-06 $8.52 $8.53 $8.49 $8.50 $8.50 12,195
2025-03-05 $8.52 $8.57 $8.48 $8.53 $8.53 41,932
2025-03-04 $8.44 $8.52 $8.36 $8.52 $8.52 18,984
2025-03-03 $8.61 $8.61 $8.44 $8.44 $8.44 10,325
2025-02-28 $8.51 $8.53 $8.43 $8.52 $8.52 47,205
2025-02-27 $8.56 $8.56 $8.45 $8.45 $8.45 4,209
2025-02-26 $8.72 $8.77 $8.67 $8.68 $8.68 6,668
2025-02-25 $8.63 $8.70 $8.62 $8.68 $8.68 8,719
2025-02-24 $8.56 $8.60 $8.55 $8.56 $8.56 10,730
2025-02-21 $8.59 $8.63 $8.52 $8.56 $8.56 2,892
2025-02-20 $8.54 $8.60 $8.53 $8.60 $8.60 3,966
2025-02-19 $8.52 $8.54 $8.49 $8.54 $8.54 3,199
2025-02-18 $8.48 $8.49 $8.46 $8.47 $8.47 12,662
2025-02-14 $8.45 $8.52 $8.45 $8.49 $8.49 5,265
2025-02-13 $8.36 $8.38 $8.31 $8.36 $8.36 3,907
2025-02-12 $8.29 $8.37 $8.29 $8.35 $8.35 18,572
2025-02-11 $8.30 $8.35 $8.29 $8.34 $8.34 26,274
2025-02-10 $8.35 $8.36 $8.31 $8.33 $8.33 10,308
2025-02-07 $8.38 $8.38 $8.23 $8.23 $8.23 16,852
2025-02-06 $8.49 $8.54 $8.44 $8.48 $8.48 31,060
2025-02-05 $8.43 $8.52 $8.43 $8.51 $8.51 56,033
2025-02-04 $8.32 $8.43 $8.30 $8.40 $8.40 5,420
2025-02-03 $8.28 $8.37 $8.26 $8.30 $8.30 42,411
2025-01-31 $8.48 $8.52 $8.44 $8.45 $8.45 6,879
2025-01-30 $8.41 $8.49 $8.41 $8.46 $8.46 6,559
2025-01-29 $8.45 $8.48 $8.40 $8.43 $8.43 8,179
2025-01-28 $8.55 $8.55 $8.40 $8.44 $8.44 39,087
2025-01-27 $8.54 $8.58 $8.50 $8.55 $8.55 24,224
2025-01-24 $8.52 $8.59 $8.52 $8.56 $8.56 20,609
2025-01-23 $8.40 $8.53 $8.40 $8.53 $8.53 12,756
2025-01-22 $8.54 $8.54 $8.42 $8.42 $8.42 10,233
2025-01-21 $8.57 $8.62 $8.57 $8.60 $8.60 12,466
2025-01-17 $8.68 $8.71 $8.63 $8.64 $8.64 6,457
2025-01-16 $8.53 $8.60 $8.52 $8.57 $8.57 11,287
2025-01-15 $8.55 $8.59 $8.52 $8.52 $8.52 34,929
2025-01-14 $8.47 $8.49 $8.45 $8.48 $8.48 19,605
2025-01-13 $8.51 $8.51 $8.42 $8.49 $8.49 9,428
2025-01-10 $8.52 $8.63 $8.50 $8.54 $8.54 6,245
2025-01-08 $8.76 $8.76 $8.71 $8.73 $8.73 6,643
2025-01-07 $8.99 $9.00 $8.88 $8.96 $8.96 7,986
2025-01-06 $8.90 $8.96 $8.89 $8.91 $8.91 18,257
2025-01-03 $8.81 $8.88 $8.81 $8.85 $8.85 2,047
2025-01-02 $8.73 $8.80 $8.73 $8.78 $8.78 4,707
2024-12-31 $8.73 $8.73 $8.65 $8.68 $8.68 27,835
2024-12-30 $8.71 $8.75 $8.65 $8.73 $8.73 88,282
2024-12-27 $8.79 $8.89 $8.77 $8.79 $8.73 9,535
2024-12-26 $8.80 $8.89 $8.80 $8.86 $8.79 7,684
2024-12-24 $8.81 $8.85 $8.81 $8.84 $8.78 8,586
2024-12-23 $8.77 $8.86 $8.76 $8.78 $8.72 38,091
2024-12-20 $8.65 $8.84 $8.65 $8.80 $8.74 91,649
2024-12-19 $8.65 $8.69 $8.63 $8.63 $8.57 19,063
2024-12-18 $8.88 $8.89 $8.61 $8.65 $8.59 41,223
2024-12-17 $8.85 $8.89 $8.85 $8.86 $8.79 17,294
2024-12-16 $8.86 $8.91 $8.85 $8.87 $8.81 17,063
2024-12-13 $8.92 $8.98 $8.89 $8.89 $8.83 21,344
2024-12-12 $9.03 $9.03 $8.98 $9.01 $8.95 88,777
2024-12-11 $9.15 $9.15 $9.04 $9.08 $9.02 11,749
2024-12-10 $9.12 $9.16 $9.08 $9.14 $9.07 13,245
2024-12-09 $9.16 $9.24 $9.16 $9.18 $9.11 9,185
2024-12-06 $9.19 $9.23 $9.10 $9.11 $9.05 14,600
2024-12-05 $9.12 $9.16 $9.08 $9.12 $9.06 31,998
2024-12-04 $9.14 $9.15 $9.06 $9.10 $9.04 16,234
2024-12-03 $9.20 $9.20 $9.14 $9.14 $9.08 3,240
2024-12-02 $9.21 $9.29 $9.18 $9.22 $9.16 7,986
2024-11-29 $9.29 $9.32 $9.27 $9.31 $9.24 1,933
2024-11-27 $9.28 $9.39 $9.28 $9.32 $9.25 19,351
2024-11-26 $9.26 $9.26 $9.22 $9.26 $9.20 6,372
2024-11-25 $9.22 $9.32 $9.22 $9.28 $9.22 11,168
2024-11-22 $9.08 $9.17 $9.07 $9.17 $9.11 4,881
2024-11-21 $9.08 $9.18 $9.03 $9.07 $9.01 12,357
2024-11-20 $9.08 $9.14 $9.03 $9.14 $9.07 7,723
2024-11-19 $9.20 $9.20 $9.10 $9.11 $9.05 43,422
2024-11-18 $9.24 $9.25 $9.16 $9.17 $9.11 8,985
2024-11-15 $9.26 $9.36 $9.21 $9.28 $9.28 5,993
2024-11-14 $9.22 $9.28 $9.21 $9.21 $9.21 4,087
2024-11-13 $9.19 $9.20 $9.15 $9.20 $9.20 2,457
2024-11-12 $9.33 $9.33 $9.13 $9.20 $9.20 7,669
2024-11-11 $9.33 $9.40 $9.29 $9.35 $9.35 14,096
2024-11-08 $9.37 $9.37 $9.26 $9.30 $9.30 4,134
2024-11-07 $9.33 $9.44 $9.30 $9.42 $9.42 42,956
2024-11-06 $9.30 $9.32 $9.18 $9.29 $9.29 16,819
2024-11-05 $9.80 $9.91 $9.80 $9.84 $9.84 3,216
2024-11-04 $9.68 $9.84 $9.68 $9.80 $9.80 5,701
2024-11-01 $9.75 $9.78 $9.59 $9.61 $9.61 8,987
2024-10-31 $9.69 $9.74 $9.66 $9.74 $9.74 20,995
2024-10-30 $9.80 $9.81 $9.72 $9.75 $9.75 2,771
2024-10-29 $9.85 $9.85 $9.73 $9.73 $9.73 1,859
2024-10-28 $9.91 $9.97 $9.87 $9.92 $9.92 5,060
2024-10-25 $9.99 $9.99 $9.88 $9.91 $9.91 3,746
2024-10-24 $9.96 $10.00 $9.89 $9.94 $9.94 12,767
2024-10-23 $9.95 $10.02 $9.90 $9.92 $9.92 7,630
2024-10-22 $10.10 $10.10 $10.02 $10.02 $10.02 4,130
2024-10-21 $10.13 $10.15 $10.07 $10.10 $10.10 3,877
2024-10-18 $10.15 $10.22 $10.12 $10.17 $10.17 7,231
2024-10-17 $10.15 $10.20 $10.08 $10.14 $10.14 7,859
2024-10-16 $10.10 $10.13 $10.09 $10.13 $10.13 3,442
2024-10-15 $10.03 $10.10 $9.97 $9.98 $9.98 4,140
2024-10-14 $10.05 $10.12 $10.05 $10.07 $10.07 3,752
2024-10-11 $10.09 $10.15 $10.02 $10.13 $10.13 3,583
2024-10-10 $10.12 $10.14 $10.06 $10.07 $10.07 1,643
2024-10-09 $10.24 $10.27 $10.16 $10.17 $10.17 2,627
2024-10-08 $10.22 $10.26 $10.18 $10.23 $10.23 6,069
2024-10-07 $10.35 $10.42 $10.32 $10.32 $10.32 3,353
2024-10-04 $10.28 $10.32 $10.24 $10.32 $10.32 5,132
2024-10-03 $10.37 $10.37 $10.26 $10.34 $10.34 6,173
2024-10-02 $10.45 $10.45 $10.41 $10.43 $10.43 855
2024-10-01 $10.63 $10.63 $10.55 $10.57 $10.57 2,570
2024-09-30 $10.70 $10.70 $10.63 $10.63 $10.63 10,772
2024-09-27 $10.67 $10.79 $10.67 $10.74 $10.74 8,288
2024-09-26 $10.72 $10.72 $10.62 $10.63 $10.63 8,460
2024-09-25 $10.54 $10.55 $10.45 $10.49 $10.49 6,970
2024-09-24 $10.56 $10.63 $10.52 $10.57 $10.57 10,175
2024-09-23 $10.39 $10.49 $10.39 $10.41 $10.41 5,231
2024-09-20 $10.48 $10.49 $10.30 $10.31 $10.31 9,557
2024-09-19 $10.86 $10.86 $10.75 $10.75 $10.75 6,300
2024-09-18 $10.84 $10.92 $10.75 $10.77 $10.77 6,583
2024-09-17 $10.85 $10.90 $10.83 $10.84 $10.84 2,181
2024-09-16 $10.82 $10.95 $10.82 $10.90 $10.90 8,386
2024-09-13 $10.80 $10.89 $10.79 $10.81 $10.81 11,327
2024-09-12 $10.75 $10.75 $10.71 $10.72 $10.72 6,986
2024-09-11 $10.57 $10.75 $10.57 $10.74 $10.74 8,627
2024-09-10 $10.49 $10.51 $10.45 $10.47 $10.47 8,015
2024-09-09 $10.51 $10.53 $10.46 $10.51 $10.51 5,901
2024-09-06 $10.67 $10.67 $10.52 $10.54 $10.54 5,742
2024-09-05 $10.75 $10.75 $10.68 $10.69 $10.69 3,749
2024-09-04 $10.43 $10.62 $10.43 $10.58 $10.58 20,579
2024-09-03 $10.46 $10.50 $10.29 $10.30 $10.30 13,118
2024-08-30 $10.54 $10.58 $10.49 $10.51 $10.51 41,495
2024-08-29 $10.59 $10.59 $10.50 $10.50 $10.50 5,054
2024-08-28 $10.58 $10.62 $10.55 $10.61 $10.61 4,410
2024-08-27 $10.56 $10.62 $10.56 $10.59 $10.59 2,234
2024-08-26 $10.65 $10.69 $10.59 $10.60 $10.60 14,660
2024-08-23 $10.42 $10.61 $10.42 $10.56 $10.56 7,109
2024-08-22 $10.47 $10.47 $10.32 $10.33 $10.33 2,936
2024-08-21 $10.53 $10.58 $10.45 $10.50 $10.50 4,914
2024-08-20 $10.59 $10.59 $10.43 $10.46 $10.46 3,142
2024-08-19 $10.51 $10.64 $10.49 $10.64 $10.64 7,036
2024-08-16 $10.41 $10.64 $10.41 $10.41 $10.41 52,675
2024-08-15 $10.47 $10.47 $10.44 $10.44 $10.44 4,685
2024-08-14 $10.39 $10.53 $10.39 $10.44 $10.44 15,471
2024-08-13 $10.29 $10.39 $10.25 $10.39 $10.39 5,790
2024-08-12 $10.18 $10.21 $10.12 $10.16 $10.16 9,452
2024-08-09 $10.20 $10.20 $10.12 $10.16 $10.16 3,369
2024-08-08 $10.10 $10.25 $10.10 $10.21 $10.21 9,187
2024-08-07 $10.19 $10.26 $10.09 $10.09 $10.09 5,392
2024-08-06 $9.88 $10.01 $9.88 $9.96 $9.96 8,810
2024-08-05 $9.15 $9.99 $9.13 $9.83 $9.83 15,519
2024-08-02 $10.20 $10.20 $10.04 $10.17 $10.17 4,726
2024-08-01 $10.19 $10.22 $10.13 $10.19 $10.19 2,416
2024-07-31 $10.17 $10.26 $10.14 $10.15 $10.15 6,978
2024-07-30 $10.13 $10.19 $10.07 $10.07 $10.07 1,335
2024-07-29 $10.21 $10.23 $10.10 $10.13 $10.13 6,448
2024-07-26 $10.16 $10.25 $10.16 $10.19 $10.19 5,061
2024-07-25 $10.12 $10.19 $10.09 $10.15 $10.15 6,961
2024-07-24 $10.23 $10.23 $10.16 $10.18 $10.18 2,734
2024-07-23 $10.15 $10.22 $10.11 $10.11 $10.11 7,068
2024-07-22 $10.19 $10.29 $10.17 $10.22 $10.22 5,849
2024-07-19 $10.24 $10.25 $10.20 $10.20 $10.20 2,824
2024-07-18 $10.39 $10.39 $10.25 $10.30 $10.30 10,727
2024-07-17 $10.35 $10.38 $10.30 $10.31 $10.31 3,951
2024-07-16 $10.30 $10.45 $10.30 $10.45 $10.45 10,616
2024-07-15 $10.52 $10.52 $10.30 $10.32 $10.32 10,034
2024-07-12 $10.60 $10.66 $10.59 $10.59 $10.59 6,601
2024-07-11 $10.39 $10.52 $10.39 $10.52 $10.52 17,087
2024-07-10 $10.30 $10.32 $10.25 $10.26 $10.26 5,954
2024-07-09 $10.18 $10.26 $10.16 $10.26 $10.26 13,383
2024-07-08 $10.23 $10.23 $10.15 $10.17 $10.17 26,082
2024-07-05 $10.41 $10.41 $10.25 $10.30 $10.30 17,408
2024-07-03 $9.99 $10.20 $9.99 $10.15 $10.15 5,926
2024-07-02 $9.92 $10.00 $9.87 $9.94 $9.94 9,204
2024-07-01 $10.03 $10.04 $9.89 $9.92 $9.92 11,375
2024-06-28 $10.09 $10.09 $9.88 $9.95 $9.95 44,380
2024-06-27 $10.05 $10.13 $10.05 $10.09 $10.09 14,033
2024-06-26 $10.18 $10.24 $10.14 $10.23 $10.16 7,576
2024-06-25 $10.23 $10.26 $10.19 $10.23 $10.16 5,288
2024-06-24 $10.19 $10.30 $10.19 $10.25 $10.18 3,507
2024-06-21 $10.14 $10.22 $10.12 $10.21 $10.14 4,258
2024-06-20 $10.21 $10.22 $10.14 $10.17 $10.10 11,132
2024-06-18 $10.19 $10.27 $10.18 $10.22 $10.15 9,394
2024-06-17 $10.25 $10.26 $10.14 $10.17 $10.10 10,140
2024-06-14 $10.31 $10.33 $10.26 $10.33 $10.26 9,609
2024-06-13 $10.50 $10.50 $10.39 $10.42 $10.35 5,730
2024-06-12 $10.63 $10.66 $10.50 $10.50 $10.43 8,400
2024-06-11 $10.48 $10.54 $10.46 $10.54 $10.47 5,348
2024-06-10 $10.40 $10.55 $10.40 $10.55 $10.48 5,445
2024-06-07 $10.60 $10.60 $10.48 $10.51 $10.44 12,113
2024-06-06 $10.83 $10.83 $10.73 $10.73 $10.66 4,826
2024-06-05 $10.73 $10.89 $10.72 $10.83 $10.76 11,234
2024-06-04 $10.77 $10.77 $10.71 $10.72 $10.65 2,720
2024-06-03 $10.77 $10.87 $10.74 $10.83 $10.76 4,921
2024-05-31 $10.75 $10.76 $10.66 $10.73 $10.66 6,506
2024-05-30 $10.44 $10.64 $10.44 $10.61 $10.54 14,933
2024-05-29 $10.35 $10.35 $10.27 $10.29 $10.22 27,357
2024-05-28 $10.56 $10.59 $10.51 $10.58 $10.51 18,844
2024-05-24 $10.40 $10.50 $10.40 $10.47 $10.47 5,036
2024-05-23 $10.50 $10.50 $10.35 $10.35 $10.35 3,916
2024-05-22 $10.47 $10.58 $10.47 $10.53 $10.53 12,641
2024-05-21 $10.39 $10.50 $10.39 $10.45 $10.45 10,487
2024-05-20 $10.55 $10.55 $10.47 $10.49 $10.49 8,746
2024-05-17 $10.55 $10.55 $10.52 $10.54 $10.54 7,662
2024-05-16 $10.59 $10.63 $10.59 $10.62 $10.62 5,948
2024-05-15 $10.46 $10.58 $10.43 $10.58 $10.58 9,413
2024-05-14 $10.39 $10.43 $10.38 $10.43 $10.43 4,053
2024-05-13 $10.33 $10.36 $10.23 $10.26 $10.26 11,552
2024-05-10 $10.41 $10.43 $10.36 $10.38 $10.38 20,042
2024-05-09 $10.18 $10.35 $10.18 $10.34 $10.34 15,811
2024-05-08 $10.15 $10.19 $10.15 $10.17 $10.17 8,707
2024-05-07 $10.17 $10.25 $10.17 $10.17 $10.17 3,364
2024-05-06 $10.08 $10.17 $10.07 $10.15 $10.15 8,126
2024-05-03 $10.02 $10.10 $10.02 $10.08 $10.08 27,862
2024-05-02 $9.73 $9.92 $9.73 $9.92 $9.92 6,073
2024-05-01 $9.47 $9.70 $9.47 $9.59 $9.59 6,753
2024-04-30 $9.59 $9.59 $9.47 $9.48 $9.48 2,255
2024-04-29 $9.55 $9.65 $9.55 $9.61 $9.61 11,281
2024-04-26 $9.55 $9.57 $9.54 $9.57 $9.57 3,932
2024-04-25 $9.45 $9.51 $9.39 $9.48 $9.48 12,340
2024-04-24 $9.48 $9.54 $9.48 $9.50 $9.50 20,487
2024-04-23 $9.50 $9.63 $9.50 $9.61 $9.61 6,192
2024-04-22 $9.37 $9.46 $9.35 $9.46 $9.46 7,151
2024-04-19 $9.37 $9.41 $9.36 $9.38 $9.38 2,709
2024-04-18 $9.39 $9.45 $9.33 $9.39 $9.39 14,837
2024-04-17 $9.35 $9.44 $9.32 $9.39 $9.39 26,632
2024-04-16 $9.31 $9.35 $9.31 $9.34 $9.34 4,836
2024-04-15 $9.54 $9.54 $9.36 $9.41 $9.41 18,614
2024-04-12 $9.61 $9.72 $9.57 $9.58 $9.58 6,327
2024-04-11 $9.76 $9.76 $9.64 $9.71 $9.71 9,042
2024-04-10 $9.66 $9.69 $9.66 $9.66 $9.66 4,288
2024-04-09 $9.83 $9.95 $9.83 $9.93 $9.93 10,280
2024-04-08 $9.67 $9.80 $9.67 $9.75 $9.75 20,041
2024-04-05 $9.62 $9.67 $9.62 $9.64 $9.64 7,592
2024-04-04 $9.78 $9.85 $9.70 $9.73 $9.73 8,506
2024-04-03 $9.59 $9.69 $9.59 $9.69 $9.69 5,161
2024-04-02 $9.70 $9.72 $9.66 $9.71 $9.71 14,746
2024-04-01 $9.78 $9.83 $9.73 $9.80 $9.80 16,432
2024-03-28 $9.84 $9.85 $9.80 $9.85 $9.85 17,027
2024-03-27 $9.68 $9.85 $9.68 $9.84 $9.84 5,561
2024-03-26 $9.72 $9.75 $9.68 $9.70 $9.70 10,808
2024-03-25 $9.74 $9.79 $9.70 $9.74 $9.74 10,740
2024-03-22 $9.75 $9.83 $9.75 $9.76 $9.76 6,908
2024-03-21 $9.82 $9.82 $9.75 $9.75 $9.75 2,776
2024-03-20 $9.59 $9.83 $9.59 $9.80 $9.80 16,662
2024-03-19 $9.56 $9.70 $9.56 $9.61 $9.61 19,314
2024-03-18 $9.65 $9.69 $9.60 $9.60 $9.60 65,166
2024-03-15 $9.70 $9.70 $9.62 $9.65 $9.65 5,232
2024-03-14 $9.80 $9.84 $9.67 $9.74 $9.74 4,908
2024-03-13 $9.78 $9.78 $9.67 $9.68 $9.68 6,349
2024-03-12 $9.89 $9.92 $9.77 $9.79 $9.79 14,462
2024-03-11 $9.98 $10.02 $9.97 $9.99 $9.99 14,316
2024-03-08 $10.02 $10.10 $10.00 $10.02 $10.02 6,180
2024-03-07 $9.95 $10.03 $9.95 $10.02 $10.02 8,226
2024-03-06 $9.95 $9.97 $9.90 $9.96 $9.96 4,103
2024-03-05 $9.75 $9.82 $9.71 $9.76 $9.76 15,473
2024-03-04 $9.75 $9.75 $9.67 $9.74 $9.74 5,503
2024-03-01 $9.69 $9.87 $9.69 $9.78 $9.78 34,380
2024-02-29 $9.76 $9.76 $9.69 $9.75 $9.75 23,265
2024-02-28 $9.58 $9.70 $9.57 $9.62 $9.62 8,804
2024-02-27 $9.75 $9.79 $9.68 $9.76 $9.76 9,374
2024-02-26 $9.70 $9.72 $9.64 $9.67 $9.67 25,252
2024-02-23 $9.79 $9.80 $9.72 $9.75 $9.75 12,235
2024-02-22 $9.94 $9.94 $9.84 $9.84 $9.84 5,051
2024-02-21 $9.93 $9.98 $9.92 $9.93 $9.93 18,097
2024-02-20 $9.93 $9.98 $9.93 $9.93 $9.93 23,442
2024-02-16 $9.91 $10.03 $9.91 $9.95 $9.95 44,592
2024-02-15 $9.93 $10.04 $9.93 $10.02 $10.02 6,386
2024-02-14 $9.83 $9.91 $9.83 $9.89 $9.89 2,959
2024-02-13 $9.87 $9.90 $9.73 $9.77 $9.77 10,262
2024-02-12 $9.93 $10.10 $9.93 $10.06 $10.06 4,744
2024-02-09 $9.95 $9.99 $9.89 $9.95 $9.95 5,364
2024-02-08 $10.06 $10.06 $9.95 $9.97 $9.97 4,939
2024-02-07 $10.04 $10.11 $10.04 $10.06 $10.06 11,126
2024-02-06 $9.90 $10.04 $9.88 $10.02 $10.02 9,424
2024-02-05 $9.99 $10.01 $9.89 $9.91 $9.91 16,328
2024-02-02 $10.17 $10.17 $10.07 $10.12 $10.12 10,278
2024-02-01 $10.22 $10.39 $10.22 $10.35 $10.35 5,500
2024-01-31 $10.28 $10.40 $10.20 $10.21 $10.21 7,079
2024-01-30 $10.20 $10.27 $10.18 $10.22 $10.22 15,916
2024-01-29 $10.19 $10.31 $10.19 $10.30 $10.30 11,158
2024-01-26 $10.33 $10.33 $10.20 $10.20 $10.20 9,901
2024-01-25 $10.22 $10.32 $10.21 $10.28 $10.28 18,421
2024-01-24 $10.41 $10.41 $10.20 $10.23 $10.23 4,289
2024-01-23 $10.15 $10.23 $10.15 $10.21 $10.21 18,842
2024-01-22 $10.14 $10.29 $10.12 $10.15 $10.15 20,004
2024-01-19 $10.12 $10.24 $10.10 $10.22 $10.22 30,157
2024-01-18 $10.19 $10.19 $10.14 $10.19 $10.19 5,246
2024-01-17 $10.23 $10.25 $10.19 $10.25 $10.25 52,569
2024-01-16 $10.64 $10.64 $10.43 $10.47 $10.47 10,334
2024-01-12 $10.86 $10.91 $10.82 $10.83 $10.83 4,834
2024-01-11 $10.92 $10.99 $10.78 $10.88 $10.88 30,247
2024-01-10 $10.94 $11.03 $10.92 $11.03 $11.03 39,596
2024-01-09 $10.97 $10.99 $10.92 $10.95 $10.95 12,022
2024-01-08 $10.97 $11.04 $10.94 $11.02 $11.02 13,990
2024-01-05 $10.94 $11.09 $10.90 $10.93 $10.93 5,507
2024-01-04 $10.89 $10.99 $10.89 $10.96 $10.96 9,744
2024-01-03 $11.00 $11.00 $10.90 $10.97 $10.97 7,170
2024-01-02 $11.07 $11.17 $11.07 $11.07 $11.07 8,897
2023-12-29 $11.28 $11.37 $11.28 $11.28 $11.28 16,759
2023-12-28 $11.31 $11.39 $11.30 $11.33 $11.33 30,229
2023-12-27 $11.34 $11.47 $11.34 $11.42 $11.34 47,729
2023-12-26 $11.21 $11.38 $11.21 $11.34 $11.26 12,628
2023-12-22 $11.22 $11.36 $11.22 $11.27 $11.19 12,727
2023-12-21 $11.15 $11.25 $11.14 $11.24 $11.16 15,296
2023-12-20 $11.15 $11.18 $10.98 $11.03 $10.95 28,208
2023-12-19 $11.05 $11.20 $11.05 $11.15 $11.07 18,379
2023-12-18 $11.05 $11.07 $10.91 $11.00 $10.92 20,899
2023-12-15 $11.06 $11.12 $11.00 $11.00 $10.92 11,325
2023-12-14 $10.93 $11.09 $10.93 $11.02 $10.94 55,344
2023-12-13 $10.22 $10.65 $10.22 $10.60 $10.52 18,102
2023-12-12 $10.28 $10.30 $10.17 $10.30 $10.23 187,494
2023-12-11 $10.41 $10.43 $10.35 $10.39 $10.31 13,767
2023-12-08 $10.51 $10.58 $10.47 $10.51 $10.43 98,073
2023-12-07 $10.54 $10.64 $10.54 $10.57 $10.49 28,599
2023-12-06 $10.59 $10.66 $10.56 $10.56 $10.48 16,291
2023-12-05 $10.46 $10.54 $10.44 $10.52 $10.44 25,539
2023-12-04 $10.44 $10.55 $10.44 $10.48 $10.40 5,656
2023-12-01 $10.37 $10.61 $10.36 $10.57 $10.57 14,629
2023-11-30 $10.35 $10.40 $10.35 $10.38 $10.38 20,595
2023-11-29 $10.33 $10.44 $10.33 $10.34 $10.34 7,213
2023-11-28 $10.19 $10.37 $10.19 $10.33 $10.33 11,084
2023-11-27 $10.14 $10.20 $10.12 $10.17 $10.17 157,080
2023-11-24 $10.11 $10.18 $10.11 $10.14 $10.14 2,843
2023-11-22 $10.10 $10.20 $10.10 $10.13 $10.13 18,876
2023-11-21 $10.22 $10.22 $10.13 $10.13 $10.13 10,866
2023-11-20 $10.21 $10.35 $10.17 $10.35 $10.35 22,762
2023-11-17 $10.19 $10.22 $10.12 $10.22 $10.22 14,655
2023-11-16 $10.18 $10.22 $10.16 $10.22 $10.22 11,937
2023-11-15 $10.12 $10.25 $10.12 $10.24 $10.24 8,129
2023-11-14 $9.78 $10.07 $9.78 $10.07 $10.07 9,246
2023-11-13 $9.50 $9.59 $9.50 $9.53 $9.53 9,654
2023-11-10 $9.54 $9.57 $9.52 $9.56 $9.56 17,033
2023-11-09 $9.65 $9.78 $9.64 $9.64 $9.64 12,181
2023-11-08 $9.71 $9.75 $9.62 $9.69 $9.69 5,611
2023-11-07 $9.76 $9.81 $9.74 $9.75 $9.75 18,957
2023-11-06 $9.89 $9.90 $9.80 $9.84 $9.84 12,316
2023-11-03 $9.88 $9.95 $9.87 $9.95 $9.95 8,362
2023-11-02 $9.48 $9.72 $9.48 $9.72 $9.72 5,848
2023-11-01 $9.14 $9.27 $9.13 $9.27 $9.27 12,453
2023-10-31 $9.30 $9.30 $9.23 $9.25 $9.25 12,080
2023-10-30 $9.32 $9.32 $9.21 $9.25 $9.25 7,069
2023-10-27 $9.35 $9.35 $9.24 $9.26 $9.26 8,570
2023-10-26 $9.36 $9.41 $9.31 $9.41 $9.41 5,109
2023-10-25 $9.30 $9.32 $9.27 $9.29 $9.29 3,614
2023-10-24 $9.33 $9.49 $9.33 $9.42 $9.42 7,856
2023-10-23 $9.12 $9.31 $9.12 $9.24 $9.24 7,763
2023-10-20 $9.27 $9.29 $9.19 $9.22 $9.22 67,357
2023-10-19 $9.38 $9.43 $9.34 $9.34 $9.34 5,216
2023-10-18 $9.46 $9.46 $9.38 $9.44 $9.44 5,725
2023-10-17 $9.42 $9.68 $9.42 $9.55 $9.55 7,187
2023-10-16 $9.56 $9.58 $9.48 $9.58 $9.58 7,212
2023-10-13 $9.55 $9.58 $9.47 $9.48 $9.48 8,469
2023-10-12 $9.82 $9.82 $9.58 $9.61 $9.61 12,155
2023-10-11 $9.90 $9.90 $9.79 $9.85 $9.85 113,175
2023-10-10 $9.44 $9.78 $9.44 $9.73 $9.73 12,769
2023-10-09 $9.28 $9.44 $9.28 $9.44 $9.44 7,899
2023-10-06 $9.24 $9.48 $9.22 $9.47 $9.47 10,146
2023-10-05 $9.47 $9.47 $9.34 $9.39 $9.39 11,423
2023-10-04 $9.39 $9.44 $9.33 $9.41 $9.41 14,824
2023-10-03 $9.62 $9.62 $9.30 $9.39 $9.39 74,739
2023-10-02 $9.86 $9.86 $9.60 $9.62 $9.62 12,053
2023-09-29 $10.06 $10.06 $9.96 $10.00 $10.00 14,361
2023-09-28 $10.17 $10.17 $9.90 $9.99 $9.99 35,600
2023-09-27 $10.27 $10.27 $10.00 $10.05 $10.05 12,254
2023-09-26 $10.36 $10.36 $10.26 $10.31 $10.31 6,220
2023-09-25 $10.39 $10.45 $10.36 $10.45 $10.45 13,996
2023-09-22 $10.65 $10.65 $10.55 $10.57 $10.57 10,465
2023-09-21 $10.74 $10.74 $10.59 $10.61 $10.61 16,821
2023-09-20 $10.82 $10.90 $10.82 $10.83 $10.83 7,757
2023-09-19 $10.77 $10.79 $10.76 $10.76 $10.76 3,297
2023-09-18 $10.90 $10.90 $10.79 $10.82 $10.82 6,460
2023-09-15 $10.99 $11.03 $10.85 $10.89 $10.89 11,633
2023-09-14 $10.81 $10.98 $10.81 $10.98 $10.98 15,138
2023-09-13 $10.76 $10.79 $10.73 $10.79 $10.79 5,404
2023-09-12 $10.65 $10.75 $10.65 $10.74 $10.74 32,433
2023-09-11 $10.71 $10.77 $10.67 $10.72 $10.72 11,367
2023-09-08 $10.68 $10.69 $10.64 $10.69 $10.69 2,342
2023-09-07 $10.55 $10.67 $10.55 $10.63 $10.63 9,185
2023-09-06 $10.73 $10.75 $10.56 $10.65 $10.65 7,814
2023-09-05 $10.83 $10.83 $10.67 $10.77 $10.77 4,476
2023-09-01 $11.01 $11.01 $10.89 $10.93 $10.93 36,430
2023-08-31 $11.09 $11.09 $10.98 $11.04 $11.04 57,092
2023-08-30 $11.22 $11.22 $11.12 $11.12 $11.12 8,131
2023-08-29 $11.13 $11.44 $11.13 $11.43 $11.43 109,896
2023-08-28 $11.24 $11.24 $11.14 $11.15 $11.15 37,987
2023-08-25 $11.14 $11.25 $11.13 $11.24 $11.24 5,107
2023-08-24 $11.12 $11.16 $11.10 $11.10 $11.10 5,106
2023-08-23 $10.98 $11.19 $10.98 $11.19 $11.19 7,084
2023-08-22 $10.87 $10.88 $10.83 $10.85 $10.85 5,651
2023-08-21 $10.89 $10.89 $10.78 $10.85 $10.85 10,012
2023-08-18 $10.85 $10.93 $10.85 $10.90 $10.90 3,769
2023-08-17 $11.05 $11.05 $10.89 $10.90 $10.90 6,713
2023-08-16 $11.03 $11.11 $11.00 $11.00 $11.00 3,895
2023-08-15 $11.14 $11.14 $11.03 $11.03 $11.03 10,639
2023-08-14 $11.25 $11.33 $11.22 $11.29 $11.29 6,235
2023-08-11 $11.32 $11.39 $11.32 $11.34 $11.34 40,637
2023-08-10 $11.46 $11.55 $11.38 $11.38 $11.38 27,096
2023-08-09 $11.42 $11.45 $11.36 $11.40 $11.40 23,008
2023-08-08 $11.35 $11.46 $11.35 $11.46 $11.46 7,622
2023-08-07 $11.55 $11.55 $11.42 $11.44 $11.44 5,714
2023-08-04 $11.62 $11.64 $11.50 $11.53 $11.53 6,843
2023-08-03 $11.56 $11.59 $11.50 $11.50 $11.50 5,419
2023-08-02 $11.81 $11.81 $11.57 $11.65 $11.65 53,070
2023-08-01 $12.02 $12.02 $11.88 $11.88 $11.88 5,917
2023-07-31 $12.09 $12.21 $12.07 $12.13 $12.13 20,791
2023-07-28 $12.12 $12.12 $12.00 $12.04 $12.04 5,596
2023-07-27 $12.31 $12.31 $12.00 $12.01 $12.01 5,832
2023-07-26 $12.20 $12.30 $12.20 $12.26 $12.26 3,321
2023-07-25 $12.29 $12.29 $12.18 $12.22 $12.22 15,134
2023-07-24 $12.26 $12.36 $12.23 $12.32 $12.32 18,173
2023-07-21 $12.23 $12.29 $12.22 $12.23 $12.23 1,804
2023-07-20 $12.31 $12.31 $12.18 $12.23 $12.23 19,277
2023-07-19 $12.34 $12.39 $12.28 $12.35 $12.35 6,869
2023-07-18 $12.18 $12.26 $12.17 $12.20 $12.20 5,598
2023-07-17 $12.14 $12.24 $12.10 $12.21 $12.21 16,472
2023-07-14 $12.19 $12.24 $12.17 $12.18 $12.18 13,538
2023-07-13 $12.21 $12.30 $12.21 $12.27 $12.27 6,299
2023-07-12 $11.98 $12.12 $11.97 $12.08 $12.08 15,224
2023-07-11 $11.69 $11.86 $11.69 $11.82 $11.82 11,785
2023-07-10 $11.81 $11.82 $11.72 $11.76 $11.76 9,508
2023-07-07 $11.72 $11.83 $11.72 $11.79 $11.79 9,703
2023-07-06 $11.84 $11.84 $11.60 $11.62 $11.62 17,488
2023-07-05 $11.86 $11.95 $11.85 $11.85 $11.85 26,477
2023-07-03 $12.04 $12.07 $12.01 $12.07 $12.07 5,226
2023-06-30 $11.90 $12.05 $11.90 $11.99 $11.99 19,252
2023-06-29 $11.85 $11.85 $11.74 $11.83 $11.83 6,944
2023-06-28 $11.88 $11.91 $11.85 $11.86 $11.78 17,786
2023-06-27 $11.90 $11.94 $11.87 $11.94 $11.86 8,775
2023-06-26 $11.86 $11.94 $11.86 $11.89 $11.81 25,275
2023-06-23 $12.02 $12.04 $11.88 $11.88 $11.88 9,354
2023-06-22 $12.11 $12.13 $12.06 $12.13 $12.13 14,210
2023-06-21 $12.19 $12.22 $12.16 $12.21 $12.21 24,125
2023-06-20 $12.28 $12.28 $12.23 $12.24 $12.24 9,151
2023-06-16 $12.43 $12.47 $12.34 $12.34 $12.34 3,026
2023-06-15 $12.31 $12.47 $12.31 $12.43 $12.43 13,213
2023-06-14 $12.23 $12.43 $12.23 $12.31 $12.31 7,422
2023-06-13 $12.22 $12.34 $12.20 $12.23 $12.23 13,584
2023-06-12 $12.26 $12.26 $12.17 $12.20 $12.20 16,556
2023-06-09 $12.20 $12.26 $12.16 $12.24 $12.24 3,906
2023-06-08 $12.09 $12.14 $12.08 $12.14 $12.14 8,881
2023-06-07 $12.17 $12.17 $12.05 $12.09 $12.09 10,618
2023-06-06 $11.94 $12.13 $11.94 $12.10 $12.10 25,907
2023-06-05 $11.92 $12.02 $11.92 $11.96 $11.96 5,433
2023-06-02 $11.87 $12.00 $11.87 $11.94 $11.94 13,055
2023-06-01 $11.76 $11.86 $11.70 $11.81 $11.81 23,035
2023-05-31 $11.78 $11.78 $11.62 $11.76 $11.76 22,465
2023-05-30 $11.75 $11.81 $11.72 $11.81 $11.81 4,614
2023-05-26 $11.71 $11.78 $11.68 $11.76 $11.76 12,118
2023-05-25 $11.89 $11.89 $11.75 $11.79 $11.79 12,771
2023-05-24 $12.03 $12.03 $11.90 $11.96 $11.96 6,632
2023-05-23 $12.14 $12.19 $12.10 $12.12 $12.12 7,328
2023-05-22 $12.12 $12.16 $12.07 $12.16 $12.16 15,420
2023-05-19 $11.99 $12.06 $11.96 $12.01 $12.01 10,660
2023-05-18 $12.04 $12.04 $11.91 $11.95 $11.95 8,376
2023-05-17 $12.17 $12.19 $12.07 $12.12 $12.12 8,471
2023-05-16 $12.35 $12.35 $12.14 $12.17 $12.17 5,772
2023-05-15 $12.20 $12.34 $12.20 $12.34 $12.34 11,421
2023-05-12 $12.25 $12.26 $12.13 $12.17 $12.17 22,786
2023-05-11 $12.20 $12.24 $12.14 $12.20 $12.20 62,814
2023-05-10 $12.25 $12.28 $12.12 $12.20 $12.20 8,743
2023-05-09 $12.03 $12.22 $12.03 $12.16 $12.16 10,861
2023-05-08 $12.18 $12.22 $12.16 $12.22 $12.22 13,467
2023-05-05 $12.14 $12.24 $12.14 $12.19 $12.19 53,686
2023-05-04 $12.03 $12.03 $11.93 $11.99 $11.99 67,103
2023-05-03 $11.91 $12.09 $11.91 $11.98 $11.98 9,587
2023-05-02 $12.15 $12.15 $11.94 $12.01 $12.01 11,788
2023-05-01 $12.19 $12.28 $12.12 $12.12 $12.12 12,905
2023-04-28 $12.18 $12.23 $12.16 $12.23 $12.23 9,373
2023-04-27 $12.08 $12.25 $12.08 $12.23 $12.23 10,664
2023-04-26 $12.26 $12.26 $12.01 $12.07 $12.07 8,534
2023-04-25 $12.29 $12.29 $12.18 $12.18 $12.18 10,114
2023-04-24 $12.42 $12.42 $12.35 $12.38 $12.38 7,267
2023-04-21 $12.28 $12.35 $12.26 $12.31 $12.31 24,917
2023-04-20 $12.26 $12.30 $12.24 $12.24 $12.24 3,819
2023-04-19 $12.26 $12.29 $12.25 $12.29 $12.29 27,754
2023-04-18 $12.43 $12.43 $12.28 $12.30 $12.30 59,926
2023-04-17 $12.48 $12.48 $12.40 $12.46 $12.46 15,094
2023-04-14 $12.52 $12.52 $12.40 $12.45 $12.45 40,407
2023-04-13 $12.60 $12.64 $12.55 $12.64 $12.64 3,657
2023-04-12 $12.52 $12.60 $12.46 $12.46 $12.46 10,304
2023-04-11 $12.40 $12.46 $12.37 $12.44 $12.44 12,608
2023-04-10 $12.24 $12.38 $12.17 $12.38 $12.38 14,030
2023-04-06 $12.29 $12.37 $12.27 $12.32 $12.32 36,491
2023-04-05 $12.37 $12.38 $12.28 $12.32 $12.32 13,513
2023-04-04 $12.33 $12.38 $12.31 $12.36 $12.36 6,913
2023-04-03 $12.35 $12.35 $12.25 $12.32 $12.32 12,927
2023-03-31 $12.25 $12.43 $12.25 $12.39 $12.39 67,961
2023-03-30 $12.24 $12.40 $12.24 $12.34 $12.34 14,646
2023-03-29 $11.93 $12.06 $11.93 $12.04 $12.04 10,348
2023-03-28 $11.98 $12.06 $11.95 $11.99 $11.99 12,966
2023-03-27 $11.80 $11.89 $11.80 $11.87 $11.87 6,959
2023-03-24 $11.73 $11.79 $11.64 $11.79 $11.79 11,426
2023-03-23 $11.90 $12.02 $11.76 $11.82 $11.82 17,175
2023-03-22 $11.92 $12.09 $11.87 $11.87 $11.87 14,977
2023-03-21 $12.04 $12.04 $11.94 $12.03 $12.03 16,249
2023-03-20 $12.00 $12.01 $11.88 $11.89 $11.89 7,919
2023-03-17 $11.97 $11.97 $11.81 $11.86 $11.86 11,293
2023-03-16 $11.93 $12.15 $11.93 $12.10 $12.10 35,448
2023-03-15 $12.03 $12.14 $11.91 $12.11 $12.11 48,212
2023-03-14 $12.26 $12.42 $12.18 $12.30 $12.30 122,966
2023-03-13 $12.04 $12.26 $12.04 $12.21 $12.21 10,257
2023-03-10 $12.20 $12.23 $12.00 $12.04 $12.04 12,202
2023-03-09 $12.30 $12.38 $12.21 $12.22 $12.22 49,810
2023-03-08 $12.24 $12.38 $12.23 $12.32 $12.32 61,800
2023-03-07 $12.36 $12.42 $12.22 $12.24 $12.24 9,587
2023-03-06 $12.38 $12.48 $12.36 $12.40 $12.40 10,649
2023-03-03 $12.25 $12.52 $12.25 $12.41 $12.41 38,634
2023-03-02 $12.16 $12.25 $12.16 $12.23 $12.23 18,990
2023-03-01 $12.28 $12.37 $12.17 $12.24 $12.24 28,119
2023-02-28 $12.36 $12.42 $12.30 $12.30 $12.30 172,065
2023-02-27 $12.29 $12.42 $12.27 $12.31 $12.31 15,628
2023-02-24 $12.29 $12.33 $12.21 $12.25 $12.25 37,388
2023-02-23 $12.57 $12.62 $12.34 $12.45 $12.45 29,067
2023-02-22 $12.62 $12.62 $12.50 $12.59 $12.59 36,643
2023-02-21 $12.80 $12.86 $12.64 $12.68 $12.68 23,227
2023-02-17 $12.82 $12.95 $12.81 $12.95 $12.95 42,400
2023-02-16 $12.79 $12.93 $12.77 $12.84 $12.84 75,027
2023-02-15 $12.78 $12.95 $12.78 $12.91 $12.91 20,783
2023-02-14 $12.85 $12.91 $12.74 $12.89 $12.89 22,348
2023-02-13 $12.79 $12.91 $12.79 $12.86 $12.86 70,672
2023-02-10 $12.82 $12.89 $12.79 $12.86 $12.86 46,551
2023-02-09 $13.15 $13.15 $12.89 $12.89 $12.89 29,094
2023-02-08 $13.16 $13.20 $13.06 $13.10 $13.10 78,742
2023-02-07 $13.14 $13.22 $13.03 $13.16 $13.16 80,560
2023-02-06 $13.14 $13.22 $13.09 $13.21 $13.21 48,807
2023-02-03 $13.30 $13.40 $13.23 $13.28 $13.28 18,262
2023-02-02 $13.58 $13.65 $13.47 $13.51 $13.51 14,133
2023-02-01 $13.31 $13.55 $13.30 $13.53 $13.53 83,588
2023-01-31 $13.24 $13.38 $13.23 $13.38 $13.38 134,944
2023-01-30 $13.36 $13.40 $13.20 $13.25 $13.25 72,545
2023-01-27 $13.36 $13.50 $13.36 $13.48 $13.48 21,680
2023-01-26 $13.50 $13.52 $13.40 $13.47 $13.47 23,867
2023-01-25 $13.39 $13.55 $13.37 $13.54 $13.54 18,185
2023-01-24 $13.47 $13.57 $13.35 $13.49 $13.49 57,011
2023-01-23 $13.42 $13.57 $13.37 $13.53 $13.53 99,569
2023-01-20 $13.42 $13.49 $13.34 $13.44 $13.44 27,927
2023-01-19 $13.55 $13.58 $13.38 $13.44 $13.44 35,838
2023-01-18 $13.84 $13.91 $13.64 $13.66 $13.66 20,694
2023-01-17 $13.68 $13.85 $13.68 $13.83 $13.83 32,346
2023-01-13 $13.65 $13.67 $13.57 $13.63 $13.63 9,568
2023-01-12 $13.55 $13.75 $13.52 $13.75 $13.75 15,488
2023-01-11 $13.31 $13.51 $13.27 $13.49 $13.49 26,784
2023-01-10 $13.31 $13.31 $13.15 $13.31 $13.31 14,182
2023-01-09 $13.19 $13.30 $13.14 $13.16 $13.16 30,181
2023-01-06 $12.96 $13.17 $12.91 $13.15 $13.15 11,502
2023-01-05 $12.98 $12.98 $12.87 $12.90 $12.90 30,816
2023-01-04 $13.03 $13.22 $13.02 $13.12 $13.12 27,622
2023-01-03 $13.14 $13.14 $13.00 $13.00 $13.00 12,330
2022-12-30 $13.21 $13.23 $13.11 $13.12 $13.12 30,125
2022-12-29 $13.19 $13.39 $13.19 $13.34 $13.34 112,442
2022-12-28 $13.18 $13.25 $13.10 $13.17 $13.11 97,135
2022-12-27 $13.15 $13.29 $13.10 $13.10 $13.10 85,605
2022-12-23 $13.19 $13.34 $13.19 $13.25 $13.25 25,932
2022-12-22 $13.31 $13.31 $13.06 $13.24 $13.24 216,309
2022-12-21 $13.26 $13.42 $13.26 $13.31 $13.31 52,069
2022-12-20 $13.20 $13.34 $13.20 $13.25 $13.25 77,538
2022-12-19 $13.34 $13.34 $13.19 $13.27 $13.27 36,463
2022-12-16 $13.39 $13.44 $13.26 $13.32 $13.32 43,958
2022-12-15 $13.63 $13.63 $13.43 $13.47 $13.47 40,399
2022-12-14 $13.67 $13.86 $13.67 $13.81 $13.81 85,798
2022-12-13 $13.80 $13.98 $13.63 $13.66 $13.66 118,019
2022-12-12 $13.40 $13.55 $13.40 $13.55 $13.55 25,227
2022-12-09 $13.54 $13.54 $13.42 $13.44 $13.44 36,591
2022-12-08 $13.57 $13.65 $13.51 $13.52 $13.52 68,975
2022-12-07 $13.65 $13.73 $13.58 $13.62 $13.62 26,213
2022-12-06 $13.75 $13.78 $13.52 $13.62 $13.62 37,577
2022-12-05 $13.87 $13.88 $13.70 $13.72 $13.72 37,252
2022-12-02 $13.78 $13.95 $13.78 $13.87 $13.87 19,047
2022-12-01 $14.06 $14.12 $13.96 $13.98 $13.98 13,405
2022-11-30 $13.59 $13.85 $13.52 $13.82 $13.82 17,586
2022-11-29 $13.47 $13.51 $13.41 $13.44 $13.44 7,373
2022-11-28 $13.65 $13.65 $13.44 $13.46 $13.46 14,998
2022-11-25 $13.75 $13.75 $13.67 $13.73 $13.73 3,485
2022-11-23 $13.47 $13.71 $13.47 $13.70 $13.70 36,802
2022-11-22 $13.56 $13.58 $13.48 $13.48 $13.48 29,265
2022-11-21 $13.49 $13.51 $13.45 $13.51 $13.51 7,264
2022-11-18 $13.70 $13.70 $13.48 $13.59 $13.59 10,902
2022-11-17 $13.39 $13.57 $13.37 $13.57 $13.57 24,815
2022-11-16 $13.80 $13.80 $13.60 $13.61 $13.61 41,471
2022-11-15 $13.96 $13.96 $13.77 $13.84 $13.84 21,976
2022-11-14 $13.83 $13.83 $13.68 $13.72 $13.72 18,125
2022-11-11 $13.74 $13.95 $13.74 $13.85 $13.85 61,278
2022-11-10 $13.54 $13.82 $13.54 $13.74 $13.74 19,718
2022-11-09 $13.29 $13.40 $13.20 $13.24 $13.24 8,611
2022-11-08 $13.34 $13.50 $13.30 $13.37 $13.37 7,666
2022-11-07 $13.39 $13.39 $13.25 $13.28 $13.28 12,225
2022-11-04 $13.36 $13.38 $13.19 $13.36 $13.36 10,790
2022-11-03 $12.78 $13.10 $12.78 $13.05 $13.05 20,318
2022-11-02 $13.08 $13.26 $12.90 $12.90 $12.90 7,537
2022-11-01 $13.22 $13.22 $13.10 $13.15 $13.15 5,974
2022-10-31 $12.87 $13.07 $12.86 $13.06 $13.06 15,109
2022-10-28 $13.03 $13.08 $12.97 $13.08 $13.08 8,711
2022-10-27 $13.11 $13.15 $13.03 $13.03 $13.03 11,479
2022-10-26 $12.90 $13.11 $12.90 $12.96 $12.96 19,692
2022-10-25 $12.54 $12.85 $12.54 $12.82 $12.82 7,574
2022-10-24 $12.48 $12.54 $12.38 $12.50 $12.50 33,124
2022-10-21 $12.25 $12.56 $12.25 $12.54 $12.54 8,686
2022-10-20 $12.43 $12.52 $12.30 $12.35 $12.35 8,632
2022-10-19 $12.55 $12.55 $12.36 $12.42 $12.42 12,316
2022-10-18 $12.70 $12.75 $12.53 $12.65 $12.65 18,217
2022-10-17 $12.30 $12.56 $12.30 $12.51 $12.51 34,671
2022-10-14 $12.40 $12.42 $12.07 $12.11 $12.11 15,519
2022-10-13 $11.98 $12.38 $11.87 $12.32 $12.32 20,276
2022-10-12 $12.29 $12.29 $12.11 $12.18 $12.18 23,641
2022-10-11 $12.44 $12.55 $12.30 $12.41 $12.41 20,943
2022-10-10 $12.68 $12.68 $12.47 $12.50 $12.50 43,425
2022-10-07 $13.00 $13.00 $12.62 $12.63 $12.63 196,453
2022-10-06 $13.21 $13.26 $13.01 $13.02 $13.02 23,427
2022-10-05 $13.28 $13.36 $13.15 $13.30 $13.30 20,135
2022-10-04 $13.53 $13.62 $13.48 $13.50 $13.50 11,095
2022-10-03 $12.99 $13.37 $12.99 $13.34 $13.34 36,058
2022-09-30 $12.89 $12.99 $12.80 $12.83 $12.83 7,499
2022-09-29 $13.10 $13.10 $12.77 $12.81 $12.81 17,365
2022-09-28 $13.20 $13.31 $13.09 $13.31 $13.31 18,319
2022-09-27 $13.34 $13.35 $13.04 $13.08 $13.08 13,219
2022-09-26 $13.43 $13.52 $13.15 $13.19 $13.19 30,372
2022-09-23 $13.86 $13.86 $13.57 $13.60 $13.60 15,228
2022-09-22 $14.28 $14.28 $14.04 $14.06 $14.06 21,261
2022-09-21 $14.42 $14.55 $14.32 $14.38 $14.38 14,561
2022-09-20 $14.54 $14.54 $14.29 $14.37 $14.37 41,382
2022-09-19 $14.52 $14.72 $14.52 $14.69 $14.69 6,401
2022-09-16 $14.65 $14.79 $14.63 $14.69 $14.69 17,262
2022-09-15 $14.78 $14.90 $14.72 $14.72 $14.72 134,658
2022-09-14 $14.91 $15.10 $14.90 $15.00 $15.00 15,038
2022-09-13 $15.05 $15.16 $14.91 $14.91 $14.91 6,342
2022-09-12 $15.21 $15.33 $15.21 $15.28 $15.28 17,368
2022-09-09 $15.10 $15.21 $15.10 $15.15 $15.15 24,000
2022-09-08 $14.98 $15.00 $14.86 $14.91 $14.91 21,075
2022-09-07 $14.54 $14.97 $14.54 $14.97 $14.97 24,483
2022-09-06 $14.44 $14.49 $14.35 $14.44 $14.44 14,931
2022-09-02 $14.54 $14.70 $14.33 $14.38 $14.38 27,879
2022-09-01 $14.75 $14.76 $14.47 $14.66 $14.66 16,324
2022-08-31 $14.80 $14.86 $14.73 $14.79 $14.79 358,462
2022-08-30 $14.95 $14.98 $14.71 $14.71 $14.71 76,195
2022-08-29 $15.15 $15.15 $15.00 $15.02 $15.02 19,803
2022-08-26 $15.57 $15.57 $15.09 $15.15 $15.15 11,815
2022-08-25 $15.61 $15.61 $15.48 $15.60 $15.60 6,709
2022-08-24 $15.46 $15.49 $15.39 $15.49 $15.49 6,901
2022-08-23 $15.34 $15.41 $15.30 $15.33 $15.33 6,710
2022-08-22 $15.37 $15.37 $15.24 $15.28 $15.28 15,776
2022-08-19 $15.56 $15.56 $15.42 $15.44 $15.44 8,346
2022-08-18 $15.80 $15.80 $15.60 $15.66 $15.66 18,864
2022-08-17 $15.81 $15.84 $15.70 $15.78 $15.78 23,714
2022-08-16 $15.82 $15.82 $15.74 $15.76 $15.76 25,200
2022-08-15 $15.69 $15.87 $15.69 $15.84 $15.84 140,745
2022-08-12 $15.74 $15.78 $15.67 $15.75 $15.75 11,125
2022-08-11 $15.93 $15.93 $15.63 $15.63 $15.63 27,502
2022-08-10 $15.83 $15.93 $15.80 $15.93 $15.93 38,743
2022-08-09 $15.63 $15.71 $15.58 $15.67 $15.67 25,336
2022-08-08 $15.68 $15.77 $15.56 $15.56 $15.56 109,311
2022-08-05 $15.24 $15.42 $15.24 $15.42 $15.42 16,025
2022-08-04 $15.21 $15.43 $15.21 $15.40 $15.40 5,053
2022-08-03 $15.09 $15.19 $15.02 $15.17 $15.17 34,299
2022-08-02 $15.17 $15.28 $15.08 $15.19 $15.19 29,455
2022-08-01 $15.34 $15.34 $15.18 $15.25 $15.25 35,822
2022-07-29 $15.20 $15.35 $15.20 $15.34 $15.34 10,164
2022-07-28 $14.95 $15.20 $14.95 $15.20 $15.20 72,530
2022-07-27 $14.58 $14.77 $14.54 $14.66 $14.66 46,463
2022-07-26 $14.56 $14.59 $14.45 $14.48 $14.48 6,100
2022-07-25 $14.42 $14.58 $14.39 $14.55 $14.55 17,524
2022-07-22 $14.37 $14.54 $14.33 $14.39 $14.39 38,189
2022-07-21 $14.28 $14.33 $14.23 $14.31 $14.31 33,267
2022-07-20 $14.42 $14.47 $14.27 $14.30 $14.30 14,162
2022-07-19 $14.43 $14.49 $14.43 $14.47 $14.47 6,658
2022-07-18 $14.34 $14.50 $14.33 $14.33 $14.33 41,354
2022-07-15 $14.16 $14.33 $14.00 $14.33 $14.33 30,911
2022-07-14 $14.22 $14.27 $14.00 $14.22 $14.22 16,190
2022-07-13 $14.06 $14.41 $14.06 $14.39 $14.39 6,109
2022-07-12 $14.34 $14.38 $14.20 $14.20 $14.20 18,715
2022-07-11 $14.47 $14.49 $14.38 $14.39 $14.39 17,881
2022-07-08 $14.47 $14.57 $14.36 $14.53 $14.53 14,377
2022-07-07 $14.23 $14.56 $14.22 $14.50 $14.50 34,554
2022-07-06 $14.14 $14.24 $14.04 $14.18 $14.18 71,562
2022-07-05 $14.12 $14.25 $13.92 $14.13 $14.13 89,093
2022-07-01 $14.25 $14.43 $14.22 $14.41 $14.41 33,135
2022-06-30 $13.92 $14.21 $13.82 $14.16 $14.16 204,762
2022-06-29 $14.44 $14.44 $14.10 $14.23 $14.23 13,123
2022-06-28 $14.61 $14.64 $14.36 $14.39 $14.30 77,824
2022-06-27 $14.33 $14.53 $14.31 $14.40 $14.31 10,574
2022-06-24 $14.45 $14.49 $14.34 $14.43 $14.34 15,214
2022-06-23 $14.07 $14.24 $14.05 $14.19 $14.10 22,728
2022-06-22 $13.90 $14.10 $13.87 $14.00 $13.91 29,528
2022-06-21 $14.13 $14.27 $14.05 $14.14 $14.06 39,226
2022-06-17 $13.79 $13.96 $13.74 $13.90 $13.82 109,490
2022-06-16 $13.90 $13.90 $13.72 $13.75 $13.66 73,391
2022-06-15 $13.94 $14.22 $13.93 $14.19 $14.10 35,242
2022-06-14 $14.11 $14.11 $13.82 $13.90 $13.81 95,653
2022-06-13 $14.42 $14.42 $14.10 $14.10 $14.01 17,049
2022-06-10 $14.85 $14.85 $14.56 $14.76 $14.67 86,423
2022-06-09 $15.08 $15.16 $14.95 $15.00 $14.91 21,992
2022-06-08 $15.18 $15.31 $15.18 $15.18 $15.09 26,160
2022-06-07 $15.11 $15.33 $15.11 $15.33 $15.23 13,886
2022-06-06 $15.35 $15.39 $15.21 $15.21 $15.12 10,310
2022-06-03 $15.25 $15.27 $15.19 $15.22 $15.13 27,949
2022-06-02 $15.04 $15.30 $15.04 $15.30 $15.21 51,537
2022-06-01 $15.10 $15.10 $14.83 $14.92 $14.83 71,030
2022-05-31 $15.30 $15.30 $15.03 $15.11 $15.02 47,576
2022-05-27 $15.12 $15.20 $15.07 $15.15 $15.06 182,790
2022-05-26 $14.99 $15.21 $14.99 $15.20 $15.10 26,307
2022-05-25 $14.86 $15.14 $14.86 $15.08 $14.99 34,909
2022-05-24 $14.78 $14.92 $14.76 $14.89 $14.79 7,680
2022-05-23 $14.81 $15.00 $14.81 $14.95 $14.86 23,250
2022-05-20 $14.68 $14.68 $14.49 $14.63 $14.54 20,413
2022-05-19 $14.39 $14.66 $14.39 $14.62 $14.53 13,277
2022-05-18 $14.33 $14.47 $14.20 $14.20 $14.11 45,404
2022-05-17 $14.20 $14.40 $14.19 $14.35 $14.26 30,361
2022-05-16 $13.86 $14.07 $13.86 $14.04 $13.95 33,118
2022-05-13 $13.65 $13.96 $13.65 $13.90 $13.81 62,848
2022-05-12 $13.51 $13.60 $13.37 $13.45 $13.37 24,970
2022-05-11 $13.89 $14.00 $13.71 $13.76 $13.67 18,745
2022-05-10 $13.93 $14.01 $13.70 $13.81 $13.72 65,076
2022-05-09 $14.05 $14.05 $13.72 $13.73 $13.64 256,369
2022-05-06 $14.39 $14.41 $14.20 $14.25 $14.16 9,855
2022-05-05 $14.76 $14.76 $14.41 $14.44 $14.35 18,086
2022-05-04 $14.71 $15.22 $14.68 $15.12 $15.03 31,880
2022-05-03 $14.69 $14.80 $14.68 $14.70 $14.61 28,833
2022-05-02 $14.66 $14.66 $14.41 $14.57 $14.48 38,947
2022-04-29 $14.94 $15.02 $14.82 $14.86 $14.76 33,735
2022-04-28 $14.91 $15.08 $14.86 $15.00 $14.91 40,095
2022-04-27 $14.78 $14.96 $14.78 $14.86 $14.77 54,488
2022-04-26 $15.03 $15.03 $14.77 $14.77 $14.68 29,121
2022-04-25 $15.14 $15.27 $15.03 $15.22 $15.13 30,867
2022-04-22 $15.28 $15.28 $15.09 $15.09 $15.00 58,705
2022-04-21 $15.72 $15.77 $15.28 $15.35 $15.25 137,294
2022-04-20 $15.67 $15.75 $15.60 $15.65 $15.55 86,978
2022-04-19 $15.49 $15.66 $15.49 $15.61 $15.51 1,629,085
2022-04-18 $15.73 $15.73 $15.51 $15.53 $15.43 36,032
2022-04-14 $15.78 $15.79 $15.61 $15.74 $15.64 52,170
2022-04-13 $15.75 $15.83 $15.67 $15.80 $15.70 7,120
2022-04-12 $15.81 $15.93 $15.70 $15.70 $15.60 6,769
2022-04-11 $15.91 $16.00 $15.79 $15.79 $15.69 19,348
2022-04-08 $16.09 $16.26 $16.08 $16.15 $16.05 22,589
2022-04-07 $16.21 $16.25 $16.07 $16.21 $16.11 30,274
2022-04-06 $16.16 $16.36 $16.13 $16.28 $16.18 41,657
2022-04-05 $16.50 $16.70 $16.35 $16.35 $16.25 44,897
2022-04-04 $16.45 $16.45 $16.31 $16.44 $16.34 40,192
2022-04-01 $16.21 $16.33 $16.16 $16.33 $16.23 26,818
2022-03-31 $16.21 $16.28 $16.08 $16.08 $15.98 37,133
2022-03-30 $15.98 $16.19 $15.98 $16.09 $15.99 47,708
2022-03-29 $15.86 $15.95 $15.79 $15.91 $15.81 60,622
2022-03-28 $15.65 $15.75 $15.64 $15.72 $15.62 167,600
2022-03-25 $15.65 $15.65 $15.55 $15.65 $15.55 41,065
2022-03-24 $15.61 $15.65 $15.47 $15.65 $15.55 115,463
2022-03-23 $15.57 $15.60 $15.45 $15.53 $15.43 47,040
2022-03-22 $15.67 $15.77 $15.64 $15.76 $15.66 11,208
2022-03-21 $15.63 $15.68 $15.48 $15.53 $15.43 26,511
2022-03-18 $15.55 $15.79 $15.50 $15.77 $15.67 36,344
2022-03-17 $15.34 $15.70 $15.34 $15.66 $15.56 38,789
2022-03-16 $15.42 $15.42 $15.10 $15.37 $15.27 15,683
2022-03-15 $14.94 $15.15 $14.94 $15.15 $15.06 98,085
2022-03-14 $15.32 $15.32 $14.88 $14.91 $14.82 25,514
2022-03-11 $15.45 $15.54 $15.24 $15.32 $15.22 70,831
2022-03-10 $15.39 $15.53 $15.30 $15.49 $15.39 47,459
2022-03-09 $15.41 $15.64 $15.39 $15.59 $15.49 31,261
2022-03-08 $14.95 $15.47 $14.95 $15.33 $15.23 58,528
2022-03-07 $14.90 $14.99 $14.70 $14.76 $14.67 27,718
2022-03-04 $14.36 $14.80 $14.29 $14.80 $14.71 35,878
2022-03-03 $15.31 $15.31 $14.64 $14.64 $14.55 12,492
2022-03-02 $15.07 $15.37 $14.70 $15.19 $15.09 8,756
2022-03-01 $15.14 $15.19 $14.82 $14.87 $14.78 23,904
2022-02-28 $14.94 $15.69 $14.94 $15.41 $15.31 1,863,086
2022-02-25 $14.67 $14.80 $14.60 $14.80 $14.71 18,953
2022-02-24 $13.78 $14.51 $13.75 $14.51 $14.42 63,937
2022-02-23 $14.33 $14.33 $14.03 $14.08 $13.99 47,776
2022-02-22 $14.08 $14.18 $14.01 $14.11 $14.02 33,652
2022-02-18 $14.38 $14.38 $14.20 $14.24 $14.15 142,781
2022-02-17 $14.42 $14.55 $14.35 $14.38 $14.29 50,361
2022-02-16 $14.42 $14.49 $14.35 $14.45 $14.36 7,231
2022-02-15 $14.17 $14.44 $14.17 $14.41 $14.32 35,715
2022-02-14 $14.00 $14.08 $13.89 $13.96 $13.87 69,235
2022-02-11 $14.28 $14.39 $14.01 $14.09 $14.00 163,479
2022-02-10 $14.37 $14.60 $14.29 $14.30 $14.21 29,066
2022-02-09 $14.33 $14.56 $14.33 $14.52 $14.43 46,296
2022-02-08 $14.20 $14.23 $14.09 $14.21 $14.12 29,385
2022-02-07 $14.18 $14.31 $14.17 $14.22 $14.13 33,648
2022-02-04 $14.23 $14.32 $14.09 $14.29 $14.20 19,548
2022-02-03 $14.40 $14.40 $14.19 $14.24 $14.15 64,620
2022-02-02 $14.50 $14.51 $14.37 $14.39 $14.30 86,732
2022-02-01 $14.29 $14.36 $14.22 $14.33 $14.24 110,788
2022-01-31 $13.81 $14.29 $13.81 $14.27 $14.18 64,559
2022-01-28 $13.86 $13.90 $13.65 $13.90 $13.81 94,639
2022-01-27 $14.18 $14.18 $13.89 $13.94 $13.85 408,628
2022-01-26 $14.22 $14.35 $14.03 $14.12 $14.04 26,291
2022-01-25 $14.12 $14.19 $13.98 $14.10 $14.01 102,024
2022-01-24 $14.19 $14.32 $13.78 $14.26 $14.17 137,328
2022-01-21 $14.58 $14.61 $14.29 $14.32 $14.23 73,699
2022-01-20 $14.75 $14.91 $14.60 $14.62 $14.53 86,433
2022-01-19 $14.47 $14.66 $14.47 $14.58 $14.49 61,374
2022-01-18 $14.38 $14.58 $14.38 $14.41 $14.32 63,468
2022-01-14 $14.72 $14.75 $14.59 $14.60 $14.51 24,562
2022-01-13 $14.91 $14.97 $14.76 $14.76 $14.67 44,789
2022-01-12 $14.75 $14.91 $14.75 $14.84 $14.75 37,930
2022-01-11 $14.67 $14.78 $14.52 $14.74 $14.65 155,176
2022-01-10 $14.66 $14.66 $14.49 $14.59 $14.50 145,114
2022-01-07 $14.82 $14.90 $14.71 $14.80 $14.71 121,576
2022-01-06 $15.00 $15.03 $14.77 $14.85 $14.76 57,238
2022-01-05 $15.38 $15.38 $15.02 $15.02 $14.93 112,818
2022-01-04 $15.57 $15.57 $15.42 $15.43 $15.33 44,418
2022-01-03 $15.63 $15.70 $15.60 $15.64 $15.54 31,682
2021-12-31 $15.60 $15.71 $15.53 $15.66 $15.56 84,470
2021-12-30 $15.35 $15.61 $15.35 $15.60 $15.50 34,265
2021-12-29 $15.54 $15.55 $15.42 $15.45 $15.29 54,571
2021-12-28 $15.66 $15.70 $15.54 $15.58 $15.41 44,795
2021-12-27 $15.63 $15.73 $15.62 $15.73 $15.56 46,961
2021-12-23 $15.72 $15.89 $15.72 $15.83 $15.66 119,465
2021-12-22 $15.60 $15.79 $15.60 $15.78 $15.61 32,710
2021-12-21 $15.50 $15.68 $15.50 $15.68 $15.51 44,018
2021-12-20 $15.40 $15.40 $15.26 $15.33 $15.17 37,897
2021-12-17 $15.42 $15.64 $15.41 $15.60 $15.43 31,341
2021-12-16 $15.64 $15.79 $15.53 $15.61 $15.45 96,019
2021-12-15 $15.32 $15.57 $15.14 $15.50 $15.33 31,411
2021-12-14 $15.56 $15.57 $15.23 $15.33 $15.17 33,504
2021-12-13 $15.62 $15.70 $15.58 $15.63 $15.47 27,147
2021-12-10 $15.77 $15.77 $15.55 $15.62 $15.46 33,849
2021-12-09 $15.91 $15.93 $15.71 $15.74 $15.57 16,644
2021-12-08 $15.93 $15.94 $15.85 $15.88 $15.71 29,262
2021-12-07 $15.64 $15.80 $15.60 $15.79 $15.62 68,018
2021-12-06 $15.44 $15.56 $15.29 $15.56 $15.39 52,923
2021-12-03 $15.64 $15.67 $15.27 $15.35 $15.19 60,785
2021-12-02 $15.56 $15.71 $15.56 $15.58 $15.41 57,823
2021-12-01 $15.82 $15.96 $15.55 $15.61 $15.44 15,191
2021-11-30 $15.90 $15.93 $15.62 $15.80 $15.63 73,124
2021-11-29 $15.81 $15.90 $15.71 $15.83 $15.66 45,117
2021-11-26 $15.78 $15.87 $15.68 $15.75 $15.58 44,089
2021-11-24 $15.84 $15.96 $15.84 $15.93 $15.76 16,347
2021-11-23 $15.92 $15.98 $15.79 $15.90 $15.73 54,524
2021-11-22 $16.16 $16.20 $15.95 $15.95 $15.78 127,167
2021-11-19 $16.06 $16.26 $16.02 $16.13 $15.96 376,521
2021-11-18 $16.22 $16.28 $16.10 $16.14 $15.97 23,894
2021-11-17 $16.25 $16.36 $16.21 $16.24 $16.07 37,566
2021-11-16 $16.41 $16.46 $16.33 $16.37 $16.19 32,735
2021-11-15 $16.59 $16.59 $16.39 $16.45 $16.28 23,623
2021-11-12 $16.46 $16.60 $16.45 $16.54 $16.36 19,358
2021-11-11 $16.36 $16.52 $16.27 $16.49 $16.31 20,971
2021-11-10 $16.56 $16.56 $16.22 $16.27 $16.10 50,881
2021-11-09 $16.62 $16.62 $16.52 $16.57 $16.39 22,077
2021-11-08 $16.75 $16.75 $16.60 $16.61 $16.43 105,474
2021-11-05 $16.55 $16.67 $16.50 $16.54 $16.36 29,888
2021-11-04 $16.76 $16.76 $16.55 $16.62 $16.44 48,406
2021-11-03 $16.71 $16.81 $16.55 $16.75 $16.57 54,795
2021-11-02 $17.08 $17.08 $16.84 $16.85 $16.67 17,048
2021-11-01 $17.00 $17.10 $16.91 $17.10 $16.92 29,278
2021-10-29 $16.96 $16.98 $16.80 $16.83 $16.65 17,466
2021-10-28 $16.82 $17.10 $16.81 $17.10 $16.92 43,166
2021-10-27 $16.75 $16.88 $16.73 $16.75 $16.57 26,667
2021-10-26 $16.70 $16.80 $16.63 $16.63 $16.45 23,506
2021-10-25 $16.54 $16.73 $16.53 $16.69 $16.51 19,768
2021-10-22 $16.61 $16.63 $16.48 $16.55 $16.37 26,065
2021-10-21 $16.63 $16.64 $16.57 $16.59 $16.41 24,755
2021-10-20 $16.58 $16.70 $16.58 $16.68 $16.50 19,415
2021-10-19 $16.26 $16.51 $16.26 $16.45 $16.27 28,789
2021-10-18 $16.13 $16.18 $16.01 $16.13 $15.96 17,375
2021-10-15 $16.17 $16.30 $16.17 $16.22 $16.04 10,295
2021-10-14 $16.22 $16.22 $16.10 $16.11 $15.94 16,231
2021-10-13 $15.97 $16.20 $15.97 $16.15 $15.98 54,670
2021-10-12 $15.57 $15.82 $15.57 $15.76 $15.59 47,589
2021-10-11 $15.42 $15.53 $15.38 $15.38 $15.22 30,144
2021-10-08 $15.52 $15.52 $15.40 $15.40 $15.24 27,302
2021-10-07 $15.44 $15.60 $15.44 $15.51 $15.34 32,638
2021-10-06 $15.33 $15.45 $15.23 $15.42 $15.26 27,060
2021-10-05 $15.53 $15.57 $15.40 $15.50 $15.33 39,526
2021-10-04 $15.69 $15.73 $15.43 $15.50 $15.33 67,896
2021-10-01 $15.70 $15.90 $15.65 $15.85 $15.68 44,663
2021-09-30 $15.64 $15.68 $15.53 $15.62 $15.45 95,186
2021-09-29 $15.80 $15.80 $15.63 $15.66 $15.49 54,738
2021-09-28 $16.00 $16.01 $15.76 $15.80 $15.63 41,965
2021-09-27 $16.14 $16.15 $15.95 $16.09 $15.92 32,555
2021-09-24 $16.25 $16.25 $16.11 $16.15 $15.98 39,768
2021-09-23 $16.31 $16.44 $16.30 $16.39 $16.22 19,010
2021-09-22 $16.20 $16.35 $16.07 $16.25 $16.07 36,351
2021-09-21 $16.03 $16.17 $16.02 $16.11 $15.94 98,744
2021-09-20 $16.00 $16.04 $15.74 $15.86 $15.69 157,983
2021-09-17 $16.18 $16.18 $16.05 $16.15 $15.98 41,404
2021-09-16 $16.01 $16.15 $16.01 $16.12 $15.95 33,227
2021-09-15 $16.41 $16.41 $16.26 $16.35 $16.18 20,654
2021-09-14 $16.46 $16.54 $16.38 $16.38 $16.21 30,861
2021-09-13 $16.55 $16.55 $16.38 $16.52 $16.34 25,734
2021-09-10 $16.60 $16.60 $16.40 $16.40 $16.23 64,048
2021-09-09 $16.49 $16.60 $16.40 $16.50 $16.32 74,391
2021-09-08 $16.57 $16.66 $16.42 $16.45 $16.27 42,582
2021-09-07 $16.63 $16.66 $16.52 $16.66 $16.48 32,007
2021-09-03 $16.76 $16.76 $16.56 $16.56 $16.38 44,169
2021-09-02 $16.65 $16.75 $16.65 $16.66 $16.48 46,795
2021-09-01 $16.46 $16.63 $16.46 $16.58 $16.40 28,749
2021-08-31 $16.38 $16.46 $16.26 $16.43 $16.25 648,983
2021-08-30 $16.25 $16.32 $16.20 $16.32 $16.15 58,994
2021-08-27 $16.00 $16.25 $16.00 $16.20 $16.03 29,709
2021-08-26 $16.22 $16.24 $16.06 $16.06 $15.89 25,391
2021-08-25 $16.29 $16.37 $16.26 $16.31 $16.14 54,049
2021-08-24 $16.25 $16.32 $16.15 $16.29 $16.11 34,986
2021-08-23 $15.97 $16.19 $15.97 $16.19 $16.02 19,511
2021-08-20 $15.72 $15.95 $15.72 $15.87 $15.70 102,139
2021-08-19 $15.63 $15.76 $15.61 $15.67 $15.50 22,009
2021-08-18 $15.72 $15.79 $15.62 $15.69 $15.52 25,650
2021-08-17 $15.65 $15.65 $15.45 $15.58 $15.41 52,590
2021-08-16 $15.89 $15.89 $15.71 $15.71 $15.54 48,185
2021-08-13 $15.93 $15.98 $15.89 $15.91 $15.74 27,879
2021-08-12 $16.00 $16.04 $15.85 $15.92 $15.75 42,744
2021-08-11 $16.12 $16.15 $16.06 $16.07 $15.90 27,799
2021-08-10 $16.24 $16.24 $16.10 $16.13 $15.96 39,213
2021-08-09 $16.17 $16.21 $16.05 $16.10 $15.93 59,731
2021-08-06 $16.30 $16.30 $16.07 $16.07 $15.90 48,378
2021-08-05 $16.32 $16.38 $16.30 $16.33 $16.15 21,094
2021-08-04 $16.39 $16.45 $16.32 $16.37 $16.20 30,215
2021-08-03 $16.30 $16.39 $16.25 $16.38 $16.21 29,241
2021-08-02 $16.32 $16.38 $16.26 $16.28 $16.10 31,571
2021-07-30 $16.33 $16.41 $16.18 $16.24 $16.07 41,032
2021-07-29 $16.50 $16.52 $16.45 $16.45 $16.27 36,939
2021-07-28 $16.26 $16.56 $16.23 $16.55 $16.37 36,548
2021-07-27 $16.11 $16.16 $16.03 $16.15 $15.98 52,197
2021-07-26 $16.16 $16.24 $16.11 $16.19 $16.02 25,603
2021-07-23 $16.36 $16.36 $16.19 $16.22 $16.05 28,758
2021-07-22 $16.41 $16.46 $16.28 $16.32 $16.15 35,690
2021-07-21 $16.07 $16.34 $16.07 $16.33 $16.16 39,591
2021-07-20 $15.67 $15.99 $15.67 $15.92 $15.75 55,320
2021-07-19 $15.84 $15.85 $15.65 $15.80 $15.63 68,266
2021-07-16 $16.14 $16.14 $16.02 $16.05 $15.88 150,694
2021-07-15 $16.27 $16.27 $15.94 $16.02 $15.85 70,310
2021-07-14 $16.49 $16.50 $16.35 $16.37 $16.20 36,145
2021-07-13 $16.49 $16.55 $16.42 $16.44 $16.26 53,138
2021-07-12 $16.40 $16.52 $16.40 $16.51 $16.33 64,339
2021-07-09 $16.29 $16.43 $16.25 $16.33 $16.16 40,310
2021-07-08 $16.28 $16.37 $16.20 $16.23 $16.06 29,419
2021-07-07 $16.52 $16.60 $16.43 $16.49 $16.31 44,014
2021-07-06 $16.50 $16.50 $16.35 $16.42 $16.24 31,867
2021-07-02 $16.42 $16.50 $16.35 $16.41 $16.23 36,690
2021-07-01 $16.28 $16.38 $16.26 $16.33 $16.16 29,619
2021-06-30 $16.23 $16.35 $16.19 $16.24 $16.07 45,327
2021-06-29 $16.47 $16.49 $16.38 $16.44 $16.26 21,658
2021-06-28 $16.33 $16.46 $16.33 $16.45 $16.17 39,641
2021-06-25 $16.34 $16.35 $16.26 $16.29 $16.02 83,864
2021-06-24 $16.29 $16.36 $16.23 $16.30 $16.03 127,087
2021-06-23 $16.25 $16.29 $16.14 $16.25 $15.98 32,470
2021-06-22 $16.20 $16.28 $16.15 $16.23 $15.96 16,158
2021-06-21 $16.11 $16.18 $16.02 $16.17 $15.90 35,652
2021-06-18 $16.18 $16.19 $16.01 $16.07 $15.80 33,208
2021-06-17 $16.18 $16.32 $16.11 $16.25 $15.97 35,022
2021-06-16 $16.28 $16.44 $16.16 $16.29 $16.02 56,626
2021-06-15 $16.35 $16.35 $16.14 $16.23 $15.95 26,796
2021-06-14 $16.28 $16.44 $16.28 $16.40 $16.13 87,742
2021-06-11 $16.11 $16.15 $15.98 $16.08 $15.81 16,582
2021-06-10 $15.93 $16.10 $15.93 $16.08 $15.81 31,172
2021-06-09 $16.11 $16.21 $15.99 $15.99 $15.72 59,283
2021-06-08 $16.02 $16.09 $15.96 $16.08 $15.81 37,293
2021-06-07 $15.88 $16.05 $15.85 $16.01 $15.74 49,237
2021-06-04 $15.90 $15.95 $15.86 $15.94 $15.67 35,442
2021-06-03 $15.85 $15.85 $15.73 $15.75 $15.49 32,576
2021-06-02 $16.02 $16.02 $15.91 $15.93 $15.66 73,539
2021-06-01 $16.00 $16.16 $16.00 $16.11 $15.84 83,282
2021-05-28 $16.00 $16.05 $15.87 $15.87 $15.60 31,746
2021-05-27 $16.05 $16.05 $16.00 $16.03 $15.76 31,999
2021-05-26 $15.92 $16.00 $15.82 $15.97 $15.70 23,936
2021-05-25 $16.00 $16.00 $15.81 $15.81 $15.55 52,723
2021-05-24 $15.80 $15.96 $15.80 $15.90 $15.63 31,083
2021-05-21 $15.81 $15.83 $15.74 $15.80 $15.54 36,340
2021-05-20 $15.54 $15.80 $15.54 $15.72 $15.46 52,801
2021-05-19 $15.29 $15.45 $15.22 $15.43 $15.17 30,172
2021-05-18 $15.30 $15.43 $15.23 $15.38 $15.12 34,493
2021-05-17 $15.22 $15.22 $15.02 $15.16 $14.91 119,499
2021-05-14 $15.10 $15.25 $15.04 $15.25 $14.99 36,267
2021-05-13 $14.76 $14.97 $14.76 $14.88 $14.63 38,549
2021-05-12 $15.07 $15.14 $14.75 $14.79 $14.54 108,005
2021-05-11 $15.00 $15.22 $14.88 $15.10 $14.85 124,721
2021-05-10 $15.50 $15.50 $15.22 $15.22 $14.97 184,540
2021-05-07 $15.38 $15.62 $15.16 $15.59 $15.33 40,332
2021-05-06 $15.36 $15.36 $15.18 $15.33 $15.07 62,571
2021-05-05 $15.40 $15.48 $15.36 $15.40 $15.14 46,289
2021-05-04 $15.61 $15.64 $15.31 $15.39 $15.13 121,994
2021-05-03 $15.90 $15.95 $15.75 $15.79 $15.53 62,270
2021-04-30 $16.00 $16.02 $15.77 $15.80 $15.54 114,020
2021-04-29 $16.28 $16.28 $16.02 $16.09 $15.82 59,657
2021-04-28 $16.44 $16.44 $16.05 $16.34 $16.07 80,981
2021-04-27 $16.43 $16.46 $16.30 $16.41 $16.13 46,221
2021-04-26 $16.37 $16.48 $16.36 $16.46 $16.18 225,026
2021-04-23 $16.24 $16.38 $16.21 $16.38 $16.11 67,940
2021-04-22 $16.01 $16.17 $15.94 $16.01 $15.74 63,013
2021-04-21 $15.61 $15.88 $15.61 $15.81 $15.54 54,310
2021-04-20 $15.90 $15.90 $15.66 $15.69 $15.43 76,132
2021-04-19 $16.20 $16.22 $15.90 $15.92 $15.65 117,607
2021-04-16 $16.05 $16.24 $16.00 $16.22 $15.95 70,137
2021-04-15 $16.15 $16.15 $15.96 $16.00 $15.73 39,810
2021-04-14 $16.22 $16.24 $16.08 $16.11 $15.84 374,362
2021-04-13 $15.93 $16.09 $15.91 $16.01 $15.74 43,749
2021-04-12 $15.98 $16.00 $15.80 $15.86 $15.59 63,116
2021-04-09 $15.94 $15.98 $15.87 $15.96 $15.69 41,556
2021-04-08 $15.90 $15.98 $15.81 $15.96 $15.69 29,997
2021-04-07 $15.98 $15.98 $15.80 $15.85 $15.58 47,075
2021-04-06 $15.89 $15.98 $15.85 $15.92 $15.65 73,740
2021-04-05 $16.25 $16.25 $16.02 $16.05 $15.78 111,733
2021-04-01 $16.23 $16.23 $15.99 $16.09 $15.82 184,410
2021-03-31 $15.80 $15.94 $15.71 $15.89 $15.62 59,105
2021-03-30 $15.38 $15.58 $15.20 $15.54 $15.28 59,084
2021-03-29 $15.51 $15.51 $15.20 $15.30 $15.04 94,317
2021-03-26 $15.23 $15.48 $15.20 $15.40 $15.14 127,315
2021-03-25 $15.19 $15.28 $15.00 $15.23 $14.97 38,093
2021-03-24 $15.55 $15.57 $15.27 $15.28 $15.02 70,147
2021-03-23 $15.70 $15.72 $15.56 $15.57 $15.30 50,999
2021-03-22 $15.60 $15.71 $15.50 $15.64 $15.38 49,963
2021-03-19 $15.40 $15.55 $15.33 $15.49 $15.23 74,361
2021-03-18 $15.51 $15.61 $15.30 $15.33 $15.07 512,297
2021-03-17 $15.83 $15.87 $15.55 $15.79 $15.53 123,698
2021-03-16 $16.15 $16.25 $16.12 $16.15 $15.88 45,090
2021-03-15 $16.00 $16.12 $15.94 $16.10 $15.83 86,240
2021-03-12 $15.99 $16.10 $15.75 $16.05 $15.78 90,001
2021-03-11 $15.88 $16.23 $15.87 $16.17 $15.90 122,701
2021-03-10 $15.65 $15.77 $15.55 $15.66 $15.40 55,270
2021-03-09 $15.09 $15.56 $15.09 $15.50 $15.24 98,825
2021-03-08 $14.87 $15.09 $14.78 $14.80 $14.55 204,517
2021-03-05 $15.26 $15.60 $14.72 $15.12 $14.87 187,848
2021-03-04 $15.60 $15.60 $15.08 $15.23 $14.97 69,142
2021-03-03 $16.00 $16.09 $15.56 $15.64 $15.38 216,253
2021-03-02 $16.55 $16.55 $16.25 $16.34 $16.07 95,515
2021-03-01 $16.47 $16.61 $16.22 $16.50 $16.22 55,509
2021-02-26 $16.22 $16.37 $15.99 $16.12 $15.85 106,065
2021-02-25 $16.53 $16.77 $16.15 $16.18 $15.91 115,402
2021-02-24 $16.58 $16.63 $16.31 $16.53 $16.25 116,720
2021-02-23 $16.61 $16.74 $16.15 $16.72 $16.44 114,824
2021-02-22 $17.05 $17.09 $16.70 $16.80 $16.52 176,759
2021-02-19 $17.30 $17.50 $17.29 $17.29 $17.00 177,662
2021-02-18 $17.52 $17.55 $17.25 $17.30 $17.01 73,126
2021-02-17 $17.90 $17.90 $17.65 $17.78 $17.48 55,265
2021-02-16 $18.25 $18.30 $17.97 $17.99 $17.69 82,311
2021-02-12 $18.20 $18.20 $17.95 $18.10 $17.80 112,424
2021-02-11 $18.59 $18.64 $18.39 $18.59 $18.28 61,241
2021-02-10 $18.56 $18.58 $18.28 $18.39 $18.08 82,830
2021-02-09 $18.63 $18.64 $18.50 $18.56 $18.25 64,130
2021-02-08 $18.83 $18.90 $18.76 $18.79 $18.48 130,353
2021-02-05 $18.48 $18.75 $18.47 $18.74 $18.43 53,272
2021-02-04 $18.42 $18.57 $18.36 $18.44 $18.13 58,007
2021-02-03 $18.44 $18.68 $18.44 $18.52 $18.21 54,148
2021-02-02 $18.20 $18.50 $18.20 $18.39 $18.08 230,458
2021-02-01 $17.35 $18.37 $17.35 $18.27 $17.96 108,417
2021-01-29 $18.59 $18.60 $18.01 $18.14 $17.84 114,122
2021-01-28 $18.31 $18.66 $18.25 $18.35 $18.04 56,402
2021-01-27 $18.79 $18.79 $18.32 $18.32 $18.01 156,226
2021-01-26 $19.28 $19.28 $19.00 $19.06 $18.74 86,741
2021-01-25 $19.97 $19.99 $19.16 $19.25 $18.93 156,346
2021-01-22 $19.17 $19.28 $19.10 $19.24 $18.92 91,209
2021-01-21 $19.15 $19.17 $19.03 $19.17 $18.85 119,310
2021-01-20 $18.82 $19.00 $18.77 $18.95 $18.63 93,446
2021-01-19 $18.81 $18.88 $18.65 $18.70 $18.39 111,862
2021-01-15 $18.87 $18.88 $18.57 $18.80 $18.49 93,026
2021-01-14 $19.28 $19.28 $19.05 $19.05 $18.73 92,373
2021-01-13 $19.28 $19.33 $19.16 $19.23 $18.91 112,675
2021-01-12 $19.35 $19.38 $19.04 $19.34 $19.02 183,098
2021-01-11 $19.74 $19.74 $19.29 $19.39 $19.07 110,318
2021-01-08 $20.00 $20.01 $19.77 $19.90 $19.57 111,830
2021-01-07 $20.03 $20.25 $19.66 $19.97 $19.64 349,065
2021-01-06 $19.07 $19.65 $18.94 $19.51 $19.18 399,681
2021-01-05 $18.63 $18.82 $18.50 $18.80 $18.49 78,716
2021-01-04 $18.49 $18.57 $18.22 $18.33 $18.02 90,527
2020-12-31 $18.19 $18.19 $18.10 $18.15 $17.85 51,818
2020-12-30 $18.26 $18.27 $18.17 $18.20 $17.90 81,554
2020-12-29 $18.28 $18.30 $18.15 $18.27 $17.86 108,470
2020-12-28 $18.87 $18.87 $17.98 $17.99 $17.59 113,976
2020-12-24 $17.82 $17.98 $17.78 $17.98 $17.58 17,007
2020-12-23 $17.72 $17.87 $17.72 $17.75 $17.35 73,118
2020-12-22 $17.25 $17.39 $17.20 $17.31 $16.92 38,175
2020-12-21 $17.28 $17.28 $17.00 $17.18 $16.80 51,488
2020-12-18 $17.35 $17.43 $17.28 $17.30 $16.91 35,222
2020-12-17 $17.24 $17.34 $17.16 $17.31 $16.92 48,091
2020-12-16 $17.18 $17.22 $17.02 $17.08 $16.70 38,383
2020-12-15 $17.03 $17.22 $16.95 $17.18 $16.80 129,787
2020-12-14 $17.09 $17.14 $16.98 $16.98 $16.60 63,406
2020-12-11 $16.82 $16.94 $16.82 $16.92 $16.54 32,040
2020-12-10 $16.99 $16.99 $16.84 $16.95 $16.57 22,255
2020-12-09 $17.03 $17.08 $16.80 $16.90 $16.52 50,489
2020-12-08 $16.86 $17.01 $16.86 $16.98 $16.60 53,274
2020-12-07 $16.90 $16.91 $16.78 $16.84 $16.46 43,173
2020-12-04 $16.83 $16.92 $16.68 $16.87 $16.49 110,710
2020-12-03 $16.74 $16.89 $16.69 $16.75 $16.38 25,851
2020-12-02 $16.60 $16.74 $16.54 $16.63 $16.26 25,309
2020-12-01 $16.55 $16.75 $16.55 $16.69 $16.32 485,544
2020-11-30 $16.69 $16.75 $16.44 $16.52 $16.15 502,368
2020-11-27 $16.67 $16.76 $16.66 $16.75 $16.38 27,549
2020-11-25 $16.52 $16.68 $16.51 $16.53 $16.16 113,427
2020-11-24 $16.22 $16.47 $16.22 $16.44 $16.07 55,464
2020-11-23 $16.23 $16.32 $16.15 $16.25 $15.89 32,459
2020-11-20 $16.06 $16.10 $15.98 $16.09 $15.73 16,008
2020-11-19 $16.08 $16.09 $15.90 $16.08 $15.72 30,333
2020-11-18 $16.22 $16.30 $16.11 $16.13 $15.77 31,996
2020-11-17 $16.15 $16.24 $16.15 $16.19 $15.83 44,566
2020-11-16 $16.39 $16.41 $16.24 $16.35 $15.99 55,237
2020-11-13 $16.27 $16.28 $16.21 $16.25 $15.89 13,834
2020-11-12 $16.48 $16.48 $16.11 $16.19 $15.83 38,053
2020-11-11 $16.30 $16.34 $16.30 $16.33 $15.97 30,024
2020-11-10 $16.23 $16.25 $16.10 $16.19 $15.83 39,171
2020-11-09 $16.60 $17.26 $16.20 $16.20 $15.84 103,388
2020-11-06 $15.75 $15.86 $15.70 $15.84 $15.49 26,874
2020-11-05 $15.69 $15.85 $15.56 $15.75 $15.28 29,496
2020-11-04 $15.44 $15.51 $15.39 $15.47 $15.01 14,302
2020-11-03 $15.42 $15.49 $15.35 $15.44 $14.98 38,224
2020-11-02 $15.05 $15.42 $15.02 $15.22 $14.76 14,538
2020-10-30 $14.92 $14.96 $14.77 $14.87 $14.43 34,253
2020-10-29 $14.93 $15.01 $14.83 $14.96 $14.51 14,495
2020-10-28 $15.02 $15.14 $14.90 $14.91 $14.46 29,817
2020-10-27 $15.30 $15.39 $15.30 $15.36 $14.90 39,159
2020-10-26 $15.40 $15.50 $15.23 $15.31 $14.85 26,439
2020-10-23 $15.54 $15.54 $15.36 $15.51 $15.05 19,160
2020-10-22 $15.50 $15.51 $15.39 $15.48 $15.01 24,376
2020-10-21 $15.55 $15.55 $15.43 $15.48 $15.02 17,069
2020-10-20 $15.44 $15.53 $15.32 $15.50 $15.04 20,412
2020-10-19 $15.55 $15.57 $15.25 $15.31 $14.85 24,804
2020-10-16 $15.58 $15.64 $15.49 $15.55 $15.08 13,354
2020-10-15 $15.46 $15.65 $15.37 $15.65 $15.18 13,582
2020-10-14 $15.52 $15.65 $15.52 $15.65 $15.18 32,925
2020-10-13 $15.57 $15.57 $15.43 $15.50 $15.04 25,092
2020-10-12 $15.62 $15.62 $15.51 $15.57 $15.10 39,347
2020-10-09 $15.47 $15.54 $15.44 $15.52 $15.05 40,219
2020-10-08 $15.39 $15.47 $15.36 $15.42 $14.95 23,813
2020-10-07 $15.27 $15.37 $15.17 $15.32 $14.86 80,819
2020-10-06 $15.13 $15.18 $14.97 $15.02 $14.57 38,421
2020-10-05 $14.86 $15.10 $14.83 $14.99 $14.54 480,762
2020-10-02 $14.84 $14.95 $14.77 $14.92 $14.48 10,613
2020-10-01 $14.68 $14.86 $14.67 $14.86 $14.42 11,688
2020-09-30 $14.66 $14.70 $14.58 $14.70 $14.26 40,543
2020-09-29 $14.47 $14.59 $14.43 $14.55 $14.11 11,140
2020-09-28 $14.38 $14.45 $14.35 $14.40 $13.97 10,410
2020-09-25 $14.03 $14.19 $14.02 $14.19 $13.76 9,500
2020-09-24 $14.01 $14.12 $14.00 $14.11 $13.68 21,661
2020-09-23 $14.20 $14.20 $14.04 $14.09 $13.67 13,839
2020-09-22 $14.26 $14.35 $14.20 $14.22 $13.79 6,706
2020-09-21 $14.23 $14.37 $14.20 $14.27 $13.84 19,433
2020-09-18 $14.60 $14.64 $14.50 $14.54 $14.10 10,735
2020-09-17 $14.50 $14.70 $14.50 $14.70 $14.26 4,583
2020-09-16 $14.76 $14.76 $14.71 $14.72 $14.28 4,368
2020-09-15 $14.59 $14.80 $14.59 $14.74 $14.30 7,873
2020-09-14 $14.61 $14.65 $14.54 $14.61 $14.17 17,863
2020-09-11 $14.54 $14.62 $14.44 $14.54 $14.11 12,609
2020-09-10 $14.72 $14.76 $14.52 $14.52 $14.09 12,808
2020-09-09 $14.76 $14.92 $14.66 $14.76 $14.32 34,952
2020-09-08 $14.53 $14.64 $14.44 $14.57 $14.13 10,748
2020-09-04 $14.66 $14.75 $14.39 $14.53 $14.10 50,402
2020-09-03 $14.99 $15.00 $14.78 $14.80 $14.36 43,758
2020-09-02 $14.94 $14.98 $14.85 $14.95 $14.50 46,475
2020-09-01 $14.95 $14.95 $14.84 $14.86 $14.41 11,627
2020-08-31 $14.92 $14.92 $14.82 $14.92 $14.47 15,245
2020-08-28 $14.96 $15.03 $14.92 $14.98 $14.53 36,649
2020-08-27 $14.98 $14.99 $14.85 $14.89 $14.44 17,198
2020-08-26 $14.92 $14.93 $14.80 $14.87 $14.43 19,596
2020-08-25 $15.00 $15.00 $14.80 $14.85 $14.41 15,746
2020-08-24 $14.72 $14.87 $14.72 $14.87 $14.43 25,211
2020-08-21 $14.70 $14.72 $14.60 $14.71 $14.27 19,581
2020-08-20 $14.67 $14.71 $14.60 $14.68 $14.24 31,687
2020-08-19 $14.71 $14.72 $14.56 $14.72 $14.27 25,526
2020-08-18 $14.61 $14.71 $14.55 $14.63 $14.19 22,251
2020-08-17 $14.65 $14.71 $14.57 $14.67 $14.23 15,493
2020-08-14 $14.61 $14.67 $14.60 $14.63 $14.19 7,728
2020-08-13 $14.83 $14.83 $14.64 $14.69 $14.25 15,394
2020-08-12 $14.91 $14.92 $14.83 $14.89 $14.44 11,636
2020-08-11 $14.95 $14.99 $14.81 $14.81 $14.37 17,620
2020-08-10 $15.02 $15.02 $14.87 $14.91 $14.46 14,905
2020-08-07 $14.86 $15.03 $14.78 $15.01 $14.56 15,881
2020-08-06 $15.05 $15.14 $15.01 $15.02 $14.45 9,578
2020-08-05 $15.02 $15.12 $15.00 $15.01 $14.44 12,022
2020-08-04 $14.87 $15.00 $14.87 $14.96 $14.39 8,261
2020-08-03 $14.90 $14.95 $14.90 $14.93 $14.37 10,465
2020-07-31 $14.95 $14.95 $14.80 $14.89 $14.32 10,642
2020-07-30 $14.85 $14.93 $14.74 $14.91 $14.35 14,825
2020-07-29 $14.70 $14.92 $14.70 $14.87 $14.30 9,665
2020-07-28 $14.66 $14.70 $14.63 $14.66 $14.11 7,322
2020-07-27 $14.67 $14.73 $14.67 $14.67 $14.12 8,164
2020-07-24 $14.76 $14.80 $14.62 $14.73 $14.18 8,471
2020-07-23 $14.88 $14.96 $14.82 $14.83 $14.27 67,433
2020-07-22 $14.86 $14.89 $14.84 $14.88 $14.31 13,931
2020-07-21 $14.70 $14.85 $14.70 $14.81 $14.25 63,833
2020-07-20 $14.69 $14.75 $14.64 $14.66 $14.11 8,414
2020-07-17 $14.50 $14.71 $14.50 $14.64 $14.09 10,064
2020-07-16 $14.34 $14.58 $14.34 $14.51 $13.96 4,206
2020-07-15 $14.58 $14.58 $14.41 $14.45 $13.90 25,028
2020-07-14 $14.20 $14.36 $14.20 $14.33 $13.78 20,631
2020-07-13 $14.29 $14.44 $14.17 $14.17 $13.64 11,262
2020-07-10 $14.21 $14.26 $14.15 $14.20 $13.66 17,922
2020-07-09 $14.41 $14.41 $14.10 $14.18 $13.65 9,148
2020-07-08 $14.31 $14.55 $14.31 $14.50 $13.95 29,360
2020-07-07 $14.44 $14.44 $14.27 $14.38 $13.84 6,853
2020-07-06 $14.59 $14.65 $14.35 $14.43 $13.88 11,132
2020-07-02 $14.19 $14.27 $14.19 $14.26 $13.72 6,843
2020-07-01 $13.85 $14.09 $13.85 $14.04 $13.51 5,054
2020-06-30 $13.77 $13.85 $13.77 $13.85 $13.33 6,573
2020-06-29 $13.77 $13.85 $13.67 $13.80 $13.28 3,415
2020-06-26 $13.75 $13.80 $13.60 $13.60 $13.09 15,283
2020-06-25 $13.75 $13.86 $13.73 $13.86 $13.33 49,104
2020-06-24 $13.94 $13.94 $13.73 $13.79 $13.27 5,482
2020-06-23 $14.10 $14.10 $13.97 $13.99 $13.46 6,413
2020-06-22 $13.96 $14.19 $13.96 $14.08 $13.55 49,114
2020-06-19 $13.95 $14.14 $13.95 $13.95 $13.42 24,417
2020-06-18 $14.02 $14.09 $13.95 $13.96 $13.43 4,640
2020-06-17 $14.14 $14.14 $13.98 $14.04 $13.51 30,281
2020-06-16 $14.16 $14.33 $13.97 $14.00 $13.47 24,740
2020-06-15 $13.78 $14.13 $13.62 $13.99 $13.46 11,400
2020-06-12 $13.99 $14.15 $13.71 $13.93 $13.40 69,127
2020-06-11 $14.19 $14.19 $13.50 $13.76 $13.24 23,877
2020-06-10 $14.46 $14.71 $14.38 $14.48 $13.93 66,890
2020-06-09 $14.51 $14.60 $14.02 $14.54 $13.99 16,499
2020-06-08 $14.62 $14.73 $14.52 $14.68 $14.12 14,600
2020-06-05 $14.56 $14.64 $14.33 $14.46 $13.91 24,730
2020-06-04 $14.36 $14.40 $14.19 $14.22 $13.68 52,905
2020-06-03 $14.11 $14.36 $14.11 $14.32 $13.78 21,019
2020-06-02 $14.05 $14.10 $13.95 $13.95 $13.42 19,152
2020-06-01 $13.83 $13.94 $13.80 $13.90 $13.38 14,258
2020-05-29 $13.68 $13.75 $13.64 $13.66 $13.14 14,134
2020-05-28 $13.69 $13.75 $13.64 $13.69 $13.17 11,925
2020-05-27 $13.67 $13.67 $13.45 $13.54 $13.02 10,124
2020-05-26 $13.51 $13.64 $13.50 $13.54 $13.02 12,091
2020-05-22 $13.21 $13.25 $13.13 $13.20 $12.71 5,357
2020-05-21 $13.36 $13.36 $13.19 $13.30 $12.79 3,536
2020-05-20 $13.28 $13.39 $13.24 $13.29 $12.78 6,375
2020-05-19 $13.18 $13.25 $13.17 $13.20 $12.70 5,914
2020-05-18 $12.89 $13.25 $12.89 $13.19 $12.69 32,081
2020-05-15 $12.63 $12.82 $12.60 $12.71 $12.23 17,011
2020-05-14 $12.59 $12.67 $12.50 $12.67 $12.19 9,298
2020-05-13 $13.07 $13.07 $12.74 $12.79 $12.31 15,699
2020-05-12 $13.15 $13.24 $12.91 $13.00 $12.51 15,433
2020-05-11 $13.02 $13.14 $13.01 $13.13 $12.63 34,491
2020-05-08 $12.96 $13.13 $12.96 $13.03 $12.54 14,911
2020-05-07 $12.86 $12.89 $12.80 $12.81 $12.33 6,559
2020-05-06 $12.94 $12.98 $12.84 $12.84 $12.25 7,272
2020-05-05 $12.98 $13.04 $12.96 $13.00 $12.40 4,436
2020-05-04 $12.68 $12.83 $12.67 $12.79 $12.20 18,174
2020-05-01 $12.92 $13.00 $12.67 $12.68 $12.09 12,051
2020-04-30 $13.26 $13.26 $13.00 $13.11 $12.50 9,802
2020-04-29 $13.33 $13.39 $13.24 $13.24 $12.63 8,157
2020-04-28 $13.26 $13.26 $13.08 $13.13 $12.52 4,234
2020-04-27 $12.86 $12.99 $12.84 $12.99 $12.39 10,043
2020-04-24 $12.70 $12.70 $12.58 $12.65 $12.06 10,153
2020-04-23 $12.86 $12.86 $12.68 $12.68 $12.10 5,743
2020-04-22 $12.67 $12.78 $12.64 $12.74 $12.15 26,440
2020-04-21 $12.52 $12.73 $12.50 $12.58 $11.99 32,228
2020-04-20 $12.94 $12.96 $12.80 $12.86 $12.26 48,942
2020-04-17 $13.09 $13.10 $12.95 $13.06 $12.46 17,158
2020-04-16 $12.86 $12.86 $12.70 $12.80 $12.20 15,736
2020-04-15 $12.78 $12.94 $12.76 $12.76 $12.17 11,983
2020-04-14 $13.20 $13.27 $13.07 $13.13 $12.52 6,824
2020-04-13 $13.15 $13.15 $12.83 $12.99 $12.38 14,096
2020-04-09 $12.98 $13.25 $12.98 $13.15 $12.54 11,672
2020-04-08 $12.46 $12.83 $12.43 $12.69 $12.10 17,838
2020-04-07 $12.79 $12.81 $12.41 $12.41 $11.84 47,157
2020-04-06 $12.04 $12.46 $12.04 $12.40 $11.83 17,560
2020-04-03 $11.87 $12.03 $11.75 $11.80 $11.25 29,559
2020-04-02 $11.73 $12.00 $11.70 $11.86 $11.31 22,010
2020-04-01 $12.04 $12.04 $11.60 $11.78 $11.23 41,778
2020-03-31 $12.19 $12.40 $12.03 $12.25 $11.69 29,717
2020-03-30 $11.84 $12.05 $11.81 $12.00 $11.44 16,221
2020-03-27 $11.90 $12.14 $11.65 $11.89 $11.34 14,622
2020-03-26 $11.73 $13.00 $11.64 $12.17 $11.60 42,756
2020-03-25 $11.04 $11.87 $11.00 $11.71 $11.17 36,873
2020-03-24 $10.58 $11.05 $10.58 $10.94 $10.44 29,239
2020-03-23 $10.53 $10.53 $10.02 $10.02 $9.56 57,347
2020-03-20 $11.16 $11.47 $10.64 $10.74 $10.24 35,939
2020-03-19 $10.90 $11.22 $10.65 $11.00 $10.49 84,470
2020-03-18 $11.31 $11.45 $10.78 $10.85 $10.35 34,616
2020-03-17 $11.32 $12.09 $11.32 $11.92 $11.37 47,561
2020-03-16 $11.66 $12.18 $11.03 $11.32 $10.79 26,095
2020-03-13 $12.02 $12.86 $11.68 $12.50 $11.92 49,151
2020-03-12 $12.75 $12.78 $11.11 $11.98 $11.43 40,483
2020-03-11 $13.64 $13.77 $13.20 $13.29 $12.68 20,986
2020-03-10 $14.05 $14.25 $13.61 $13.92 $13.27 25,229
2020-03-09 $14.23 $14.25 $13.76 $13.97 $13.32 55,759
2020-03-06 $15.10 $15.10 $14.76 $15.00 $14.31 57,613
2020-03-05 $15.36 $15.74 $15.00 $15.40 $14.68 30,729
2020-03-04 $15.28 $16.04 $15.22 $15.47 $14.75 27,445
2020-03-03 $15.00 $15.31 $14.86 $14.97 $14.27 97,323
2020-03-02 $14.41 $14.95 $14.40 $14.82 $14.13 50,060
2020-02-28 $14.45 $14.56 $14.09 $14.41 $13.74 954,299
2020-02-27 $15.01 $15.01 $14.70 $14.72 $14.04 81,429
2020-02-26 $15.32 $15.43 $15.21 $15.22 $14.52 27,468
2020-02-25 $15.66 $15.69 $15.25 $15.37 $14.66 37,124
2020-02-24 $15.76 $15.97 $15.61 $15.70 $14.97 88,277
2020-02-21 $16.04 $16.16 $16.00 $16.06 $15.32 23,150
2020-02-20 $16.20 $16.20 $16.03 $16.03 $15.29 38,963
2020-02-19 $16.21 $16.26 $16.10 $16.21 $15.46 76,111
2020-02-18 $16.04 $16.15 $16.00 $16.11 $15.36 65,001
2020-02-14 $15.89 $16.03 $15.87 $15.94 $15.20 172,622
2020-02-13 $15.77 $15.89 $15.73 $15.80 $15.07 26,515
2020-02-12 $15.84 $15.84 $15.72 $15.79 $15.06 22,675
2020-02-11 $15.71 $15.79 $15.61 $15.69 $14.96 33,316
2020-02-10 $15.56 $15.63 $15.51 $15.51 $14.79 23,060
2020-02-07 $15.59 $15.68 $15.55 $15.62 $14.89 26,239
2020-02-06 $15.71 $15.79 $15.64 $15.74 $14.91 26,814
2020-02-05 $15.64 $15.71 $15.59 $15.65 $14.82 15,113
2020-02-04 $15.66 $15.70 $15.50 $15.56 $14.73 33,073
2020-02-03 $15.43 $15.62 $15.43 $15.56 $14.74 265,978
2020-01-31 $15.45 $15.57 $15.40 $15.42 $14.60 17,616
2020-01-30 $15.44 $15.56 $15.44 $15.56 $14.73 20,028
2020-01-29 $15.53 $15.64 $15.48 $15.57 $14.75 20,119
2020-01-28 $15.44 $15.51 $15.42 $15.47 $14.65 12,009
2020-01-27 $15.67 $15.67 $15.38 $15.45 $14.63 23,197
2020-01-24 $15.64 $15.68 $15.50 $15.60 $14.77 26,016
2020-01-23 $15.60 $15.60 $15.52 $15.54 $14.72 23,181
2020-01-22 $15.60 $15.61 $15.53 $15.58 $14.75 27,790
2020-01-21 $15.57 $15.65 $15.51 $15.51 $14.69 52,690
2020-01-17 $15.58 $15.58 $15.50 $15.53 $14.70 31,513
2020-01-16 $15.49 $15.49 $15.36 $15.41 $14.59 27,331
2020-01-15 $15.40 $15.45 $15.30 $15.40 $14.58 19,118
2020-01-14 $15.36 $15.36 $15.22 $15.30 $14.49 24,116
2020-01-13 $15.13 $15.25 $15.11 $15.17 $14.37 18,874
2020-01-10 $15.00 $15.06 $14.93 $15.01 $14.22 99,439
2020-01-09 $14.84 $14.90 $14.80 $14.83 $14.04 17,261
2020-01-08 $14.84 $14.90 $14.80 $14.85 $14.06 37,792
2020-01-07 $14.83 $14.89 $14.80 $14.85 $14.06 12,353
2020-01-06 $14.91 $14.92 $14.84 $14.90 $14.11 11,459
2020-01-03 $14.85 $15.00 $14.85 $14.98 $14.19 25,655
2020-01-02 $15.06 $15.06 $14.88 $14.97 $14.17 29,183
2019-12-31 $14.86 $14.98 $14.86 $14.88 $14.09 11,567
2019-12-30 $14.88 $14.98 $14.87 $14.92 $14.13 51,188
2019-12-27 $14.93 $15.00 $14.92 $14.98 $14.18 16,578
2019-12-26 $14.80 $14.94 $14.80 $14.88 $14.08 15,473
2019-12-24 $14.86 $14.94 $14.80 $14.86 $14.06 8,238
2019-12-23 $14.89 $14.98 $14.83 $14.83 $14.03 11,286
2019-12-20 $14.89 $14.91 $14.80 $14.86 $14.06 9,253
2019-12-19 $14.76 $14.81 $14.68 $14.79 $13.99 24,359
2019-12-18 $14.73 $14.80 $14.60 $14.75 $13.96 24,888
2019-12-17 $14.76 $14.85 $14.72 $14.75 $13.95 22,435
2019-12-16 $14.82 $14.82 $14.67 $14.79 $14.00 36,040
2019-12-13 $14.67 $14.71 $14.56 $14.65 $13.86 9,104
2019-12-12 $14.56 $14.71 $14.55 $14.56 $13.78 14,189
2019-12-11 $14.53 $14.67 $14.53 $14.62 $13.84 13,629
2019-12-10 $14.48 $14.53 $14.43 $14.43 $13.65 22,559
2019-12-09 $14.44 $14.49 $14.43 $14.46 $13.68 14,038
2019-12-06 $14.41 $14.47 $14.34 $14.47 $13.69 26,808
2019-12-05 $14.35 $14.40 $14.22 $14.35 $13.58 16,328
2019-12-04 $14.06 $14.26 $14.06 $14.22 $13.46 15,206
2019-12-03 $13.99 $14.05 $13.97 $13.97 $13.22 4,868
2019-12-02 $14.02 $14.02 $13.91 $14.00 $13.25 3,542
2019-11-29 $13.85 $14.04 $13.85 $14.00 $13.25 7,903
2019-11-27 $13.85 $13.91 $13.85 $13.91 $13.16 7,246
2019-11-26 $13.79 $13.92 $13.78 $13.78 $13.04 68,832
2019-11-25 $13.83 $13.94 $13.77 $13.77 $13.03 6,161
2019-11-22 $13.81 $13.82 $13.72 $13.79 $13.05 27,694
2019-11-21 $13.82 $13.85 $13.79 $13.80 $13.06 5,122
2019-11-20 $13.85 $13.89 $13.78 $13.83 $13.09 2,794
2019-11-19 $13.88 $13.88 $13.76 $13.81 $13.07 6,349
2019-11-18 $13.91 $13.95 $13.79 $13.87 $13.13 29,252
2019-11-15 $13.74 $13.92 $13.71 $13.84 $13.10 27,443
2019-11-14 $13.66 $13.77 $13.55 $13.60 $12.87 2,917
2019-11-13 $13.52 $13.70 $13.52 $13.68 $12.94 6,198
2019-11-12 $13.70 $13.70 $13.56 $13.66 $12.92 18,434
2019-11-11 $13.75 $13.77 $13.70 $13.75 $13.01 7,361
2019-11-08 $13.81 $13.81 $13.74 $13.77 $13.03 7,844
2019-11-07 $13.95 $13.95 $13.71 $13.80 $13.06 19,045
2019-11-06 $13.76 $13.86 $13.72 $13.77 $12.93 11,203
2019-11-05 $13.86 $13.86 $13.75 $13.75 $12.92 14,439
2019-11-04 $13.90 $13.97 $13.82 $13.89 $13.05 20,580
2019-11-01 $13.89 $13.98 $13.87 $13.87 $13.03 26,427
2019-10-31 $13.86 $14.15 $13.81 $14.15 $13.29 47,356
2019-10-30 $13.74 $13.85 $13.67 $13.80 $12.96 19,009
2019-10-29 $13.77 $13.79 $13.75 $13.77 $12.93 20,293
2019-10-28 $13.93 $13.95 $13.92 $13.92 $13.07 15,171
2019-10-25 $13.87 $13.93 $13.82 $13.89 $13.04 5,524
2019-10-24 $13.91 $13.97 $13.85 $13.88 $13.04 6,542
2019-10-23 $13.91 $13.94 $13.87 $13.94 $13.09 6,620
2019-10-22 $14.04 $14.08 $14.04 $14.06 $13.21 2,671
2019-10-21 $14.04 $14.08 $13.96 $13.99 $13.14 11,987
2019-10-18 $14.06 $14.12 $13.98 $14.12 $13.26 20,962
2019-10-17 $14.04 $14.04 $13.95 $13.97 $13.12 9,753
2019-10-16 $13.86 $13.90 $13.82 $13.90 $13.06 3,784
2019-10-15 $13.87 $13.97 $13.83 $13.96 $13.11 13,015
2019-10-14 $13.98 $14.00 $13.81 $13.92 $13.07 20,918
2019-10-11 $13.95 $13.99 $13.88 $13.98 $13.13 16,175
2019-10-10 $13.76 $13.89 $13.76 $13.78 $12.94 12,660
2019-10-09 $13.88 $13.88 $13.79 $13.80 $12.96 20,575
2019-10-08 $13.91 $13.91 $13.79 $13.79 $12.95 4,557
2019-10-07 $13.98 $14.00 $13.85 $13.92 $13.07 12,687
2019-10-04 $13.80 $13.95 $13.80 $13.93 $13.08 15,721
2019-10-03 $13.67 $13.74 $13.67 $13.74 $12.91 6,286
2019-10-02 $13.69 $13.69 $13.60 $13.63 $12.80 89,955
2019-10-01 $13.76 $13.76 $13.72 $13.72 $12.89 3,833
2019-09-30 $13.80 $13.85 $13.76 $13.80 $12.96 20,418
2019-09-27 $13.81 $13.84 $13.75 $13.75 $12.92 2,397
2019-09-26 $13.77 $13.87 $13.77 $13.85 $13.01 2,655
2019-09-25 $13.73 $13.76 $13.64 $13.75 $12.91 18,992
2019-09-24 $13.81 $13.82 $13.81 $13.82 $12.98 2,548
2019-09-23 $13.77 $13.80 $13.69 $13.75 $12.92 9,203
2019-09-20 $13.78 $13.78 $13.66 $13.75 $12.92 9,713
2019-09-19 $13.78 $13.84 $13.77 $13.81 $12.97 3,807
2019-09-18 $13.71 $13.74 $13.67 $13.67 $12.84 9,790
2019-09-17 $13.65 $13.76 $13.65 $13.73 $12.90 6,644
2019-09-16 $13.63 $13.71 $13.62 $13.65 $12.82 3,438
2019-09-13 $13.70 $13.75 $13.67 $13.71 $12.88 16,755
2019-09-12 $13.69 $13.77 $13.69 $13.76 $12.93 17,885
2019-09-11 $13.57 $13.66 $13.53 $13.64 $12.81 29,043
2019-09-10 $13.57 $13.62 $13.53 $13.57 $12.75 12,500
2019-09-09 $13.70 $13.70 $13.60 $13.63 $12.80 13,333
2019-09-06 $13.77 $13.77 $13.69 $13.71 $12.88 14,952
2019-09-05 $13.74 $13.79 $13.67 $13.68 $12.85 11,696
2019-09-04 $13.51 $13.67 $13.51 $13.65 $12.82 8,128
2019-09-03 $13.47 $13.53 $13.42 $13.46 $12.64 25,200
2019-08-30 $13.36 $13.48 $13.31 $13.42 $12.61 26,524
2019-08-29 $13.38 $13.38 $13.25 $13.35 $12.54 26,671
2019-08-28 $13.30 $13.33 $13.23 $13.25 $12.45 12,620
2019-08-27 $13.21 $13.27 $13.19 $13.23 $12.43 10,521
2019-08-26 $13.31 $13.31 $13.16 $13.17 $12.37 12,683
2019-08-23 $13.34 $13.35 $13.15 $13.15 $12.35 11,079
2019-08-22 $13.38 $13.43 $13.26 $13.35 $12.54 12,028
2019-08-21 $13.35 $13.50 $13.33 $13.39 $12.57 16,387
2019-08-20 $13.24 $13.31 $13.24 $13.26 $12.45 6,186
2019-08-19 $13.33 $13.33 $13.20 $13.20 $12.40 16,181
2019-08-16 $13.23 $13.26 $13.14 $13.26 $12.45 29,229
2019-08-15 $13.19 $13.23 $13.07 $13.12 $12.32 29,841
2019-08-14 $13.20 $13.20 $13.15 $13.16 $12.36 12,630
2019-08-13 $13.35 $13.40 $13.19 $13.34 $12.53 9,337
2019-08-12 $13.27 $13.34 $13.15 $13.34 $12.53 34,502
2019-08-09 $13.43 $13.49 $13.40 $13.48 $12.66 12,526
2019-08-08 $13.25 $13.42 $13.25 $13.38 $12.57 8,965
2019-08-07 $13.07 $13.34 $13.07 $13.28 $12.47 10,379
2019-08-06 $13.36 $13.36 $13.23 $13.23 $12.33 10,217
2019-08-05 $13.38 $13.38 $13.16 $13.22 $12.32 21,224
2019-08-02 $13.56 $13.56 $13.50 $13.50 $12.58 9,811
2019-08-01 $13.60 $13.69 $13.55 $13.55 $12.63 15,732
2019-07-31 $13.65 $13.86 $13.50 $13.55 $12.63 10,502
2019-07-30 $13.66 $13.68 $13.58 $13.64 $12.71 19,237
2019-07-29 $13.74 $13.75 $13.69 $13.70 $12.77 12,921
2019-07-26 $13.71 $13.77 $13.66 $13.70 $12.77 12,797
2019-07-25 $13.83 $13.83 $13.69 $13.69 $12.76 15,887
2019-07-24 $13.73 $13.85 $13.66 $13.85 $12.91 22,837
2019-07-23 $13.72 $13.77 $13.69 $13.77 $12.83 17,337
2019-07-22 $13.79 $13.86 $13.74 $13.74 $12.80 22,894
2019-07-19 $13.92 $13.92 $13.78 $13.79 $12.85 9,991
2019-07-18 $13.81 $13.89 $13.76 $13.85 $12.91 15,159
2019-07-17 $13.84 $13.84 $13.74 $13.74 $12.81 14,836
2019-07-16 $13.79 $13.82 $13.69 $13.82 $12.88 7,160
2019-07-15 $13.76 $13.79 $13.70 $13.73 $12.79 14,398
2019-07-12 $13.65 $13.82 $13.65 $13.76 $12.82 15,973
2019-07-11 $13.76 $13.88 $13.65 $13.88 $12.94 9,840
2019-07-10 $13.74 $13.80 $13.73 $13.76 $12.82 21,089
2019-07-09 $13.65 $13.69 $13.51 $13.62 $12.69 16,031
2019-07-08 $13.73 $14.02 $13.65 $13.65 $12.72 19,128
2019-07-05 $13.67 $13.67 $13.55 $13.62 $12.69 7,458
2019-07-03 $13.59 $13.81 $13.59 $13.76 $12.82 21,663
2019-07-02 $13.62 $13.64 $13.57 $13.58 $12.66 7,688
2019-07-01 $13.68 $13.68 $13.51 $13.51 $12.59 13,124
2019-06-28 $13.54 $13.54 $13.41 $13.51 $12.59 12,819
2019-06-27 $13.47 $13.47 $13.35 $13.35 $12.44 17,802
2019-06-26 $13.46 $13.52 $13.42 $13.50 $12.58 13,641
2019-06-25 $13.48 $13.55 $13.46 $13.46 $12.54 8,862
2019-06-24 $13.59 $13.59 $13.51 $13.59 $12.67 7,300
2019-06-21 $13.47 $13.53 $13.45 $13.50 $12.58 7,673
2019-06-20 $13.36 $13.58 $13.36 $13.58 $12.66 10,276
2019-06-19 $13.29 $13.32 $13.26 $13.32 $12.41 1,901
2019-06-18 $13.30 $13.30 $13.23 $13.26 $12.35 7,013
2019-06-17 $13.18 $13.21 $13.14 $13.14 $12.25 9,250
2019-06-14 $13.09 $13.27 $13.09 $13.20 $12.30 12,787
2019-06-13 $13.30 $13.30 $13.20 $13.25 $12.35 14,071
2019-06-12 $13.10 $13.22 $13.10 $13.14 $12.25 3,506
2019-06-11 $13.30 $13.30 $13.10 $13.16 $12.26 5,544
2019-06-10 $13.28 $13.31 $13.12 $13.31 $12.40 15,665
2019-06-07 $13.10 $13.33 $13.10 $13.25 $12.35 5,595
2019-06-06 $13.00 $13.08 $13.00 $13.08 $12.19 5,267
2019-06-05 $12.92 $13.00 $12.92 $13.00 $12.12 9,275
2019-06-04 $12.83 $13.00 $12.83 $12.87 $11.99 1,958
2019-06-03 $12.74 $12.89 $12.74 $12.88 $12.00 5,126
2019-05-31 $12.52 $12.71 $12.44 $12.71 $11.85 5,088
2019-05-30 $12.70 $12.72 $12.68 $12.72 $11.85 676
2019-05-29 $12.69 $12.72 $12.68 $12.72 $11.85 5,008
2019-05-28 $12.74 $12.83 $12.74 $12.76 $11.89 1,491
2019-05-24 $12.81 $12.81 $12.81 $12.81 $11.94 978
2019-05-23 $12.67 $12.67 $12.61 $12.67 $11.81 5,542
2019-05-22 $12.82 $12.82 $12.72 $12.75 $11.88 4,310
2019-05-21 $12.65 $12.81 $12.64 $12.81 $11.93 8,284
2019-05-20 $12.67 $12.69 $12.57 $12.66 $11.80 3,988
2019-05-17 $12.50 $12.69 $12.44 $12.67 $11.81 6,990
2019-05-16 $12.59 $12.71 $12.59 $12.59 $11.73 5,221
2019-05-15 $12.55 $12.71 $12.55 $12.70 $11.84 6,976
2019-05-14 $12.70 $12.70 $12.59 $12.64 $11.78 19,850
2019-05-13 $12.53 $12.81 $12.51 $12.60 $11.74 16,256
2019-05-10 $12.81 $12.82 $12.67 $12.82 $11.95 8,710
2019-05-09 $12.64 $12.64 $12.56 $12.63 $11.77 2,767
2019-05-08 $12.78 $12.78 $12.65 $12.65 $11.79 3,268
2019-05-07 $12.72 $12.77 $12.64 $12.68 $11.82 5,971
2019-05-06 $12.83 $13.10 $12.79 $13.04 $12.05 6,526
2019-05-03 $12.96 $12.99 $12.95 $12.99 $12.00 3,648
2019-05-02 $12.93 $12.95 $12.85 $12.89 $11.91 9,426
2019-05-01 $13.05 $13.10 $12.96 $12.96 $11.97 8,013
2019-04-30 $13.03 $13.03 $12.96 $12.96 $11.97 4,738
2019-04-29 $13.03 $13.03 $13.00 $13.00 $12.01 3,764
2019-04-26 $13.01 $13.06 $13.01 $13.02 $12.03 9,872
2019-04-25 $12.98 $12.98 $12.90 $12.96 $11.97 5,706
2019-04-24 $13.04 $13.04 $12.90 $12.92 $11.94 10,549
2019-04-23 $12.91 $13.02 $12.91 $12.98 $11.99 2,320
2019-04-22 $12.93 $13.03 $12.91 $12.93 $11.95 6,761
2019-04-18 $12.98 $13.02 $12.90 $12.98 $11.99 8,618
2019-04-17 $13.07 $13.09 $12.92 $12.99 $12.00 8,753
2019-04-16 $13.12 $13.12 $13.06 $13.07 $12.08 14,331
2019-04-15 $13.10 $13.14 $13.00 $13.11 $12.11 11,555
2019-04-12 $13.01 $13.04 $13.00 $13.04 $12.04 3,049
2019-04-11 $13.07 $13.08 $13.03 $13.05 $12.05 8,575
2019-04-10 $13.02 $13.13 $13.00 $13.03 $12.04 10,629
2019-04-09 $13.08 $13.08 $13.02 $13.02 $12.03 9,296
2019-04-08 $13.38 $13.38 $13.04 $13.08 $12.09 13,279
2019-04-05 $13.19 $13.19 $13.01 $13.09 $12.09 19,210
2019-04-04 $13.05 $13.19 $12.95 $13.02 $12.03 6,684
2019-04-03 $13.02 $13.12 $12.97 $13.07 $12.08 7,638
2019-04-02 $12.93 $13.01 $12.93 $12.95 $11.96 4,496
2019-04-01 $13.05 $13.05 $12.92 $12.97 $11.98 7,941
2019-03-29 $12.95 $12.96 $12.81 $12.92 $11.94 6,145
2019-03-28 $12.85 $12.92 $12.81 $12.92 $11.94 10,341
2019-03-27 $12.83 $12.84 $12.72 $12.75 $11.78 53,483
2019-03-26 $12.83 $12.89 $12.78 $12.84 $11.86 15,285
2019-03-25 $12.72 $12.78 $12.64 $12.78 $11.81 7,974
2019-03-22 $12.79 $12.82 $12.66 $12.72 $11.75 15,677
2019-03-21 $12.88 $12.93 $12.80 $12.89 $11.91 12,953
2019-03-20 $12.85 $12.98 $12.83 $12.86 $11.88 6,411
2019-03-19 $12.88 $12.91 $12.85 $12.85 $11.87 6,686
2019-03-18 $12.89 $12.93 $12.88 $12.92 $11.94 4,384
2019-03-15 $12.75 $12.80 $12.74 $12.78 $11.81 5,937
2019-03-14 $12.68 $12.75 $12.68 $12.75 $11.78 4,464
2019-03-13 $12.75 $12.75 $12.70 $12.74 $11.77 5,415
2019-03-12 $12.60 $12.69 $12.55 $12.69 $11.73 4,200
2019-03-11 $12.56 $12.59 $12.56 $12.58 $11.62 2,387
2019-03-08 $12.42 $12.42 $12.35 $12.42 $11.47 5,526
2019-03-07 $12.44 $12.44 $12.42 $12.43 $11.48 1,847
2019-03-06 $12.41 $12.45 $12.34 $12.36 $11.42 8,503
2019-03-05 $12.50 $12.50 $12.40 $12.41 $11.46 5,368
2019-03-04 $12.50 $12.50 $12.40 $12.40 $11.46 1,878
2019-03-01 $12.56 $12.56 $12.40 $12.43 $11.48 4,784
2019-02-28 $12.51 $12.52 $12.46 $12.52 $11.56 5,208
2019-02-27 $12.64 $12.64 $12.50 $12.51 $11.56 6,665
2019-02-26 $12.67 $12.72 $12.66 $12.72 $11.75 7,068
2019-02-25 $12.58 $12.71 $12.50 $12.65 $11.69 10,260
2019-02-22 $12.66 $12.68 $12.58 $12.66 $11.70 9,159
2019-02-21 $12.46 $12.58 $12.46 $12.58 $11.62 3,059
2019-02-20 $12.55 $12.60 $12.45 $12.45 $11.50 7,153
2019-02-19 $12.50 $12.60 $12.50 $12.60 $11.64 2,833
2019-02-15 $12.42 $12.55 $12.38 $12.46 $11.51 6,682
2019-02-14 $12.40 $12.45 $12.40 $12.45 $11.51 2,903
2019-02-13 $12.52 $12.52 $12.40 $12.40 $11.46 4,131
2019-02-12 $12.51 $12.51 $12.44 $12.47 $11.52 3,049
2019-02-11 $12.31 $12.31 $12.26 $12.28 $11.35 1,651
2019-02-08 $12.33 $12.33 $12.31 $12.31 $11.37 1,351
2019-02-07 $12.36 $12.36 $12.20 $12.28 $11.34 1,092
2019-02-06 $12.50 $12.57 $12.50 $12.57 $11.51 76,338
2019-02-05 $12.75 $12.75 $12.52 $12.55 $11.49 11,074
2019-02-04 $12.52 $12.54 $12.48 $12.48 $11.43 1,907
2019-02-01 $12.46 $12.52 $12.46 $12.52 $11.47 799
2019-01-31 $12.41 $12.48 $12.40 $12.48 $11.43 3,224
2019-01-30 $12.27 $12.33 $12.25 $12.33 $11.29 8,544
2019-01-29 $12.33 $12.33 $12.32 $12.32 $11.28 529
2019-01-28 $12.21 $12.33 $12.21 $12.33 $11.29 1,393
2019-01-25 $12.16 $12.31 $12.16 $12.29 $11.25 3,183
2019-01-24 $12.08 $12.20 $12.08 $12.16 $11.13 990
2019-01-23 $12.16 $12.16 $12.05 $12.15 $11.12 16,443
2019-01-22 $12.09 $12.09 $11.86 $11.91 $10.90 6,786
2019-01-18 $12.00 $12.05 $12.00 $12.01 $11.00 1,891
2019-01-17 $11.94 $11.94 $11.94 $11.94 $10.93 1,994
2019-01-16 $11.89 $11.93 $11.86 $11.87 $10.86 7,255
2019-01-15 $11.93 $11.93 $11.92 $11.92 $10.91 1,811
2019-01-14 $11.78 $11.78 $11.78 $11.78 $10.79 577
2019-01-11 $11.88 $11.99 $11.87 $11.99 $10.98 5,046
2019-01-10 $11.71 $11.90 $11.71 $11.90 $10.89 505
2019-01-09 $11.80 $11.80 $11.77 $11.77 $10.78 2,612
2019-01-08 $11.61 $11.69 $11.61 $11.69 $10.70 552
2019-01-07 $11.69 $11.69 $11.59 $11.59 $10.61 1,851
2019-01-04 $11.50 $11.66 $11.50 $11.66 $10.68 1,910
2019-01-03 $11.28 $11.28 $11.28 $11.28 $10.32 980
2019-01-02 $11.32 $11.32 $11.25 $11.25 $10.30 4,620
2018-12-31 $11.22 $11.32 $11.22 $11.23 $10.28 559
2018-12-28 $11.34 $11.34 $11.20 $11.22 $10.27 7,022
2018-12-27 $11.07 $11.15 $11.07 $11.15 $10.21 4,132
2018-12-26 $11.08 $11.15 $11.06 $11.15 $10.21 3,055
2018-12-24 $11.18 $11.20 $11.08 $11.12 $10.18 3,743
2018-12-21 $11.28 $11.43 $11.28 $11.35 $10.39 3,175
2018-12-20 $11.39 $11.40 $11.30 $11.33 $10.37 23,745
2018-12-19 $11.45 $11.45 $11.40 $11.40 $10.44 845
2018-12-18 $11.45 $11.48 $11.42 $11.43 $10.47 2,157
2018-12-17 $11.48 $11.48 $11.46 $11.47 $10.50 2,523
2018-12-14 $11.65 $11.71 $11.56 $11.63 $10.65 19,373
2018-12-13 $11.68 $11.75 $11.64 $11.64 $10.66 2,019
2018-12-12 $11.78 $11.79 $11.76 $11.77 $10.78 4,992
2018-12-11 $11.50 $11.58 $11.50 $11.58 $10.60 398
2018-12-10 $11.65 $11.65 $11.47 $11.58 $10.60 4,791
2018-12-07 $11.74 $11.77 $11.65 $11.65 $10.67 972
2018-12-06 $11.56 $11.65 $11.48 $11.65 $10.67 7,920
2018-12-04 $11.77 $11.77 $11.64 $11.64 $10.66 6,913
2018-12-03 $11.72 $11.72 $11.67 $11.67 $10.68 682
2018-11-30 $11.61 $11.61 $11.61 $11.61 $10.63 1,458
2018-11-29 $11.58 $11.70 $11.52 $11.56 $10.58 2,611
2018-11-28 $11.66 $11.73 $11.59 $11.73 $10.74 23,451
2018-11-27 $11.54 $11.58 $11.45 $11.50 $10.53 5,901
2018-11-26 $11.36 $11.46 $11.33 $11.46 $10.49 1,604
2018-11-23 $11.34 $11.48 $11.34 $11.38 $10.42 9,958
2018-11-21 $11.44 $11.47 $11.44 $11.47 $10.50 682
2018-11-20 $12.51 $12.51 $11.44 $11.45 $10.48 5,198
2018-11-19 $11.68 $11.71 $11.48 $11.48 $10.51 22,986
2018-11-16 $11.46 $11.70 $11.20 $11.63 $10.65 6,333
2018-11-15 $11.36 $11.36 $11.30 $11.30 $10.35 1,457
2018-11-14 $11.70 $11.70 $11.36 $11.40 $10.44 4,707
2018-11-13 $11.67 $11.67 $11.57 $11.58 $10.60 1,161
2018-11-12 $11.72 $11.79 $11.72 $11.79 $10.80 3,065
2018-11-09 $11.68 $11.68 $11.68 $11.68 $10.69 632
2018-11-08 $11.93 $11.93 $11.93 $11.93 $10.92 102
2018-11-07 $12.08 $12.08 $12.01 $12.01 $10.86 1,424
2018-11-06 $11.79 $11.89 $11.78 $11.88 $10.75 44,957
2018-11-05 $11.64 $11.76 $11.64 $11.76 $10.63 45,362
2018-11-02 $11.61 $11.62 $11.60 $11.62 $10.51 91,136
2018-11-01 $11.49 $11.69 $11.49 $11.55 $10.44 9,089
2018-10-31 $11.48 $11.49 $11.38 $11.43 $10.34 41,212
2018-10-30 $11.50 $11.50 $11.49 $11.49 $10.39 2,173
2018-10-29 $11.51 $11.51 $11.51 $11.51 $10.41 291
2018-10-26 $11.35 $11.41 $11.30 $11.39 $10.30 147,825
2018-10-25 $11.45 $11.47 $11.41 $11.44 $10.35 19,015
2018-10-24 $11.55 $11.55 $11.48 $11.50 $10.40 4,395
2018-10-23 $11.50 $11.57 $11.48 $11.57 $10.46 5,923
2018-10-22 $11.64 $11.66 $11.58 $11.66 $10.54 33,946
2018-10-19 $11.63 $11.74 $11.63 $11.74 $10.62 5,054
2018-10-18 $11.71 $11.71 $11.53 $11.59 $10.48 5,707
2018-10-17 $11.70 $11.70 $11.60 $11.65 $10.54 24,256
2018-10-16 $11.70 $11.77 $11.70 $11.77 $10.64 10,686
2018-10-15 $11.59 $11.67 $11.59 $11.67 $10.55 8,662
2018-10-12 $11.55 $11.55 $11.48 $11.54 $10.44 10,505
2018-10-11 $11.55 $11.56 $11.50 $11.53 $10.42 15,920
2018-10-10 $11.65 $11.68 $11.57 $11.57 $10.46 8,172
2018-10-09 $11.71 $11.72 $11.67 $11.67 $10.55 7,795
2018-10-08 $11.72 $11.73 $11.65 $11.69 $10.57 23,180
2018-10-05 $11.82 $11.82 $11.71 $11.71 $10.59 6,400
2018-10-04 $11.88 $11.96 $11.88 $11.96 $10.82 5,113
2018-10-03 $11.91 $11.91 $11.91 $11.91 $10.77 1,259
2018-10-02 $11.93 $11.97 $11.90 $11.95 $10.81 22,883
2018-10-01 $11.99 $11.99 $11.89 $11.90 $10.76 15,931
2018-09-28 $11.94 $11.98 $11.94 $11.98 $10.83 776
2018-09-27 $11.92 $11.96 $11.92 $11.96 $10.81 4,188
2018-09-26 $12.00 $12.00 $11.90 $11.90 $10.76 3,301
2018-09-25 $12.02 $12.02 $12.01 $12.01 $10.86 1,604
2018-09-24 $12.10 $12.10 $12.10 $12.10 $10.94 81
2018-09-21 $12.10 $12.16 $12.10 $12.10 $10.94 67,189
2018-09-20 $12.16 $12.20 $12.15 $12.20 $11.03 11,737
2018-09-19 $12.13 $12.13 $12.11 $12.11 $10.95 2,043
2018-09-18 $12.21 $12.24 $12.12 $12.12 $10.96 4,603
2018-09-17 $12.09 $12.11 $12.09 $12.11 $10.95 3,647
2018-09-14 $12.14 $12.14 $12.14 $12.14 $10.97 39
2018-09-13 $12.13 $12.14 $12.13 $12.14 $10.97 943
2018-09-12 $12.15 $12.15 $12.15 $12.15 $10.99 329
2018-09-11 $12.01 $12.05 $12.01 $12.05 $10.90 1,144
2018-09-10 $12.02 $12.02 $11.92 $11.92 $10.78 7,189
2018-09-07 $11.95 $11.97 $11.89 $11.93 $10.79 11,494
2018-09-06 $12.02 $12.02 $11.92 $11.96 $10.82 2,486
2018-09-05 $11.89 $11.89 $11.80 $11.80 $10.67 822
2018-09-04 $11.99 $11.99 $11.99 $11.99 $10.84 111
2018-08-31 $11.99 $11.99 $11.95 $11.99 $10.84 4,467
2018-08-30 $11.99 $11.99 $11.99 $11.99 $10.84 138
2018-08-29 $12.01 $12.04 $11.97 $12.04 $10.89 3,437
2018-08-28 $11.91 $11.91 $11.82 $11.91 $10.77 15,288
2018-08-27 $11.92 $12.00 $11.92 $11.99 $10.84 3,234
2018-08-24 $11.93 $11.95 $11.83 $11.95 $10.81 54,614
2018-08-23 $12.03 $12.03 $11.88 $11.91 $10.77 6,532
2018-08-22 $11.96 $11.99 $11.95 $11.99 $10.84 8,601
2018-08-21 $11.90 $12.02 $11.90 $12.02 $10.87 9,384
2018-08-20 $11.78 $11.98 $11.75 $11.98 $10.83 44,926
2018-08-17 $11.75 $11.80 $11.72 $11.80 $10.67 3,666
2018-08-16 $11.69 $11.72 $11.69 $11.70 $10.58 1,323
2018-08-15 $11.75 $11.75 $11.57 $11.57 $10.47 3,699
2018-08-14 $11.59 $11.72 $11.59 $11.72 $10.60 7,126
2018-08-13 $11.70 $11.70 $11.67 $11.67 $10.55 2,213
2018-08-10 $11.79 $11.79 $11.79 $11.79 $10.66 4
2018-08-09 $11.81 $11.81 $11.79 $11.79 $10.66 647
2018-08-08 $11.88 $11.88 $11.88 $11.88 $10.61 1,104
2018-08-07 $11.87 $11.90 $11.87 $11.89 $10.62 979
2018-08-06 $11.92 $11.92 $11.87 $11.87 $10.60 439
2018-08-03 $11.80 $11.90 $11.80 $11.90 $10.63 4,462
2018-08-02 $11.67 $11.89 $11.67 $11.89 $10.62 5,708
2018-08-01 $11.78 $11.83 $11.69 $11.83 $10.57 5,407
2018-07-31 $11.79 $11.84 $11.77 $11.79 $10.53 3,640
2018-07-30 $11.73 $11.76 $11.71 $11.76 $10.50 2,545
2018-07-27 $11.90 $11.90 $11.79 $11.79 $10.53 903
2018-07-26 $11.72 $11.83 $11.72 $11.83 $10.57 960
2018-07-25 $11.71 $11.71 $11.70 $11.70 $10.45 4,433
2018-07-24 $11.70 $11.72 $11.70 $11.72 $10.46 1,890
2018-07-23 $11.75 $11.77 $11.74 $11.74 $10.48 2,368
2018-07-20 $11.80 $11.80 $11.80 $11.80 $10.54 668
2018-07-19 $11.71 $11.71 $11.71 $11.71 $10.46 229
2018-07-18 $11.77 $11.77 $11.68 $11.68 $10.43 1,266
2018-07-17 $11.85 $11.85 $11.75 $11.78 $10.52 22,249
2018-07-16 $11.80 $11.87 $11.76 $11.87 $10.60 27,840
2018-07-13 $11.91 $11.91 $11.72 $11.81 $10.55 3,098
2018-07-12 $11.91 $11.91 $11.91 $11.91 $10.64 269
2018-07-11 $11.93 $11.93 $11.84 $11.89 $10.62 4,393
2018-07-10 $11.98 $11.98 $11.85 $11.95 $10.67 2,032
2018-07-09 $11.93 $11.93 $11.93 $11.93 $10.65 407
2018-07-06 $11.92 $11.97 $11.91 $11.97 $10.69 11,374
2018-07-05 $11.79 $11.83 $11.77 $11.81 $10.55 95,964
2018-07-03 $11.82 $11.82 $11.82 $11.82 $10.56 127
2018-07-02 $11.76 $11.76 $11.76 $11.76 $10.50 106
2018-06-29 $11.72 $11.72 $11.65 $11.65 $10.40 2,206
2018-06-28 $11.68 $11.69 $11.66 $11.66 $10.41 689
2018-06-27 $11.73 $11.73 $11.71 $11.71 $10.46 10,351
2018-06-26 $11.73 $11.73 $11.73 $11.73 $10.47 565
2018-06-25 $11.67 $11.67 $11.66 $11.67 $10.42 1,597
2018-06-22 $11.63 $11.75 $11.63 $11.73 $10.48 2,134
2018-06-21 $11.67 $11.67 $11.61 $11.61 $10.37 673
2018-06-20 $11.64 $11.68 $11.61 $11.62 $10.38 2,978
2018-06-19 $11.64 $11.64 $11.61 $11.61 $10.37 1,996
2018-06-18 $11.61 $11.64 $11.61 $11.64 $10.40 3,466
2018-06-15 $11.71 $11.78 $11.71 $11.74 $10.48 939
2018-06-14 $11.78 $11.81 $11.76 $11.80 $10.54 6,418
2018-06-13 $11.85 $11.85 $11.77 $11.77 $10.51 610
2018-06-12 $11.83 $11.86 $11.82 $11.82 $10.55 3,999
2018-06-11 $11.81 $11.81 $11.80 $11.80 $10.54 382
2018-06-08 $11.81 $11.81 $11.79 $11.79 $10.53 11,091
2018-06-07 $11.77 $11.77 $11.76 $11.76 $10.50 1,137
2018-06-06 $11.72 $11.76 $11.72 $11.76 $10.51 2,572
2018-06-05 $11.75 $11.86 $11.70 $11.76 $10.51 18,094
2018-06-04 $11.77 $11.79 $11.77 $11.79 $10.53 487
2018-06-01 $11.78 $11.78 $11.74 $11.76 $10.50 2,817
2018-05-31 $12.03 $12.03 $11.74 $11.77 $10.51 10,343
2018-05-30 $11.90 $11.90 $11.83 $11.83 $10.56 927
2018-05-29 $11.69 $11.79 $11.68 $11.79 $10.53 3,242
2018-05-25 $11.87 $11.87 $11.76 $11.77 $10.51 4,293
2018-05-24 $11.86 $11.88 $11.79 $11.79 $10.53 1,726
2018-05-23 $11.80 $11.83 $11.74 $11.83 $10.57 1,173
2018-05-22 $11.84 $11.84 $11.78 $11.78 $10.52 1,359
2018-05-21 $11.85 $11.85 $11.73 $11.74 $10.48 2,591
2018-05-18 $11.61 $11.74 $11.61 $11.74 $10.48 1,751
2018-05-17 $11.74 $11.77 $11.69 $11.69 $10.44 1,201
2018-05-16 $11.77 $11.82 $11.74 $11.80 $10.54 5,957
2018-05-15 $11.75 $11.77 $11.73 $11.75 $10.49 1,627
2018-05-14 $11.87 $11.89 $11.87 $11.88 $10.61 929
2018-05-11 $11.99 $11.99 $11.82 $11.88 $10.61 37,823
2018-05-10 $11.95 $11.95 $11.95 $11.95 $10.67 188
2018-05-09 $11.85 $11.85 $11.75 $11.80 $10.41 672
2018-05-08 $11.77 $11.81 $11.77 $11.81 $10.42 827
2018-05-07 $11.94 $11.94 $11.92 $11.92 $10.51 877
2018-05-04 $11.86 $11.87 $11.86 $11.87 $10.47 401
2018-05-03 $11.77 $11.84 $11.77 $11.83 $10.44 2,004
2018-05-02 $11.82 $11.82 $11.77 $11.77 $10.38 11,062
2018-05-01 $11.77 $11.83 $11.73 $11.82 $10.43 1,180
2018-04-30 $11.82 $11.86 $11.78 $11.79 $10.40 2,960
2018-04-27 $11.80 $11.91 $11.80 $11.91 $10.51 2,197
2018-04-26 $11.85 $11.85 $11.79 $11.82 $10.43 3,440
2018-04-25 $11.65 $11.76 $11.65 $11.75 $10.37 4,166
2018-04-24 $11.91 $11.91 $11.74 $11.74 $10.36 2,901
2018-04-23 $11.88 $11.88 $11.76 $11.76 $10.37 1,430
2018-04-20 $11.87 $11.89 $11.81 $11.88 $10.47 18,057
2018-04-19 $11.90 $11.90 $11.88 $11.88 $10.48 430
2018-04-18 $12.00 $12.03 $11.94 $11.95 $10.54 2,785
2018-04-17 $11.94 $11.98 $11.91 $11.98 $10.57 7,914
2018-04-16 $11.84 $11.84 $11.83 $11.84 $10.44 3,262
2018-04-13 $11.83 $11.83 $11.74 $11.75 $10.36 690
2018-04-12 $11.90 $11.90 $11.72 $11.73 $10.35 3,043
2018-04-11 $11.85 $11.85 $11.72 $11.78 $10.39 21,372
2018-04-10 $11.80 $11.80 $11.77 $11.78 $10.39 835
2018-04-09 $11.65 $11.76 $11.64 $11.76 $10.37 13,340
2018-04-06 $11.74 $11.74 $11.70 $11.70 $10.32 955
2018-04-05 $11.72 $11.74 $11.70 $11.74 $10.36 35,412
2018-04-04 $11.68 $11.77 $11.62 $11.66 $10.29 96,200
2018-04-03 $11.65 $11.65 $11.65 $11.65 $10.28 286
2018-04-02 $11.70 $11.70 $11.67 $11.67 $10.29 1,913
2018-03-29 $11.70 $11.70 $11.70 $11.70 $10.32 121
2018-03-28 $11.77 $11.77 $11.69 $11.73 $10.35 3,631
2018-03-27 $11.76 $11.79 $11.75 $11.79 $10.40 1,382
2018-03-26 $11.62 $11.74 $11.62 $11.73 $10.35 17,367
2018-03-23 $11.73 $11.80 $11.73 $11.79 $10.40 3,993
2018-03-22 $11.70 $11.73 $11.70 $11.70 $10.32 3,106
2018-03-21 $11.71 $11.74 $11.67 $11.74 $10.36 6,388
2018-03-20 $11.71 $11.71 $11.56 $11.56 $10.20 9,157
2018-03-19 $11.52 $11.63 $11.51 $11.63 $10.26 4,295
2018-03-16 $11.60 $11.60 $11.53 $11.56 $10.19 1,042
2018-03-15 $11.52 $11.56 $11.52 $11.56 $10.20 1,681
2018-03-14 $11.52 $11.55 $11.52 $11.52 $10.16 5,989
2018-03-13 $11.54 $11.63 $11.54 $11.56 $10.20 7,812
2018-03-12 $11.54 $11.63 $11.54 $11.62 $10.25 1,409
2018-03-09 $11.51 $11.56 $11.51 $11.53 $10.17 1,206
2018-03-08 $11.52 $11.52 $11.44 $11.46 $10.11 1,438
2018-03-07 $11.51 $11.51 $11.41 $11.42 $10.07 2,197
2018-03-06 $11.41 $11.57 $11.41 $11.56 $10.20 2,680
2018-03-05 $11.49 $11.49 $11.41 $11.44 $10.09 8,109
2018-03-02 $11.48 $11.50 $11.39 $11.48 $10.13 2,501
2018-03-01 $11.51 $11.51 $11.47 $11.47 $10.12 1,569
2018-02-28 $11.62 $11.75 $11.46 $11.47 $10.11 3,189
2018-02-27 $11.83 $11.83 $11.57 $11.64 $10.27 7,477
2018-02-26 $11.73 $11.73 $11.65 $11.67 $10.29 102,007
2018-02-23 $11.64 $11.76 $11.64 $11.76 $10.37 2,562
2018-02-22 $11.59 $11.70 $11.58 $11.62 $10.25 136,592
2018-02-21 $11.65 $11.71 $11.63 $11.66 $10.29 14,260
2018-02-20 $11.72 $11.75 $11.67 $11.67 $10.29 2,454
2018-02-16 $12.00 $12.00 $11.68 $11.77 $10.38 6,328
2018-02-15 $11.57 $11.78 $11.57 $11.78 $10.39 15,825
2018-02-14 $11.61 $11.68 $11.59 $11.67 $10.30 2,248
2018-02-13 $11.65 $11.65 $11.49 $11.57 $10.21 32,248
2018-02-12 $11.63 $11.63 $11.55 $11.55 $10.19 389
2018-02-09 $11.46 $11.66 $11.36 $11.51 $10.16 6,331
2018-02-08 $11.65 $11.66 $11.52 $11.52 $10.16 9,589
2018-02-07 $11.91 $11.99 $11.75 $11.81 $10.29 51,856
2018-02-06 $11.67 $11.89 $11.67 $11.83 $10.31 8,125
2018-02-05 $12.07 $12.30 $11.94 $11.98 $10.44 18,180
2018-02-02 $12.42 $12.42 $12.27 $12.27 $10.69 519
2018-02-01 $12.40 $12.45 $12.38 $12.39 $10.80 6,222
2018-01-31 $12.49 $12.53 $12.39 $12.39 $10.79 4,389
2018-01-30 $12.57 $12.57 $12.46 $12.47 $10.86 21,837
2018-01-29 $12.59 $12.62 $12.46 $12.46 $10.85 7,540
2018-01-26 $12.53 $12.62 $12.53 $12.61 $10.99 19,902
2018-01-25 $12.54 $12.63 $12.54 $12.56 $10.94 24,504
2018-01-24 $12.54 $12.59 $12.53 $12.59 $10.97 3,626
2018-01-23 $12.55 $12.56 $12.54 $12.56 $10.95 5,567
2018-01-22 $12.43 $12.51 $12.43 $12.46 $10.86 19,419
2018-01-19 $12.50 $12.50 $12.45 $12.45 $10.85 6,153
2018-01-18 $12.51 $12.51 $12.43 $12.50 $10.89 15,986
2018-01-17 $12.65 $12.65 $12.59 $12.60 $10.98 978
2018-01-16 $12.63 $12.63 $12.40 $12.40 $10.81 2,320
2018-01-12 $12.47 $12.47 $12.40 $12.40 $10.80 2,892
2018-01-11 $12.34 $12.45 $12.34 $12.42 $10.82 4,196
2018-01-10 $12.55 $12.55 $12.37 $12.37 $10.78 10,982
2018-01-09 $12.63 $12.63 $12.54 $12.56 $10.94 7,612
2018-01-08 $12.61 $12.64 $12.55 $12.63 $11.00 37,538
2018-01-05 $12.60 $12.60 $12.52 $12.60 $10.98 5,691
2018-01-04 $12.53 $12.54 $12.52 $12.54 $10.92 1,934
2018-01-03 $12.59 $12.59 $12.52 $12.55 $10.93 1,087
2018-01-02 $12.51 $12.70 $12.51 $12.67 $11.04 5,964
2017-12-29 $12.51 $12.60 $12.51 $12.59 $10.97 4,069
2017-12-28 $12.41 $12.50 $12.41 $12.50 $10.89 1,088
2017-12-27 $12.49 $12.49 $12.42 $12.47 $10.86 3,220
2017-12-26 $12.44 $12.44 $12.33 $12.41 $10.80 4,116
2017-12-22 $12.38 $12.38 $12.29 $12.34 $10.74 502
2017-12-21 $12.38 $12.39 $12.38 $12.39 $10.79 350
2017-12-20 $12.54 $12.54 $12.29 $12.29 $10.69 8,742
2017-12-19 $12.00 $12.31 $12.00 $12.26 $10.67 5,889
2017-12-18 $12.38 $12.44 $12.34 $12.44 $10.83 3,266
2017-12-15 $12.33 $12.35 $12.30 $12.35 $10.75 20,308
2017-12-14 $12.30 $12.42 $12.29 $12.41 $10.80 5,265
2017-12-13 $12.24 $12.27 $12.17 $12.27 $10.68 2,614
2017-12-12 $12.14 $12.16 $12.10 $12.10 $10.53 4,100
2017-12-11 $12.09 $12.17 $12.09 $12.16 $10.58 2,766
2017-12-08 $12.09 $12.13 $12.09 $12.09 $10.52 4,933
2017-12-07 $12.05 $12.12 $12.01 $12.06 $10.50 14,508
2017-12-06 $12.06 $12.13 $12.03 $12.03 $10.47 4,538
2017-12-05 $12.09 $12.09 $12.09 $12.09 $10.52 236
2017-12-04 $12.26 $12.26 $12.04 $12.09 $10.53 4,986
2017-12-01 $12.35 $12.36 $12.25 $12.31 $10.72 30,029
2017-11-30 $12.25 $12.35 $12.25 $12.35 $10.75 5,984
2017-11-29 $12.48 $12.48 $12.32 $12.35 $10.75 14,591
2017-11-28 $12.42 $12.45 $12.37 $12.44 $10.83 6,340
2017-11-27 $12.44 $12.44 $12.35 $12.39 $10.79 2,554
2017-11-24 $12.46 $12.46 $12.46 $12.46 $10.85 231
2017-11-22 $12.36 $12.36 $12.36 $12.36 $10.76 1,912
2017-11-21 $12.31 $12.32 $12.31 $12.32 $10.72 2,297
2017-11-20 $12.23 $12.26 $12.23 $12.26 $10.68 8,933
2017-11-17 $12.31 $12.33 $12.27 $12.27 $10.68 5,695
2017-11-16 $12.29 $12.35 $12.27 $12.30 $10.71 23,853
2017-11-15 $12.26 $12.31 $12.23 $12.30 $10.71 4,795
2017-11-14 $12.20 $12.31 $12.16 $12.27 $10.68 8,540
2017-11-13 $12.30 $12.31 $12.24 $12.28 $10.69 1,615
2017-11-10 $12.39 $12.39 $12.33 $12.33 $10.73 4,983
2017-11-09 $12.36 $12.37 $12.31 $12.36 $10.76 17,700
2017-11-08 $12.37 $12.40 $12.35 $12.39 $10.79 5,422
2017-11-07 $12.49 $12.49 $12.41 $12.44 $10.83 10,436
2017-11-06 $12.61 $12.61 $12.57 $12.57 $10.83 851
2017-11-03 $12.47 $12.55 $12.47 $12.55 $10.81 12,331
2017-11-02 $12.59 $12.59 $12.50 $12.50 $10.77 6,193
2017-11-01 $12.59 $12.61 $12.50 $12.58 $10.84 5,988
2017-10-31 $12.60 $12.60 $12.41 $12.56 $10.82 3,592
2017-10-30 $12.61 $12.61 $12.53 $12.55 $10.81 8,117
2017-10-27 $12.45 $12.56 $12.42 $12.55 $10.81 15,005
2017-10-26 $12.50 $12.58 $12.50 $12.50 $10.77 11,947
2017-10-25 $12.54 $12.54 $12.49 $12.51 $10.78 5,270
2017-10-24 $12.59 $12.66 $12.59 $12.66 $10.91 2,200
2017-10-23 $12.77 $12.77 $12.63 $12.70 $10.94 16,914
2017-10-20 $12.79 $12.79 $12.67 $12.75 $10.98 338,605
2017-10-19 $12.72 $12.75 $12.66 $12.75 $10.98 2,871
2017-10-18 $12.65 $12.78 $12.65 $12.77 $11.00 6,392
2017-10-17 $12.60 $12.65 $12.54 $12.64 $10.89 1,152
2017-10-16 $12.62 $12.62 $12.57 $12.61 $10.86 1,001
2017-10-13 $12.62 $12.62 $12.62 $12.62 $10.87 608
2017-10-12 $12.62 $12.68 $12.50 $12.68 $10.92 11,043
2017-10-11 $12.54 $12.55 $12.54 $12.55 $10.81 380
2017-10-10 $12.52 $12.52 $12.52 $12.52 $10.78 666
2017-10-09 $12.52 $12.52 $12.42 $12.51 $10.78 15,596
2017-10-06 $12.40 $12.44 $12.40 $12.42 $10.70 1,287
2017-10-05 $12.52 $12.52 $12.52 $12.52 $10.79 666
2017-10-04 $12.46 $12.48 $12.45 $12.45 $10.73 2,842
2017-10-03 $12.45 $12.45 $12.39 $12.39 $10.68 3,040
2017-10-02 $12.55 $12.55 $12.45 $12.45 $10.73 4,874
2017-09-29 $12.61 $12.61 $12.57 $12.57 $10.83 1,065
2017-09-28 $12.56 $12.59 $12.56 $12.59 $10.85 1,370
2017-09-27 $12.54 $12.65 $12.53 $12.53 $10.79 7,553
2017-09-26 $12.75 $12.75 $12.68 $12.68 $10.92 19,094
2017-09-25 $12.61 $12.64 $12.61 $12.64 $10.89 517
2017-09-22 $12.63 $12.70 $12.58 $12.70 $10.94 6,476
2017-09-21 $12.60 $12.69 $12.57 $12.65 $10.90 4,179
2017-09-20 $12.75 $12.75 $12.60 $12.60 $10.86 4,949
2017-09-19 $12.71 $12.79 $12.71 $12.79 $11.02 3,904
2017-09-18 $12.86 $12.86 $12.72 $12.74 $10.98 9,124
2017-09-15 $12.83 $12.88 $12.83 $12.84 $11.06 5,980
2017-09-14 $12.80 $12.84 $12.74 $12.81 $11.04 1,027
2017-09-13 $12.79 $12.79 $12.77 $12.77 $11.00 1,092
2017-09-12 $12.89 $12.89 $12.80 $12.80 $11.03 4,107
2017-09-11 $12.86 $12.87 $12.85 $12.87 $11.09 944
2017-09-08 $12.83 $12.83 $12.79 $12.79 $11.02 498
2017-09-07 $12.69 $12.77 $12.69 $12.77 $11.00 1,513
2017-09-06 $12.69 $12.69 $12.68 $12.68 $10.92 1,414
2017-09-05 $12.57 $12.62 $12.57 $12.58 $10.84 3,164
2017-09-01 $12.58 $12.66 $12.58 $12.64 $10.89 2,185
2017-08-31 $12.55 $12.58 $12.55 $12.58 $10.84 450
2017-08-30 $12.50 $12.51 $12.48 $12.51 $10.78 6,925
2017-08-29 $12.50 $12.50 $12.46 $12.46 $10.74 1,948
2017-08-28 $12.58 $12.58 $12.51 $12.55 $10.81 9,554
2017-08-25 $12.50 $12.58 $12.50 $12.58 $10.84 1,228
2017-08-24 $12.52 $12.52 $12.52 $12.52 $10.79 895
2017-08-23 $12.49 $12.49 $12.42 $12.49 $10.76 979
2017-08-22 $12.43 $12.45 $12.41 $12.41 $10.69 1,914
2017-08-21 $12.41 $12.47 $12.40 $12.40 $10.68 700
2017-08-18 $12.43 $12.44 $12.41 $12.44 $10.72 2,470
2017-08-17 $12.49 $12.49 $12.43 $12.43 $10.71 1,140
2017-08-16 $12.49 $12.49 $12.47 $12.47 $10.74 971
2017-08-15 $12.40 $12.41 $12.34 $12.41 $10.69 7,559
2017-08-14 $12.22 $12.38 $12.22 $12.38 $10.67 1,967
2017-08-11 $12.13 $12.23 $12.13 $12.23 $10.53 9,720
2017-08-10 $12.22 $12.23 $12.11 $12.17 $10.48 7,100
2017-08-09 $12.35 $12.35 $12.21 $12.21 $10.52 8,130
2017-08-08 $12.50 $12.50 $12.37 $12.37 $10.65 804
2017-08-07 $12.56 $12.56 $12.56 $12.56 $10.82 377
2017-08-04 $12.59 $12.59 $12.58 $12.59 $10.74 894
2017-08-03 $12.59 $12.63 $12.59 $12.59 $10.74 13,575
2017-08-02 $12.60 $12.61 $12.60 $12.60 $10.75 2,387
2017-08-01 $12.68 $12.69 $12.61 $12.62 $10.76 4,433
2017-07-31 $12.71 $12.71 $12.59 $12.70 $10.83 2,714
2017-07-28 $12.52 $12.69 $12.52 $12.69 $10.82 9,670
2017-07-27 $12.54 $12.54 $12.48 $12.48 $10.64 23,955
2017-07-26 $12.49 $12.53 $12.44 $12.53 $10.69 4,215
2017-07-25 $12.50 $12.50 $12.47 $12.48 $10.64 4,168
2017-07-24 $12.46 $12.49 $12.38 $12.49 $10.65 3,451
2017-07-21 $12.43 $12.43 $12.34 $12.41 $10.58 7,727
2017-07-20 $12.45 $12.45 $12.44 $12.44 $10.61 1,179
2017-07-19 $12.44 $12.46 $12.40 $12.46 $10.63 3,148
2017-07-18 $12.37 $12.40 $12.34 $12.39 $10.57 9,587
2017-07-17 $12.31 $12.34 $12.30 $12.32 $10.51 5,035
2017-07-14 $12.22 $12.33 $12.22 $12.32 $10.50 3,297
2017-07-13 $12.22 $12.23 $12.16 $12.19 $10.40 5,500
2017-07-12 $12.09 $12.24 $12.09 $12.19 $10.40 3,162
2017-07-11 $11.97 $12.02 $11.96 $12.00 $10.23 3,111
2017-07-10 $12.02 $12.16 $12.01 $12.12 $10.34 5,930
2017-07-07 $12.03 $12.07 $11.96 $12.01 $10.24 19,495
2017-07-06 $12.00 $12.00 $12.00 $12.00 $10.23 1,435
2017-07-05 $12.20 $12.20 $11.99 $12.05 $10.28 3,555
2017-07-03 $12.37 $12.37 $12.16 $12.18 $10.39 1,755
2017-06-30 $12.29 $12.29 $12.11 $12.18 $10.39 10,530
2017-06-29 $12.20 $12.23 $12.12 $12.12 $10.34 10,136
2017-06-28 $12.28 $12.30 $12.18 $12.28 $10.47 15,960
2017-06-27 $12.34 $12.34 $12.22 $12.22 $10.42 3,504
2017-06-26 $12.24 $12.31 $12.18 $12.29 $10.48 8,447
2017-06-23 $12.19 $12.23 $12.08 $12.20 $10.40 26,813
2017-06-22 $11.98 $12.06 $11.97 $12.06 $10.29 5,191
2017-06-21 $12.02 $12.02 $11.91 $11.91 $10.16 2,381
2017-06-20 $12.01 $12.01 $12.01 $12.01 $10.24 18
2017-06-19 $11.98 $12.03 $11.98 $12.01 $10.24 5,202
2017-06-16 $12.04 $12.04 $12.04 $12.04 $10.27 1,876
2017-06-15 $11.94 $11.98 $11.91 $11.92 $10.17 3,874
2017-06-14 $12.05 $12.11 $11.93 $11.99 $10.23 994
2017-06-13 $12.06 $12.06 $11.92 $12.01 $10.24 13,858
2017-06-12 $12.02 $12.02 $11.88 $11.94 $10.18 8,688
2017-06-09 $11.93 $11.93 $11.87 $11.92 $10.17 4,143
2017-06-08 $11.93 $11.93 $11.82 $11.89 $10.14 28,232
2017-06-07 $11.89 $12.07 $11.89 $12.07 $10.29 8,911
2017-06-06 $11.94 $11.94 $11.94 $11.94 $10.18 310
2017-06-05 $11.98 $11.98 $11.94 $11.95 $10.19 1,231
2017-06-02 $12.03 $12.03 $11.92 $11.95 $10.19 2,553
2017-06-01 $11.89 $11.91 $11.88 $11.88 $10.13 6,959
2017-05-31 $11.97 $12.04 $11.82 $11.83 $10.09 9,714
2017-05-30 $12.05 $12.05 $11.90 $11.95 $10.19 3,662
2017-05-26 $11.97 $11.97 $11.80 $11.93 $10.17 5,206
2017-05-25 $12.00 $12.00 $11.86 $11.93 $10.17 6,728
2017-05-24 $11.84 $11.95 $11.83 $11.95 $10.19 12,955
2017-05-23 $11.75 $11.88 $11.72 $11.72 $10.00 110,068
2017-05-22 $11.76 $11.83 $11.76 $11.82 $10.08 134,090
2017-05-19 $11.63 $11.75 $11.63 $11.75 $10.02 11,807
2017-05-18 $11.55 $11.58 $11.55 $11.58 $9.87 1,789
2017-05-17 $11.60 $11.65 $11.55 $11.55 $9.85 1,680
2017-05-16 $11.66 $11.72 $11.66 $11.72 $10.00 2,601
2017-05-15 $11.64 $11.73 $11.64 $11.72 $10.00 11,581
2017-05-12 $11.62 $11.64 $11.56 $11.63 $9.92 3,893
2017-05-11 $11.61 $11.61 $11.50 $11.51 $9.82 9,118
2017-05-10 $11.62 $11.64 $11.58 $11.64 $9.93 6,628
2017-05-09 $11.59 $11.59 $11.59 $11.59 $9.88 877
2017-05-08 $11.69 $11.69 $11.57 $11.62 $9.91 2,854
2017-05-05 $11.53 $11.65 $11.52 $11.65 $9.94 45,819
2017-05-04 $11.65 $11.74 $11.56 $11.60 $9.79 210,295
2017-05-03 $11.70 $11.74 $11.70 $11.70 $9.87 1,644
2017-05-02 $11.74 $11.79 $11.68 $11.79 $9.95 10,355
2017-05-01 $11.85 $11.85 $11.75 $11.79 $9.95 6,059
2017-04-28 $11.76 $11.94 $11.71 $11.81 $9.97 122,003
2017-04-27 $11.83 $11.83 $11.74 $11.80 $9.95 8,472
2017-04-26 $11.73 $11.74 $11.61 $11.74 $9.91 6,099
2017-04-25 $11.72 $11.76 $11.70 $11.74 $9.91 24,733
2017-04-24 $11.65 $11.68 $11.65 $11.68 $9.85 374
2017-04-21 $11.64 $11.66 $11.63 $11.63 $9.81 1,223
2017-04-20 $11.71 $11.71 $11.62 $11.64 $9.82 3,838
2017-04-19 $11.75 $11.78 $11.74 $11.74 $9.91 4,610
2017-04-18 $11.77 $11.79 $11.65 $11.79 $9.95 5,627
2017-04-17 $11.72 $11.75 $11.67 $11.75 $9.91 2,758
2017-04-13 $11.48 $11.72 $11.48 $11.70 $9.87 4,378
2017-04-12 $11.71 $11.74 $11.71 $11.71 $9.88 2,177
2017-04-11 $11.67 $11.68 $11.66 $11.68 $9.86 4,041
2017-04-10 $11.59 $11.59 $11.59 $11.59 $9.78 597
2017-04-07 $11.52 $11.55 $11.50 $11.50 $9.70 1,612
2017-04-06 $11.46 $11.46 $11.46 $11.46 $9.67 501
2017-04-05 $11.56 $11.56 $11.48 $11.48 $9.69 8,604
2017-04-04 $11.30 $11.30 $11.30 $11.30 $9.54 840
2017-04-03 $11.44 $11.44 $11.44 $11.44 $9.65 102
2017-03-31 $11.48 $11.53 $11.46 $11.48 $9.69 11,950
2017-03-30 $11.38 $11.38 $11.36 $11.38 $9.60 1,060
2017-03-29 $11.25 $11.35 $11.25 $11.35 $9.58 2,940
2017-03-28 $11.33 $11.36 $11.32 $11.33 $9.56 921
2017-03-27 $11.27 $11.33 $11.27 $11.33 $9.56 53,508
2017-03-24 $11.30 $11.38 $11.30 $11.33 $9.56 7,170
2017-03-23 $11.20 $11.29 $11.20 $11.28 $9.51 1,603
2017-03-22 $11.26 $11.26 $11.20 $11.20 $9.45 387
2017-03-21 $11.47 $11.47 $11.22 $11.33 $9.56 5,820
2017-03-20 $11.46 $11.46 $11.26 $11.26 $9.50 1,440
2017-03-17 $11.55 $11.55 $11.44 $11.44 $9.65 788
2017-03-16 $11.42 $11.42 $11.42 $11.42 $9.64 148
2017-03-15 $11.17 $11.32 $11.17 $11.32 $9.55 2,109
2017-03-14 $11.17 $11.17 $11.17 $11.17 $9.43 6
2017-03-13 $11.17 $11.17 $11.17 $11.17 $9.43 363
2017-03-10 $11.05 $11.15 $11.05 $11.11 $9.37 10,650
2017-03-09 $11.10 $11.10 $11.05 $11.05 $9.32 346
2017-03-08 $11.11 $11.11 $11.05 $11.09 $9.36 7,387
2017-03-07 $11.16 $11.16 $11.16 $11.16 $9.42 257
2017-03-06 $11.10 $11.20 $11.10 $11.15 $9.41 605
2017-03-03 $11.21 $11.21 $11.11 $11.11 $9.38 2,932
2017-03-02 $11.19 $11.19 $11.12 $11.12 $9.39 738
2017-03-01 $11.16 $11.21 $11.16 $11.19 $9.44 3,891
2017-02-28 $11.34 $11.40 $11.32 $11.32 $9.55 9,220
2017-02-27 $11.26 $11.35 $11.26 $11.35 $9.58 288
2017-02-24 $11.29 $11.35 $11.29 $11.35 $9.58 1,618
2017-02-23 $11.35 $11.39 $11.31 $11.39 $9.61 1,016
2017-02-22 $11.37 $11.37 $11.10 $11.10 $9.37 723
2017-02-21 $11.39 $11.41 $11.32 $11.39 $9.61 9,408
2017-02-17 $11.20 $11.27 $11.14 $11.27 $9.51 5,274
2017-02-16 $11.16 $11.16 $11.16 $11.16 $9.42 218
2017-02-15 $11.25 $11.27 $11.16 $11.16 $9.42 2,106
2017-02-14 $11.26 $11.26 $11.26 $11.26 $9.50 173
2017-02-13 $11.27 $11.27 $11.21 $11.26 $9.50 3,397
2017-02-10 $11.20 $11.23 $11.17 $11.17 $9.42 2,303
2017-02-09 $11.11 $11.18 $11.11 $11.18 $9.43 4,348
2017-02-08 $10.99 $11.04 $10.99 $11.04 $9.32 2,967
2017-02-07 $11.03 $11.13 $11.03 $11.10 $9.37 4,495
2017-02-06 $11.39 $11.39 $11.32 $11.32 $9.44 2,691
2017-02-03 $11.40 $11.41 $11.39 $11.40 $9.51 953
2017-02-02 $11.26 $11.29 $11.26 $11.29 $9.42 427
2017-02-01 $11.22 $11.29 $11.18 $11.21 $9.35 2,020
2017-01-31 $11.23 $11.23 $11.12 $11.12 $9.28 1,264
2017-01-30 $11.04 $11.13 $11.04 $11.11 $9.27 850
2017-01-27 $11.29 $11.29 $11.17 $11.17 $9.32 1,131
2017-01-26 $11.36 $11.36 $11.27 $11.27 $9.40 2,328
2017-01-25 $11.36 $11.36 $11.25 $11.26 $9.40 2,315
2017-01-24 $11.10 $11.26 $11.10 $11.26 $9.40 2,726
2017-01-23 $11.10 $11.10 $11.10 $11.10 $9.26 5,051
2017-01-20 $11.13 $11.13 $11.03 $11.10 $9.26 949
2017-01-19 $11.08 $11.08 $10.94 $11.04 $9.21 9,065
2017-01-18 $11.16 $11.19 $11.08 $11.08 $9.25 2,390
2017-01-17 $11.16 $11.23 $11.16 $11.23 $9.37 824
2017-01-13 $10.99 $11.00 $10.97 $10.98 $9.16 1,350
2017-01-12 $10.93 $10.99 $10.93 $10.96 $9.15 3,936
2017-01-11 $11.07 $11.07 $10.84 $10.95 $9.14 15,691
2017-01-10 $10.99 $11.06 $10.94 $11.05 $9.22 4,739
2017-01-09 $10.99 $10.99 $10.93 $10.95 $9.14 1,409
2017-01-06 $10.91 $10.98 $10.91 $10.98 $9.16 624
2017-01-05 $10.96 $10.98 $10.92 $10.98 $9.16 1,022
2017-01-04 $10.90 $10.90 $10.85 $10.90 $9.10 6,048
2017-01-03 $10.90 $10.90 $10.81 $10.82 $9.03 7,260
2016-12-30 $10.92 $10.92 $10.84 $10.85 $9.05 3,672
2016-12-29 $10.77 $10.84 $10.73 $10.83 $9.04 9,099
2016-12-28 $10.81 $10.81 $10.73 $10.75 $8.97 6,763
2016-12-27 $10.81 $10.81 $10.76 $10.78 $8.99 6,412
2016-12-23 $10.55 $10.71 $10.55 $10.71 $8.94 5,886
2016-12-22 $10.71 $10.73 $10.61 $10.73 $8.95 14,251
2016-12-21 $10.78 $10.78 $10.75 $10.75 $8.97 6,803
2016-12-20 $10.80 $10.80 $10.76 $10.77 $8.99 6,254
2016-12-19 $10.73 $10.77 $10.71 $10.77 $8.99 7,987
2016-12-16 $10.73 $10.73 $10.67 $10.67 $8.90 1,784
2016-12-15 $10.65 $10.67 $10.59 $10.67 $8.90 4,331
2016-12-14 $10.76 $10.86 $10.66 $10.66 $8.89 3,223
2016-12-13 $10.92 $10.92 $10.82 $10.86 $9.06 1,999
2016-12-12 $10.95 $10.96 $10.83 $10.84 $9.05 8,241
2016-12-09 $10.85 $10.88 $10.85 $10.88 $9.08 2,741
2016-12-08 $10.80 $10.80 $10.64 $10.68 $8.91 10,747
2016-12-07 $10.71 $10.71 $10.64 $10.64 $8.88 4,037
2016-12-06 $10.69 $10.69 $10.63 $10.66 $8.89 7,052
2016-12-05 $10.49 $10.70 $10.49 $10.68 $8.91 4,099
2016-12-02 $10.48 $10.52 $10.48 $10.52 $8.77 1,075
2016-12-01 $10.58 $10.58 $10.58 $10.58 $8.83 28
2016-11-30 $10.46 $10.58 $10.46 $10.58 $8.83 3,040
2016-11-29 $10.70 $10.70 $10.59 $10.64 $8.87 15,282
2016-11-28 $10.63 $10.70 $10.62 $10.70 $8.93 3,573
2016-11-25 $10.53 $10.53 $10.53 $10.53 $8.79 107
2016-11-23 $10.54 $10.55 $10.53 $10.53 $8.79 489
2016-11-22 $10.43 $10.43 $10.41 $10.41 $8.69 3,010
2016-11-21 $10.40 $10.40 $10.34 $10.36 $8.64 1,035
2016-11-18 $10.33 $10.37 $10.33 $10.37 $8.65 1,261
2016-11-17 $10.40 $10.40 $10.29 $10.30 $8.59 1,610
2016-11-16 $10.26 $10.29 $10.26 $10.29 $8.58 2,267
2016-11-15 $10.21 $10.30 $10.19 $10.27 $8.57 2,688
2016-11-14 $10.15 $10.20 $10.15 $10.19 $8.50 1,498
2016-11-11 $10.26 $10.28 $10.16 $10.18 $8.49 6,894
2016-11-10 $10.35 $10.35 $10.33 $10.33 $8.62 1,561
2016-11-09 $10.52 $10.56 $10.44 $10.47 $8.74 9,179
2016-11-08 $10.87 $10.87 $10.85 $10.85 $9.05 512
2016-11-07 $10.60 $10.85 $10.60 $10.81 $9.02 12,077
2016-11-04 $10.78 $10.99 $10.71 $10.92 $9.01 7,730
2016-11-03 $10.87 $10.87 $10.87 $10.87 $8.97 3,114
2016-11-02 $11.05 $11.12 $11.02 $11.03 $9.10 2,175
2016-11-01 $11.17 $11.22 $11.11 $11.13 $9.18 6,773
2016-10-31 $11.27 $11.27 $11.27 $11.27 $9.30 1,057
2016-10-28 $11.21 $11.25 $11.21 $11.25 $9.28 4,443
2016-10-27 $11.18 $11.25 $11.18 $11.24 $9.27 642
2016-10-26 $11.18 $11.33 $11.18 $11.30 $9.32 1,446
2016-10-25 $11.34 $11.40 $11.31 $11.34 $9.35 5,115
2016-10-24 $11.40 $11.40 $11.38 $11.39 $9.39 765
2016-10-21 $11.25 $11.44 $11.25 $11.38 $9.38 2,380
2016-10-20 $11.38 $11.41 $11.36 $11.36 $9.37 3,242
2016-10-19 $11.42 $11.47 $11.37 $11.46 $9.45 3,335
2016-10-18 $11.33 $11.35 $11.29 $11.35 $9.36 2,349
2016-10-17 $11.32 $11.32 $11.18 $11.20 $9.24 1,899
2016-10-14 $11.18 $11.24 $11.18 $11.24 $9.27 3,014
2016-10-13 $11.01 $11.15 $11.01 $11.15 $9.20 4,053
2016-10-12 $11.09 $11.10 $11.07 $11.08 $9.14 1,618
2016-10-11 $11.15 $11.15 $11.10 $11.10 $9.16 3,702
2016-10-10 $11.30 $11.30 $11.24 $11.24 $9.27 1,583
2016-10-07 $11.33 $11.33 $11.17 $11.22 $9.26 2,969
2016-10-06 $11.35 $11.39 $11.31 $11.35 $9.36 4,027
2016-10-05 $11.35 $11.47 $11.35 $11.41 $9.41 1,176
2016-10-04 $11.51 $11.51 $11.51 $11.51 $9.49 0
2016-10-03 $11.61 $11.61 $11.51 $11.51 $9.49 2,063
2016-09-30 $11.63 $11.63 $11.58 $11.63 $9.59 2,095
2016-09-29 $11.68 $11.68 $11.53 $11.60 $9.57 6,360
2016-09-28 $11.59 $11.60 $11.59 $11.60 $9.57 757
2016-09-27 $11.49 $11.52 $11.49 $11.52 $9.51 231
2016-09-26 $11.60 $11.60 $11.55 $11.56 $9.53 3,031
2016-09-23 $11.61 $11.68 $11.55 $11.57 $9.54 1,265
2016-09-22 $11.61 $11.69 $11.61 $11.67 $9.63 614
2016-09-21 $11.37 $11.44 $11.37 $11.44 $9.44 774
2016-09-20 $11.29 $11.37 $11.29 $11.34 $9.35 2,421
2016-09-19 $11.53 $11.53 $11.30 $11.30 $9.32 1,977
2016-09-16 $11.29 $11.29 $11.19 $11.24 $9.27 1,364
2016-09-15 $11.34 $11.34 $11.34 $11.34 $9.35 154
2016-09-14 $11.30 $11.36 $11.30 $11.32 $9.34 2,200
2016-09-13 $11.40 $11.41 $11.26 $11.31 $9.33 3,666
2016-09-12 $11.42 $11.56 $11.42 $11.51 $9.49 683
2016-09-09 $11.62 $11.63 $11.50 $11.56 $9.54 2,467
2016-09-08 $11.85 $11.89 $11.85 $11.86 $9.78 1,977
2016-09-07 $11.80 $11.83 $11.76 $11.82 $9.75 3,328
2016-09-06 $11.75 $11.85 $11.75 $11.85 $9.77 1,039
2016-09-02 $11.61 $11.69 $11.61 $11.66 $9.61 4,060
2016-09-01 $11.42 $11.47 $11.40 $11.40 $9.40 5,583
2016-08-31 $11.47 $11.47 $11.47 $11.47 $9.46 0
2016-08-30 $11.50 $11.50 $11.41 $11.47 $9.46 3,386
2016-08-29 $11.39 $11.53 $11.39 $11.53 $9.51 2,821
2016-08-26 $11.60 $11.70 $11.54 $11.54 $9.52 933
2016-08-25 $11.47 $11.47 $11.47 $11.47 $9.46 100
2016-08-24 $11.52 $11.52 $11.44 $11.44 $9.44 1,919
2016-08-23 $11.61 $11.62 $11.58 $11.58 $9.55 1,261
2016-08-22 $11.50 $11.50 $11.50 $11.50 $9.48 146
2016-08-19 $11.50 $11.54 $11.50 $11.50 $9.48 452
2016-08-18 $11.58 $11.63 $11.57 $11.61 $9.58 5,418
2016-08-17 $11.36 $11.47 $11.31 $11.47 $9.46 2,304
2016-08-16 $11.46 $11.48 $11.46 $11.48 $9.47 538
2016-08-15 $11.52 $11.52 $11.52 $11.52 $9.50 64
2016-08-12 $11.49 $11.57 $11.49 $11.52 $9.50 1,401
2016-08-11 $11.50 $11.58 $11.50 $11.58 $9.55 1,231
2016-08-10 $11.49 $11.49 $11.36 $11.37 $9.38 1,980
2016-08-09 $11.46 $11.55 $11.44 $11.55 $9.53 2,784
2016-08-08 $11.51 $11.65 $11.51 $11.64 $9.60 723
2016-08-05 $11.62 $11.62 $11.57 $11.57 $9.54 441
2016-08-04 $11.65 $11.75 $11.57 $11.75 $9.58 1,941
2016-08-03 $11.56 $11.71 $11.55 $11.69 $9.54 1,800
2016-08-02 $11.59 $11.65 $11.59 $11.65 $9.50 574
2016-08-01 $11.63 $11.69 $11.60 $11.65 $9.50 3,841
2016-07-29 $11.62 $11.72 $11.62 $11.71 $9.56 7,369
2016-07-28 $11.71 $11.71 $11.62 $11.69 $9.54 1,401
2016-07-27 $11.76 $11.77 $11.59 $11.69 $9.54 5,611
2016-07-26 $11.78 $11.84 $11.78 $11.81 $9.63 2,981
2016-07-25 $11.78 $11.81 $11.75 $11.80 $9.63 6,653
2016-07-22 $11.56 $11.73 $11.56 $11.70 $9.54 5,907
2016-07-21 $11.65 $11.69 $11.60 $11.60 $9.46 3,210
2016-07-20 $11.67 $11.67 $11.64 $11.67 $9.52 492
2016-07-19 $11.54 $11.54 $11.47 $11.47 $9.35 4,442
2016-07-18 $11.42 $11.58 $11.36 $11.57 $9.44 8,088
2016-07-15 $11.55 $11.55 $11.42 $11.48 $9.36 956
2016-07-14 $11.41 $11.56 $11.41 $11.52 $9.40 2,541
2016-07-13 $11.51 $11.55 $11.47 $11.47 $9.35 930
2016-07-12 $11.59 $11.61 $11.51 $11.52 $9.40 2,048
2016-07-11 $11.34 $11.36 $11.34 $11.34 $9.25 1,327
2016-07-08 $11.10 $11.30 $11.10 $11.19 $9.13 4,080
2016-07-07 $11.08 $11.33 $11.08 $11.15 $9.10 12,669
2016-07-06 $11.16 $11.29 $11.14 $11.15 $9.10 22,064
2016-07-05 $11.00 $11.19 $11.00 $11.14 $9.09 14,669
2016-07-01 $11.14 $11.25 $11.05 $11.12 $9.07 16,310
2016-06-30 $10.94 $11.13 $10.94 $11.12 $9.07 1,539
2016-06-29 $10.76 $10.76 $10.76 $10.76 $8.78 169
2016-06-28 $10.43 $10.54 $10.43 $10.51 $8.57 4,688
2016-06-27 $10.45 $10.46 $10.09 $10.20 $8.32 5,774
2016-06-24 $10.79 $10.79 $10.51 $10.56 $8.61 4,857
2016-06-23 $11.04 $11.04 $10.89 $10.97 $8.95 5,075
2016-06-22 $10.82 $10.89 $10.82 $10.89 $8.88 12,861
2016-06-21 $10.86 $10.96 $10.81 $10.95 $8.93 1,334
2016-06-20 $10.92 $10.92 $10.92 $10.92 $8.91 2,400
2016-06-17 $10.50 $10.71 $10.50 $10.66 $8.70 2,547
2016-06-16 $10.50 $10.63 $10.50 $10.51 $8.57 1,033
2016-06-15 $10.68 $10.68 $10.68 $10.68 $8.71 823
2016-06-14 $10.92 $10.92 $10.69 $10.69 $8.72 8,743
2016-06-13 $10.77 $10.79 $10.69 $10.79 $8.80 9,500
2016-06-10 $11.01 $11.01 $10.73 $10.73 $8.75 1,612
2016-06-09 $10.98 $11.06 $10.98 $11.06 $9.02 1,571
2016-06-08 $11.12 $11.12 $11.06 $11.06 $9.02 1,847
2016-06-07 $11.05 $11.07 $10.99 $10.99 $8.96 1,530
2016-06-06 $11.00 $11.00 $10.93 $10.93 $8.92 1,638
2016-06-03 $10.82 $10.83 $10.82 $10.83 $8.83 465
2016-06-02 $10.83 $10.84 $10.76 $10.84 $8.85 1,985
2016-06-01 $10.78 $10.78 $10.74 $10.78 $8.79 2,192
2016-05-31 $10.88 $10.88 $10.73 $10.80 $8.81 1,385
2016-05-27 $10.85 $10.85 $10.84 $10.85 $8.85 760
2016-05-26 $10.81 $10.86 $10.81 $10.86 $8.86 1,926
2016-05-25 $10.78 $10.80 $10.74 $10.77 $8.78 3,697
2016-05-24 $10.76 $10.84 $10.66 $10.74 $8.76 9,355
2016-05-23 $10.63 $10.75 $10.62 $10.75 $8.77 2,378
2016-05-20 $10.74 $10.74 $10.74 $10.74 $8.76 11
2016-05-19 $10.62 $10.74 $10.62 $10.74 $8.76 668
2016-05-18 $10.70 $10.74 $10.69 $10.69 $8.72 1,347
2016-05-17 $10.84 $10.84 $10.68 $10.75 $8.77 4,919
2016-05-16 $10.71 $10.85 $10.71 $10.82 $8.83 3,345
2016-05-13 $10.74 $10.75 $10.63 $10.71 $8.74 8,172
2016-05-12 $10.84 $10.84 $10.73 $10.78 $8.79 17,140
2016-05-11 $10.82 $10.85 $10.74 $10.80 $8.81 6,232
2016-05-10 $10.76 $10.83 $10.75 $10.82 $8.83 3,997
2016-05-09 $10.74 $10.78 $10.73 $10.78 $8.79 1,022
2016-05-06 $10.79 $10.83 $10.79 $10.83 $8.83 1,206
2016-05-05 $10.94 $10.94 $10.82 $10.82 $8.71 6,283
2016-05-04 $10.92 $11.00 $10.91 $10.94 $8.80 2,517
2016-05-03 $11.15 $11.15 $10.92 $11.02 $8.87 22,054
2016-05-02 $11.50 $11.50 $11.10 $11.20 $9.02 10,654
2016-04-29 $11.21 $11.26 $11.02 $11.02 $8.87 6,246
2016-04-28 $11.24 $11.30 $11.20 $11.20 $9.02 6,586
2016-04-27 $11.22 $11.32 $11.22 $11.22 $9.03 12,584
2016-04-26 $11.06 $11.18 $11.05 $11.17 $8.99 7,792
2016-04-25 $11.07 $11.07 $10.93 $11.07 $8.91 60,389
2016-04-22 $11.05 $11.08 $10.97 $11.04 $8.88 1,972
2016-04-21 $10.85 $10.85 $10.85 $10.85 $8.73 935
2016-04-20 $10.75 $10.84 $10.75 $10.80 $8.70 1,513
2016-04-19 $10.80 $10.80 $10.76 $10.77 $8.67 890
2016-04-18 $10.61 $10.70 $10.52 $10.70 $8.61 7,944
2016-04-15 $10.60 $10.65 $10.56 $10.56 $8.50 1,085
2016-04-14 $10.62 $10.62 $10.61 $10.61 $8.54 453
2016-04-13 $10.65 $10.67 $10.61 $10.62 $8.55 3,065
2016-04-12 $10.60 $10.64 $10.59 $10.59 $8.53 1,715
2016-04-11 $10.68 $10.68 $10.55 $10.55 $8.49 14,591
2016-04-08 $10.47 $10.47 $10.47 $10.47 $8.43 62
2016-04-07 $10.49 $10.49 $10.47 $10.47 $8.43 1,202
2016-04-06 $10.36 $10.45 $10.36 $10.45 $8.41 3,027
2016-04-05 $10.30 $10.30 $10.30 $10.30 $8.29 460
2016-04-04 $10.40 $10.40 $10.36 $10.36 $8.34 645
2016-04-01 $10.48 $10.58 $10.46 $10.58 $8.51 588
2016-03-31 $10.55 $10.64 $10.53 $10.62 $8.55 9,770
2016-03-30 $10.49 $10.55 $10.46 $10.46 $8.42 1,022
2016-03-29 $10.18 $10.46 $10.18 $10.46 $8.42 1,026
2016-03-28 $10.11 $10.28 $10.11 $10.28 $8.27 400
2016-03-24 $10.10 $10.10 $10.10 $10.10 $8.13 327
2016-03-23 $10.24 $10.25 $10.21 $10.21 $8.22 1,317
2016-03-22 $10.37 $10.48 $10.37 $10.45 $8.41 1,979
2016-03-21 $10.61 $10.61 $10.38 $10.48 $8.44 4,077
2016-03-18 $10.55 $10.55 $10.39 $10.42 $8.39 3,554
2016-03-17 $10.55 $10.55 $10.51 $10.53 $8.48 913
2016-03-16 $10.31 $10.49 $10.31 $10.40 $8.37 2,021
2016-03-15 $10.35 $10.43 $10.35 $10.43 $8.40 1,301
2016-03-14 $10.46 $10.47 $10.45 $10.47 $8.43 1,198
2016-03-11 $10.56 $10.60 $10.49 $10.60 $8.53 5,068
2016-03-10 $10.34 $10.34 $10.33 $10.33 $8.31 412
2016-03-09 $10.35 $10.41 $10.30 $10.34 $8.32 5,293
2016-03-08 $10.30 $10.30 $10.21 $10.21 $8.22 6,040
2016-03-07 $10.10 $10.34 $10.10 $10.34 $8.32 2,027
2016-03-04 $10.17 $10.17 $9.99 $9.99 $8.04 1,865
2016-03-03 $10.12 $10.12 $10.11 $10.11 $8.13 422
2016-03-02 $9.99 $9.99 $9.99 $9.99 $8.04 186
2016-03-01 $9.82 $9.92 $9.77 $9.92 $7.98 1,196
2016-02-29 $9.60 $9.60 $9.60 $9.60 $7.73 223
2016-02-26 $9.53 $9.66 $9.53 $9.64 $7.76 1,558
2016-02-25 $9.52 $9.52 $9.28 $9.28 $7.47 1,278
2016-02-24 $9.43 $9.43 $9.43 $9.43 $7.59 207
2016-02-23 $9.60 $9.60 $9.45 $9.47 $7.62 1,498
2016-02-22 $9.59 $9.72 $9.59 $9.64 $7.76 2,031
2016-02-19 $9.63 $9.63 $9.49 $9.55 $7.69 2,057
2016-02-18 $9.41 $9.71 $9.41 $9.61 $7.73 3,551
2016-02-17 $9.57 $9.57 $9.57 $9.57 $7.70 404
2016-02-16 $9.33 $9.42 $9.33 $9.34 $7.52 1,628
2016-02-12 $9.12 $9.19 $9.09 $9.19 $7.40 7,326
2016-02-11 $9.12 $9.12 $8.99 $9.08 $7.31 18,855
2016-02-10 $9.31 $9.31 $9.26 $9.31 $7.49 6,625
2016-02-09 $9.45 $9.45 $9.32 $9.44 $7.60 3,102
2016-02-08 $9.71 $9.71 $9.71 $9.71 $7.81 217
2016-02-05 $10.07 $10.12 $9.87 $9.96 $8.02 12,916
2016-02-04 $10.19 $10.27 $10.16 $10.16 $8.06 1,697
2016-02-03 $9.90 $9.90 $9.90 $9.90 $7.85 318
2016-02-02 $9.82 $9.82 $9.76 $9.76 $7.74 800
2016-02-01 $10.01 $10.01 $9.92 $9.92 $7.87 1,473
2016-01-29 $10.04 $10.17 $10.00 $10.09 $8.01 8,689
2016-01-28 $9.94 $10.00 $9.91 $9.97 $7.91 19,108
2016-01-27 $9.62 $9.80 $9.62 $9.75 $7.74 7,429
2016-01-26 $9.70 $9.70 $9.61 $9.61 $7.62 2,021
2016-01-25 $9.67 $9.67 $9.43 $9.43 $7.48 476
2016-01-22 $9.69 $9.70 $9.57 $9.57 $7.59 12,009
2016-01-21 $9.54 $9.54 $9.09 $9.33 $7.40 105,491
2016-01-20 $9.31 $9.31 $9.31 $9.31 $7.39 24
2016-01-19 $9.31 $9.31 $9.31 $9.31 $7.39 1,191
2016-01-15 $9.56 $9.56 $9.17 $9.35 $7.42 1,825
2016-01-14 $9.54 $9.79 $9.41 $9.69 $7.69 3,645
2016-01-13 $9.90 $9.90 $9.52 $9.52 $7.55 1,401
2016-01-12 $10.00 $10.00 $9.75 $9.80 $7.78 1,942
2016-01-11 $10.01 $10.09 $9.87 $9.87 $7.83 2,159
2016-01-08 $10.06 $10.06 $10.06 $10.06 $7.98 300
2016-01-07 $10.24 $10.24 $10.00 $10.00 $7.93 1,350
2016-01-06 $10.37 $10.39 $10.36 $10.36 $8.22 791
2016-01-05 $10.46 $10.50 $10.43 $10.50 $8.33 706
2016-01-04 $10.38 $10.56 $10.38 $10.56 $8.37 1,515
2015-12-31 $10.71 $10.72 $10.71 $10.72 $8.51 926
2015-12-30 $10.85 $10.85 $10.70 $10.71 $8.50 6,584
2015-12-29 $10.81 $10.81 $10.72 $10.72 $8.51 613
2015-12-28 $10.82 $10.82 $10.74 $10.79 $8.49 1,922
2015-12-24 $10.85 $10.85 $10.85 $10.85 $8.53 4
2015-12-23 $10.73 $10.85 $10.73 $10.85 $8.53 472
2015-12-22 $10.72 $10.72 $10.72 $10.72 $8.43 96
2015-12-21 $10.68 $10.72 $10.67 $10.72 $8.43 4,630
2015-12-18 $10.47 $10.57 $10.39 $10.57 $8.31 3,791
2015-12-17 $10.48 $10.52 $10.42 $10.42 $8.20 1,067
2015-12-16 $10.14 $10.40 $10.14 $10.39 $8.17 10,805
2015-12-15 $9.83 $9.83 $9.83 $9.83 $7.73 1,528
2015-12-14 $9.74 $9.74 $9.68 $9.72 $7.65 5,663
2015-12-11 $9.69 $9.74 $9.69 $9.74 $7.66 8,125
2015-12-10 $9.80 $9.81 $9.79 $9.81 $7.72 5,424
2015-12-09 $9.56 $9.77 $9.56 $9.76 $7.68 7,853
2015-12-08 $9.34 $9.37 $9.34 $9.37 $7.37 253
2015-12-07 $9.67 $9.67 $9.48 $9.48 $7.46 1,457
2015-12-04 $9.77 $9.79 $9.72 $9.76 $7.68 15,920
2015-12-03 $10.00 $10.00 $9.84 $9.84 $7.74 2,159
2015-12-02 $10.01 $10.01 $9.83 $9.83 $7.73 1,562
2015-12-01 $10.03 $10.03 $9.96 $9.96 $7.83 6,443
2015-11-30 $9.72 $9.86 $9.72 $9.82 $7.72 3,268
2015-11-27 $9.82 $9.82 $9.80 $9.80 $7.71 1,500
2015-11-25 $9.98 $9.98 $9.81 $9.89 $7.78 3,524
2015-11-24 $9.98 $10.00 $9.98 $10.00 $7.87 677
2015-11-23 $10.00 $10.14 $10.00 $10.02 $7.88 6,328
2015-11-20 $10.09 $10.09 $9.98 $9.98 $7.85 805
2015-11-19 $10.29 $10.29 $10.08 $10.09 $7.94 1,553
2015-11-18 $10.20 $10.20 $10.10 $10.17 $8.00 8,826
2015-11-17 $10.67 $10.67 $10.17 $10.17 $8.00 5,570
2015-11-16 $10.47 $10.65 $10.47 $10.65 $8.38 3,727
2015-11-13 $10.46 $10.52 $10.45 $10.49 $8.25 2,397
2015-11-12 $10.59 $10.64 $10.52 $10.52 $8.27 3,138
2015-11-11 $10.90 $10.90 $10.70 $10.70 $8.42 7,348
2015-11-10 $11.17 $11.17 $10.89 $10.90 $8.57 4,710
2015-11-09 $11.12 $11.16 $11.12 $11.16 $8.78 8,299
2015-11-06 $11.08 $11.14 $11.08 $11.14 $8.76 2,622
2015-11-05 $11.20 $11.27 $11.20 $11.27 $8.75 1,882
2015-11-04 $11.43 $11.43 $11.32 $11.38 $8.83 9,847
2015-11-03 $11.28 $11.28 $11.28 $11.28 $8.76 0
2015-11-02 $11.22 $11.28 $11.22 $11.28 $8.76 1,100
2015-10-30 $11.01 $11.13 $11.01 $11.13 $8.64 3,001
2015-10-29 $11.01 $11.01 $11.01 $11.01 $8.55 225
2015-10-28 $11.02 $11.02 $10.93 $10.93 $8.49 757
2015-10-27 $10.83 $10.83 $10.72 $10.79 $8.38 2,836
2015-10-26 $11.14 $11.14 $11.02 $11.02 $8.56 979
2015-10-23 $11.27 $11.27 $11.12 $11.12 $8.64 1,069
2015-10-22 $11.16 $11.34 $11.16 $11.26 $8.74 2,580
2015-10-21 $11.25 $11.25 $11.18 $11.19 $8.69 5,833
2015-10-20 $11.37 $11.37 $11.37 $11.37 $8.82 436
2015-10-19 $11.28 $11.28 $11.28 $11.28 $8.76 808
2015-10-16 $11.30 $11.31 $11.30 $11.31 $8.78 446
2015-10-15 $11.17 $11.17 $11.17 $11.17 $8.67 1,007
2015-10-14 $11.16 $11.22 $11.16 $11.21 $8.71 4,550
2015-10-13 $11.20 $11.26 $11.20 $11.26 $8.74 752
2015-10-12 $11.50 $11.50 $11.50 $11.50 $8.93 385
2015-10-09 $11.40 $11.48 $11.40 $11.46 $8.90 10,067
2015-10-08 $11.16 $11.20 $11.16 $11.20 $8.70 402
2015-10-07 $11.06 $11.10 $11.02 $11.10 $8.62 5,198
2015-10-06 $11.01 $11.02 $11.00 $11.02 $8.56 4,867
2015-10-05 $10.61 $10.97 $10.61 $10.97 $8.52 1,312
2015-10-02 $10.15 $10.15 $10.15 $10.15 $7.88 216
2015-10-01 $10.00 $10.15 $9.88 $10.15 $7.88 1,618
2015-09-30 $9.98 $10.07 $9.98 $10.07 $7.82 5,700
2015-09-29 $10.19 $10.19 $9.90 $9.91 $7.69 4,514
2015-09-28 $10.86 $10.86 $10.35 $10.35 $8.04 3,754
2015-09-25 $10.72 $10.72 $10.63 $10.63 $8.25 740
2015-09-24 $10.66 $10.67 $10.57 $10.67 $8.28 2,233
2015-09-23 $11.06 $11.08 $11.06 $11.08 $8.60 317
2015-09-22 $11.32 $11.32 $11.03 $11.03 $8.56 2,168
2015-09-21 $11.50 $11.55 $11.48 $11.48 $8.91 940
2015-09-18 $11.58 $11.58 $11.53 $11.54 $8.96 4,840
2015-09-17 $11.52 $11.52 $11.52 $11.52 $8.95 201
2015-09-16 $11.25 $11.25 $11.25 $11.25 $8.73 0
2015-09-15 $11.25 $11.25 $11.22 $11.25 $8.73 1,244
2015-09-14 $11.17 $11.20 $11.13 $11.17 $8.67 3,220
2015-09-11 $11.13 $11.17 $11.13 $11.17 $8.67 705
2015-09-10 $11.38 $11.38 $11.31 $11.31 $8.78 435
2015-09-09 $11.55 $11.55 $11.48 $11.48 $8.91 750
2015-09-08 $11.64 $11.64 $11.62 $11.63 $9.03 3,548
2015-09-04 $11.62 $11.62 $11.62 $11.62 $9.02 421
2015-09-03 $11.69 $11.74 $11.63 $11.74 $9.12 2,520
2015-09-02 $11.66 $11.66 $11.55 $11.55 $8.97 1,412

Global X Renewable Energy Producers ETF (RNRG) News Headlines

Recent Global X Renewable Energy Producers ETF (RNRG) News
Similar Companies to Global X Renewable Energy Producers ETF (RNRG) 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.