Global X MSCI SuperDividend Emerging Markets ETF (SDEM) Exchange: NYSE ARCA

Data as of May 2, 2025

$25.41 ($0.12) 0.48%

Global X MSCI SuperDividend Emerging Markets ETF - Daily Information
Click for more stock information on Global X MSCI SuperDividend Emerging Markets ETF.
Daily Information Data
Date May 2, 2025
Open $25.45
Previous Close $25.41
High $25.54
Low $25.41
Adjusted Open $25.45
Previous Adjusted Close $25.41
Adjusted High $25.54
Adjusted Low $25.41

About Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

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 MSCI Emerging Markets Top 50 Dividend Index tracks the performance of 50 equally-weighted companies that rank among the highest dividend yielding equity securities in Emerging Markets, as defined by MSCI. The Underlying Index may include components from the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The MSCI Emerging Markets Top 50 Dividend Index begins with the MSCI Emerging Markets Index, which is a capitalization-weighted index, as its starting universe, and then follows a rules-based methodology that is designed to select among the highest dividend yielding equity securities of the MSCI Emerging Markets Index. The MSCI Emerging Markets Top 50 Dividend Index is equal weighted and rebalanced annually. 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 "beat" 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 to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow 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., hold 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 not concentrated in any industry.

Historical Stock Data for Global X MSCI SuperDividend Emerging Markets ETF (SDEM)

Date Open High Low Close Adj.Close Volume
2025-04-17 $25.45 $25.54 $25.41 $25.41 $25.41 4,450
2025-04-16 $25.32 $25.40 $25.21 $25.29 $25.29 13,182
2025-04-15 $25.29 $25.39 $25.27 $25.27 $25.27 2,352
2025-04-14 $25.13 $25.39 $25.13 $25.34 $25.34 6,644
2025-04-11 $24.64 $24.97 $24.59 $24.95 $24.95 13,189
2025-04-10 $24.69 $24.69 $24.21 $24.49 $24.49 6,171
2025-04-09 $23.50 $24.86 $23.50 $24.66 $24.66 15,771
2025-04-08 $24.20 $24.20 $23.24 $23.46 $23.46 9,889
2025-04-07 $23.69 $23.87 $23.25 $23.40 $23.40 9,715
2025-04-04 $24.97 $24.97 $24.22 $24.47 $24.47 16,868
2025-04-03 $25.72 $25.88 $25.72 $25.77 $25.77 3,842
2025-04-02 $26.02 $26.07 $25.98 $26.07 $25.94 7,444
2025-04-01 $25.81 $26.04 $25.81 $26.02 $25.89 15,447
2025-03-31 $25.68 $25.83 $25.68 $25.82 $25.69 3,412
2025-03-28 $25.92 $25.94 $25.88 $25.89 $25.89 11,400
2025-03-27 $26.20 $26.22 $26.16 $26.17 $26.17 6,249
2025-03-26 $26.04 $26.07 $26.00 $26.03 $26.03 1,735
2025-03-25 $26.10 $26.11 $26.04 $26.04 $26.04 2,542
2025-03-24 $25.95 $25.96 $25.84 $25.89 $25.89 15,603
2025-03-21 $25.76 $25.80 $25.75 $25.79 $25.79 3,232
2025-03-20 $25.95 $26.02 $25.95 $25.99 $25.99 4,535
2025-03-19 $26.31 $26.31 $26.17 $26.25 $26.25 14,052
2025-03-18 $26.44 $26.47 $26.11 $26.20 $26.20 287,840
2025-03-17 $26.38 $26.72 $26.33 $26.60 $26.60 15,190
2025-03-14 $25.95 $26.35 $25.95 $26.26 $26.26 31,944
2025-03-13 $25.56 $25.73 $25.52 $25.68 $25.68 13,764
2025-03-12 $25.58 $25.66 $25.54 $25.66 $25.66 6,920
2025-03-11 $25.47 $25.56 $25.36 $25.50 $25.50 18,058
2025-03-10 $25.41 $25.41 $25.18 $25.23 $25.23 4,897
2025-03-07 $25.43 $25.62 $25.43 $25.59 $25.59 4,265
2025-03-06 $25.57 $25.57 $25.47 $25.47 $25.47 4,353
2025-03-05 $25.35 $25.56 $25.35 $25.55 $25.55 9,313
2025-03-04 $25.05 $25.18 $24.89 $25.09 $24.97 12,841
2025-03-03 $25.35 $25.35 $25.02 $25.09 $24.97 10,481
2025-02-28 $25.05 $25.09 $24.80 $25.00 $24.87 33,886
2025-02-27 $25.39 $25.42 $25.28 $25.30 $25.17 8,128
2025-02-26 $25.54 $25.55 $25.42 $25.43 $25.30 4,929
2025-02-25 $25.41 $25.46 $25.35 $25.40 $25.27 15,875
2025-02-24 $25.64 $25.69 $25.38 $25.40 $25.27 42,127
2025-02-21 $25.85 $25.93 $25.76 $25.76 $25.63 5,907
2025-02-20 $25.90 $25.97 $25.87 $25.97 $25.84 10,286
2025-02-19 $25.68 $25.76 $25.68 $25.71 $25.57 4,752
2025-02-18 $25.77 $25.84 $25.70 $25.81 $25.68 6,457
2025-02-14 $25.61 $25.74 $25.61 $25.68 $25.55 4,453
2025-02-13 $25.35 $25.64 $25.34 $25.62 $25.49 10,019
2025-02-12 $25.20 $25.41 $25.16 $25.41 $25.28 14,493
2025-02-11 $24.96 $25.16 $24.96 $25.13 $25.01 7,154
2025-02-10 $25.04 $25.04 $24.98 $25.03 $24.90 5,436
2025-02-07 $25.07 $25.08 $24.84 $24.85 $24.73 4,619
2025-02-06 $24.85 $24.92 $24.85 $24.92 $24.79 687
2025-02-05 $24.69 $24.88 $24.69 $24.81 $24.69 3,190
2025-02-04 $25.11 $25.17 $25.11 $25.13 $25.13 11,708
2025-02-03 $24.66 $24.96 $24.66 $24.86 $24.86 6,335
2025-01-31 $25.28 $25.36 $25.10 $25.11 $25.11 4,569
2025-01-30 $25.32 $25.45 $25.32 $25.34 $25.34 29,661
2025-01-29 $25.19 $25.23 $25.13 $25.13 $25.13 3,900
2025-01-28 $25.04 $25.10 $24.99 $25.10 $25.10 5,492
2025-01-27 $25.06 $25.15 $24.98 $25.14 $25.14 5,122
2025-01-24 $24.99 $25.17 $24.99 $25.10 $25.10 6,830
2025-01-23 $24.87 $24.94 $24.87 $24.90 $24.90 6,242
2025-01-22 $24.87 $24.95 $24.86 $24.89 $24.89 9,348
2025-01-21 $24.72 $24.91 $24.72 $24.86 $24.86 15,903
2025-01-17 $24.17 $24.49 $24.17 $24.39 $24.39 31,772
2025-01-16 $24.12 $24.26 $24.12 $24.18 $24.18 6,350
2025-01-15 $24.16 $24.20 $24.07 $24.20 $24.20 9,492
2025-01-14 $23.86 $23.93 $23.86 $23.93 $23.93 4,576
2025-01-13 $23.59 $23.67 $23.52 $23.67 $23.67 20,509
2025-01-10 $23.92 $23.92 $23.71 $23.72 $23.72 15,267
2025-01-08 $23.98 $24.10 $23.98 $24.08 $24.08 9,773
2025-01-07 $24.40 $24.40 $24.18 $24.20 $24.20 10,083
2025-01-06 $24.35 $24.38 $24.25 $24.25 $24.25 5,452
2025-01-03 $24.15 $24.16 $24.11 $24.16 $24.16 1,008
2025-01-02 $24.07 $24.11 $23.97 $24.05 $24.05 7,911
2024-12-31 $24.07 $24.13 $24.01 $24.07 $24.07 10,530
2024-12-30 $24.30 $24.30 $24.17 $24.18 $24.18 4,699
2024-12-27 $24.34 $24.41 $24.31 $24.31 $24.17 6,788
2024-12-26 $24.49 $24.51 $24.43 $24.43 $24.29 6,874
2024-12-24 $24.27 $24.42 $24.27 $24.41 $24.26 4,180
2024-12-23 $24.32 $24.32 $24.13 $24.20 $24.06 12,786
2024-12-20 $24.17 $24.42 $24.17 $24.34 $24.19 8,742
2024-12-19 $24.30 $24.30 $24.20 $24.23 $24.08 9,808
2024-12-18 $24.67 $24.67 $24.09 $24.10 $23.96 17,111
2024-12-17 $24.54 $24.66 $24.54 $24.62 $24.47 9,936
2024-12-16 $24.97 $24.97 $24.70 $24.75 $24.60 15,535
2024-12-13 $24.99 $24.99 $24.74 $24.85 $24.70 11,135
2024-12-12 $25.07 $25.07 $24.97 $24.99 $24.84 2,861
2024-12-11 $25.10 $25.16 $24.96 $25.11 $24.96 7,394
2024-12-10 $25.05 $25.09 $25.00 $25.06 $24.91 7,413
2024-12-09 $25.23 $25.60 $25.23 $25.41 $25.26 18,688
2024-12-06 $24.69 $24.79 $24.68 $24.70 $24.55 14,477
2024-12-05 $24.42 $24.60 $24.42 $24.57 $24.43 8,591
2024-12-04 $24.35 $24.39 $24.33 $24.34 $24.19 10,854
2024-12-03 $24.27 $24.41 $24.27 $24.36 $24.07 6,331
2024-12-02 $24.23 $24.28 $24.14 $24.27 $23.99 11,978
2024-11-29 $23.98 $24.21 $23.93 $24.20 $24.20 10,848
2024-11-27 $24.20 $24.26 $24.08 $24.10 $24.10 4,999
2024-11-26 $24.05 $24.05 $23.92 $23.93 $23.93 6,175
2024-11-25 $24.00 $24.04 $23.98 $24.02 $24.02 4,231
2024-11-22 $24.05 $24.06 $23.96 $24.03 $24.03 9,181
2024-11-21 $24.22 $24.25 $24.15 $24.21 $24.21 11,709
2024-11-20 $24.12 $24.24 $24.12 $24.23 $24.23 7,581
2024-11-19 $24.15 $24.28 $24.15 $24.22 $24.22 3,854
2024-11-18 $24.34 $24.43 $24.34 $24.43 $24.43 2,214
2024-11-15 $24.06 $24.10 $24.05 $24.10 $24.10 2,477
2024-11-14 $24.05 $24.17 $23.98 $24.05 $24.05 8,029
2024-11-13 $24.38 $24.38 $23.89 $24.21 $24.21 22,904
2024-11-12 $24.35 $24.39 $24.23 $24.29 $24.29 5,316
2024-11-11 $24.63 $24.63 $24.50 $24.59 $24.59 4,166
2024-11-08 $24.61 $24.61 $24.48 $24.59 $24.59 8,934
2024-11-07 $25.11 $25.29 $25.11 $25.28 $25.28 7,917
2024-11-06 $24.54 $24.70 $24.41 $24.69 $24.69 3,927
2024-11-05 $24.80 $24.86 $24.77 $24.84 $24.84 7,071
2024-11-04 $24.87 $24.87 $24.74 $24.74 $24.60 2,194
2024-11-01 $24.86 $24.86 $24.58 $24.58 $24.43 2,093
2024-10-31 $24.80 $24.80 $24.54 $24.70 $24.56 5,047
2024-10-30 $24.76 $24.86 $24.76 $24.84 $24.70 1,415
2024-10-29 $25.16 $25.16 $24.96 $24.96 $24.81 11,768
2024-10-28 $25.03 $25.25 $25.03 $25.23 $25.08 2,469
2024-10-25 $25.13 $25.13 $24.95 $24.97 $24.97 1,587
2024-10-24 $25.02 $25.13 $25.02 $25.13 $25.13 9,592
2024-10-23 $25.05 $25.05 $24.95 $25.04 $25.04 4,662
2024-10-22 $25.05 $25.21 $25.05 $25.16 $25.16 5,951
2024-10-21 $25.20 $25.20 $25.00 $25.12 $25.12 20,835
2024-10-18 $25.33 $25.42 $25.30 $25.31 $25.31 4,582
2024-10-17 $25.02 $25.02 $24.93 $24.99 $24.99 4,523
2024-10-16 $25.27 $25.41 $25.27 $25.34 $25.34 3,491
2024-10-15 $25.26 $25.35 $25.05 $25.07 $25.07 13,467
2024-10-14 $25.39 $25.64 $25.35 $25.55 $25.55 8,572
2024-10-11 $25.32 $25.68 $25.32 $25.66 $25.66 1,550
2024-10-10 $25.71 $25.71 $25.52 $25.67 $25.67 2,955
2024-10-09 $25.26 $25.55 $25.26 $25.48 $25.48 8,011
2024-10-08 $25.88 $25.91 $25.63 $25.86 $25.86 8,634
2024-10-07 $27.16 $27.46 $27.13 $27.46 $27.46 4,658
2024-10-04 $26.64 $26.85 $26.54 $26.85 $26.85 11,377
2024-10-03 $26.31 $26.44 $26.31 $26.40 $26.40 3,074
2024-10-02 $27.00 $27.17 $26.90 $27.05 $26.91 7,220
2024-10-01 $26.61 $26.61 $26.39 $26.57 $26.44 1,089
2024-09-30 $26.68 $26.73 $26.50 $26.56 $26.43 7,196
2024-09-27 $26.53 $26.60 $26.50 $26.55 $26.41 5,935
2024-09-26 $26.46 $26.48 $26.22 $26.35 $26.21 16,014
2024-09-25 $25.54 $25.80 $25.54 $25.55 $25.42 2,315
2024-09-24 $25.46 $25.79 $25.46 $25.77 $25.64 33,498
2024-09-23 $24.94 $24.99 $24.88 $24.88 $24.75 11,412
2024-09-20 $24.90 $24.90 $24.81 $24.82 $24.82 2,005
2024-09-19 $24.75 $24.93 $24.75 $24.87 $24.87 12,175
2024-09-18 $24.43 $24.64 $24.40 $24.41 $24.41 7,575
2024-09-17 $24.43 $24.43 $24.36 $24.40 $24.40 2,000
2024-09-16 $24.30 $24.41 $24.30 $24.39 $24.39 5,286
2024-09-13 $24.36 $24.36 $24.30 $24.33 $24.33 1,428
2024-09-12 $23.96 $24.20 $23.94 $24.20 $24.20 5,202
2024-09-11 $23.97 $23.97 $23.75 $23.92 $23.92 10,060
2024-09-10 $24.30 $24.30 $24.05 $24.12 $24.12 7,089
2024-09-09 $24.42 $24.42 $24.22 $24.33 $24.33 28,842
2024-09-06 $24.79 $24.85 $24.50 $24.52 $24.52 6,292
2024-09-05 $24.91 $24.91 $24.71 $24.88 $24.88 5,060
2024-09-04 $25.02 $25.14 $25.02 $25.07 $24.93 5,176
2024-09-03 $25.30 $25.30 $25.10 $25.14 $25.00 3,726
2024-08-30 $25.50 $25.50 $25.34 $25.45 $25.31 2,983
2024-08-29 $25.53 $25.54 $25.49 $25.50 $25.36 3,715
2024-08-28 $25.54 $25.56 $25.47 $25.50 $25.36 7,319
2024-08-27 $25.62 $25.62 $25.59 $25.61 $25.47 1,088
2024-08-26 $25.70 $25.70 $25.57 $25.59 $25.45 4,510
2024-08-23 $25.44 $25.66 $25.44 $25.66 $25.52 18,610
2024-08-22 $25.27 $25.29 $25.23 $25.23 $25.09 3,077
2024-08-21 $25.42 $25.51 $25.42 $25.50 $25.36 1,611
2024-08-20 $25.44 $25.44 $25.31 $25.33 $25.19 7,740
2024-08-19 $25.53 $25.70 $25.53 $25.66 $25.52 4,828
2024-08-16 $25.31 $25.33 $25.27 $25.31 $25.17 1,845
2024-08-15 $24.97 $25.25 $24.97 $25.19 $25.05 11,053
2024-08-14 $24.88 $24.88 $24.86 $24.88 $24.75 4,660
2024-08-13 $24.80 $24.92 $24.74 $24.91 $24.77 6,406
2024-08-12 $24.60 $24.71 $24.60 $24.68 $24.54 7,404
2024-08-09 $24.54 $24.54 $24.45 $24.51 $24.38 6,830
2024-08-08 $24.27 $24.47 $24.27 $24.47 $24.34 3,283
2024-08-07 $24.42 $24.42 $24.19 $24.25 $24.12 3,940
2024-08-06 $24.07 $24.14 $24.02 $24.06 $23.93 7,682
2024-08-05 $23.78 $24.08 $23.44 $24.04 $23.91 7,040
2024-08-02 $24.82 $24.88 $24.74 $24.79 $24.52 5,725
2024-08-01 $25.22 $25.28 $24.91 $24.96 $24.68 6,196
2024-07-31 $25.25 $25.38 $25.25 $25.31 $25.31 3,882
2024-07-30 $24.84 $24.84 $24.76 $24.84 $24.84 5,287
2024-07-29 $25.01 $25.01 $24.91 $24.95 $24.95 2,050
2024-07-26 $24.97 $25.08 $24.97 $25.06 $25.06 2,125
2024-07-25 $24.95 $25.00 $24.80 $24.81 $24.81 5,218
2024-07-24 $25.30 $25.30 $24.98 $24.99 $24.99 325,462
2024-07-23 $25.50 $25.50 $25.27 $25.27 $25.27 3,948
2024-07-22 $25.58 $25.65 $25.55 $25.62 $25.62 9,138
2024-07-19 $25.42 $25.45 $25.36 $25.37 $25.37 5,213
2024-07-18 $25.63 $25.63 $25.43 $25.43 $25.43 2,615
2024-07-17 $25.68 $25.78 $25.67 $25.68 $25.68 4,263
2024-07-16 $25.85 $25.89 $25.80 $25.89 $25.89 6,448
2024-07-15 $25.87 $25.89 $25.80 $25.82 $25.82 6,530
2024-07-12 $25.97 $25.97 $25.96 $25.96 $25.96 624
2024-07-11 $25.89 $25.99 $25.89 $25.97 $25.97 2,559
2024-07-10 $25.67 $25.72 $25.65 $25.72 $25.72 5,895
2024-07-09 $25.86 $25.86 $25.86 $25.86 $25.86 182
2024-07-08 $25.91 $25.91 $25.82 $25.84 $25.84 3,687
2024-07-05 $26.05 $26.05 $25.93 $25.94 $25.94 888
2024-07-03 $25.88 $26.02 $25.88 $26.02 $26.02 1,768
2024-07-02 $25.76 $25.85 $25.75 $25.85 $25.70 3,231
2024-07-01 $25.82 $25.99 $25.78 $25.79 $25.65 4,165
2024-06-28 $25.72 $25.78 $25.68 $25.69 $25.55 4,597
2024-06-27 $25.69 $25.69 $25.51 $25.52 $25.38 1,015
2024-06-26 $25.60 $25.74 $25.60 $25.74 $25.60 7,224
2024-06-25 $25.94 $25.96 $25.78 $25.85 $25.70 1,520
2024-06-24 $26.13 $26.16 $26.06 $26.06 $25.92 3,014
2024-06-21 $26.17 $26.17 $26.01 $26.07 $25.93 7,577
2024-06-20 $26.22 $26.22 $26.10 $26.17 $26.03 6,763
2024-06-18 $25.89 $26.07 $25.89 $26.05 $25.91 2,770
2024-06-17 $25.62 $25.74 $25.62 $25.74 $25.60 1,199
2024-06-14 $25.69 $25.72 $25.63 $25.71 $25.71 2,930
2024-06-13 $25.93 $25.94 $25.75 $25.81 $25.81 5,026
2024-06-12 $26.32 $26.32 $26.01 $26.01 $26.01 9,479
2024-06-11 $25.90 $25.90 $25.80 $25.87 $25.87 3,842
2024-06-10 $26.20 $26.24 $26.17 $26.24 $26.24 3,404
2024-06-07 $26.65 $26.65 $26.33 $26.37 $26.37 4,528
2024-06-06 $26.63 $26.71 $26.60 $26.71 $26.71 4,343
2024-06-05 $26.44 $26.46 $26.40 $26.46 $26.46 4,358
2024-06-04 $26.57 $26.60 $26.47 $26.52 $26.37 7,941
2024-06-03 $26.99 $26.99 $26.79 $26.87 $26.72 5,159
2024-05-31 $26.96 $26.96 $26.71 $26.88 $26.73 4,565
2024-05-30 $27.01 $27.07 $26.98 $27.02 $26.87 3,268
2024-05-29 $27.29 $27.29 $27.11 $27.13 $26.98 6,687
2024-05-28 $27.35 $27.51 $27.35 $27.42 $27.27 9,357
2024-05-24 $27.25 $27.31 $27.20 $27.20 $27.20 5,134
2024-05-23 $27.43 $27.43 $27.16 $27.16 $27.16 4,555
2024-05-22 $27.59 $27.59 $27.51 $27.51 $27.51 942
2024-05-21 $27.76 $27.84 $27.73 $27.74 $27.74 3,042
2024-05-20 $27.35 $27.49 $27.35 $27.45 $27.45 3,558
2024-05-17 $27.09 $27.29 $27.09 $27.29 $27.29 2,081
2024-05-16 $26.93 $26.99 $26.86 $26.96 $26.96 3,216
2024-05-15 $26.63 $26.74 $26.63 $26.74 $26.74 1,955
2024-05-14 $26.50 $26.52 $26.35 $26.52 $26.52 7,531
2024-05-13 $26.61 $26.74 $26.60 $26.60 $26.60 2,994
2024-05-10 $26.64 $26.64 $26.49 $26.51 $26.51 3,092
2024-05-09 $26.28 $26.38 $26.26 $26.37 $26.37 4,308
2024-05-08 $26.10 $26.18 $26.10 $26.18 $26.18 4,378
2024-05-07 $26.06 $26.20 $26.06 $26.13 $26.13 5,910
2024-05-06 $26.14 $26.15 $26.12 $26.12 $26.12 6,276
2024-05-03 $26.05 $26.11 $26.00 $26.03 $26.03 7,214
2024-05-02 $25.75 $26.03 $25.75 $26.03 $26.03 9,919
2024-05-01 $25.71 $25.79 $25.59 $25.63 $25.63 2,585
2024-04-30 $25.66 $25.66 $25.53 $25.55 $25.55 7,265
2024-04-29 $25.74 $25.90 $25.69 $25.89 $25.89 2,637
2024-04-26 $25.46 $25.57 $25.46 $25.54 $25.54 1,750
2024-04-25 $25.17 $25.29 $25.15 $25.29 $25.29 6,447
2024-04-24 $25.25 $25.30 $25.24 $25.30 $25.30 902
2024-04-23 $25.30 $25.36 $25.24 $25.36 $25.36 5,122
2024-04-22 $25.55 $25.58 $25.42 $25.55 $25.55 6,297
2024-04-19 $25.80 $25.89 $25.80 $25.89 $25.89 1,441
2024-04-18 $25.74 $25.79 $25.63 $25.68 $25.68 2,426
2024-04-17 $25.59 $25.59 $25.48 $25.55 $25.55 2,105
2024-04-16 $25.52 $25.52 $25.43 $25.43 $25.43 1,129
2024-04-15 $25.95 $25.95 $25.79 $25.82 $25.82 5,555
2024-04-12 $25.92 $25.97 $25.65 $25.70 $25.70 12,490
2024-04-11 $26.20 $26.20 $26.01 $26.12 $26.12 3,629
2024-04-10 $25.99 $26.04 $25.94 $25.99 $25.99 8,622
2024-04-09 $26.06 $26.18 $26.06 $26.16 $26.16 4,776
2024-04-08 $25.93 $25.98 $25.92 $25.97 $25.97 9,442
2024-04-05 $25.76 $25.76 $25.70 $25.74 $25.74 7,755
2024-04-04 $25.84 $25.87 $25.65 $25.65 $25.65 2,347
2024-04-03 $25.45 $25.47 $25.40 $25.47 $25.47 2,276
2024-04-02 $25.30 $25.41 $25.30 $25.37 $25.22 2,935
2024-04-01 $25.21 $25.23 $25.14 $25.16 $25.02 3,747
2024-03-28 $25.17 $25.19 $25.17 $25.17 $25.02 2,025
2024-03-27 $25.01 $25.11 $24.94 $25.09 $24.95 2,582
2024-03-26 $25.07 $25.08 $25.02 $25.02 $24.88 5,853
2024-03-25 $25.27 $25.33 $25.24 $25.24 $25.09 1,447
2024-03-22 $25.22 $25.22 $25.13 $25.15 $25.00 4,464
2024-03-21 $25.43 $25.48 $25.30 $25.30 $25.15 854
2024-03-20 $25.10 $25.31 $25.06 $25.30 $25.15 3,223
2024-03-19 $24.99 $25.09 $24.99 $25.04 $24.89 5,163
2024-03-18 $25.16 $25.16 $24.92 $24.93 $24.78 3,887
2024-03-15 $25.26 $25.26 $25.12 $25.16 $25.01 2,410
2024-03-14 $25.41 $25.41 $25.28 $25.29 $25.14 1,756
2024-03-13 $25.51 $25.51 $25.44 $25.45 $25.30 4,187
2024-03-12 $25.64 $25.64 $25.53 $25.56 $25.41 1,856
2024-03-11 $25.84 $25.84 $25.73 $25.77 $25.61 4,979
2024-03-08 $26.00 $26.02 $25.93 $25.93 $25.78 7,021
2024-03-07 $25.89 $26.03 $25.84 $26.03 $25.88 7,140
2024-03-06 $25.87 $25.96 $25.80 $25.82 $25.67 23,214
2024-03-05 $25.89 $25.91 $25.88 $25.88 $25.73 952
2024-03-04 $26.11 $26.11 $26.05 $26.06 $25.75 3,462
2024-03-01 $26.13 $26.13 $26.05 $26.06 $25.75 8,208
2024-02-29 $25.99 $25.99 $25.87 $25.95 $25.64 5,834
2024-02-28 $25.76 $25.76 $25.54 $25.68 $25.37 3,022
2024-02-27 $25.83 $25.89 $25.83 $25.88 $25.57 3,020
2024-02-26 $25.82 $25.82 $25.73 $25.74 $25.43 17,257
2024-02-23 $25.88 $26.04 $25.88 $26.04 $25.72 7,728
2024-02-22 $25.99 $26.06 $25.96 $26.02 $25.71 16,998
2024-02-21 $25.65 $25.65 $25.57 $25.59 $25.29 5,060
2024-02-20 $25.67 $25.68 $25.47 $25.66 $25.35 15,667
2024-02-16 $25.25 $25.25 $25.22 $25.22 $24.91 412
2024-02-15 $25.00 $25.08 $24.98 $25.03 $24.73 3,483
2024-02-14 $24.90 $24.92 $24.87 $24.92 $24.62 1,178
2024-02-13 $24.80 $24.80 $24.58 $24.62 $24.32 3,190
2024-02-12 $24.90 $25.00 $24.90 $24.93 $24.64 1,695
2024-02-09 $24.65 $24.81 $24.65 $24.80 $24.50 1,865
2024-02-08 $25.01 $25.01 $24.82 $24.82 $24.52 5,257
2024-02-07 $25.04 $25.04 $25.02 $25.02 $24.72 676
2024-02-06 $24.96 $25.01 $24.78 $24.99 $24.69 9,076
2024-02-05 $24.57 $24.57 $24.45 $24.57 $24.27 1,970
2024-02-02 $24.48 $24.59 $24.48 $24.54 $24.09 2,026
2024-02-01 $24.80 $24.80 $24.66 $24.78 $24.33 5,656
2024-01-31 $24.83 $24.86 $24.70 $24.70 $24.24 8,386
2024-01-30 $24.84 $24.87 $24.80 $24.84 $24.39 3,699
2024-01-29 $24.94 $24.95 $24.94 $24.95 $24.49 1,094
2024-01-26 $25.05 $25.06 $25.05 $25.06 $24.60 616
2024-01-25 $24.96 $25.00 $24.90 $24.96 $24.50 2,608
2024-01-24 $24.82 $25.00 $24.78 $24.81 $24.35 4,707
2024-01-23 $24.25 $24.33 $24.25 $24.32 $23.88 2,622
2024-01-22 $24.29 $24.32 $24.22 $24.22 $23.78 5,621
2024-01-19 $24.32 $24.49 $24.32 $24.49 $24.04 2,094
2024-01-18 $24.43 $24.43 $24.28 $24.39 $23.95 7,084
2024-01-17 $24.21 $24.38 $24.21 $24.38 $23.94 1,167
2024-01-16 $24.85 $24.97 $24.65 $24.66 $24.20 5,455
2024-01-12 $25.12 $25.12 $24.99 $25.01 $25.01 4,717
2024-01-11 $24.84 $24.89 $24.72 $24.84 $24.84 5,012
2024-01-10 $24.83 $24.88 $24.83 $24.87 $24.87 2,375
2024-01-09 $24.90 $24.96 $24.89 $24.93 $24.93 15,850
2024-01-08 $25.00 $25.15 $25.00 $25.14 $25.14 4,778
2024-01-05 $24.91 $25.11 $24.91 $25.06 $25.06 1,865
2024-01-04 $24.94 $25.00 $24.94 $24.96 $24.96 2,587
2024-01-03 $24.74 $24.93 $24.74 $24.87 $24.87 5,346
2024-01-02 $24.80 $24.99 $24.80 $24.91 $24.91 7,367
2023-12-29 $24.93 $24.93 $24.77 $24.80 $24.80 9,019
2023-12-28 $24.73 $24.82 $24.73 $24.77 $24.77 1,222
2023-12-27 $24.91 $24.97 $24.89 $24.92 $24.92 16,892
2023-12-26 $24.90 $24.90 $24.82 $24.89 $24.89 1,588
2023-12-22 $24.92 $24.93 $24.84 $24.85 $24.85 4,937
2023-12-21 $24.82 $24.82 $24.71 $24.77 $24.77 3,887
2023-12-20 $24.63 $24.66 $24.42 $24.42 $24.42 3,504
2023-12-19 $24.66 $24.72 $24.65 $24.72 $24.72 3,806
2023-12-18 $24.42 $24.51 $24.42 $24.51 $24.51 4,698
2023-12-15 $24.55 $24.57 $24.44 $24.44 $24.44 5,658
2023-12-14 $24.46 $24.61 $24.46 $24.59 $24.59 7,053
2023-12-13 $23.87 $24.30 $23.85 $24.30 $24.30 9,055
2023-12-12 $23.91 $24.00 $23.91 $24.00 $24.00 935
2023-12-11 $23.80 $23.93 $23.80 $23.93 $23.93 16,861
2023-12-08 $23.78 $23.78 $23.72 $23.74 $23.74 2,171
2023-12-07 $23.94 $23.94 $23.86 $23.88 $23.88 9,357
2023-12-06 $23.96 $24.00 $23.88 $23.88 $23.88 4,378
2023-12-05 $23.89 $23.95 $23.85 $23.93 $23.93 6,657
2023-12-04 $24.47 $24.47 $24.26 $24.28 $24.12 3,022
2023-12-01 $24.16 $24.41 $24.16 $24.39 $24.23 4,073
2023-11-30 $24.00 $24.03 $23.98 $24.02 $23.87 2,165
2023-11-29 $24.12 $24.14 $24.04 $24.04 $23.88 14,962
2023-11-28 $24.04 $24.18 $24.04 $24.15 $23.99 4,424
2023-11-27 $24.00 $24.04 $24.00 $24.04 $23.88 1,234
2023-11-24 $23.71 $23.87 $23.71 $23.84 $23.84 2,884
2023-11-22 $23.77 $23.77 $23.66 $23.72 $23.72 952
2023-11-21 $23.94 $23.94 $23.79 $23.85 $23.85 3,749
2023-11-20 $23.85 $23.95 $23.85 $23.92 $23.92 5,198
2023-11-17 $23.59 $23.75 $23.59 $23.71 $23.71 7,355
2023-11-16 $23.67 $23.67 $23.56 $23.60 $23.60 4,295
2023-11-15 $23.74 $23.77 $23.69 $23.75 $23.75 4,295
2023-11-14 $23.42 $23.66 $23.42 $23.61 $23.61 11,389
2023-11-13 $23.03 $23.18 $23.03 $23.17 $23.17 3,238
2023-11-10 $22.87 $22.99 $22.87 $22.99 $22.99 1,290
2023-11-09 $23.13 $23.13 $22.81 $22.82 $22.82 1,550
2023-11-08 $23.00 $23.00 $22.86 $22.89 $22.89 2,493
2023-11-07 $23.08 $23.08 $23.07 $23.07 $23.07 655
2023-11-06 $23.26 $23.26 $23.12 $23.12 $23.12 6,958
2023-11-03 $23.00 $23.20 $23.00 $23.16 $23.16 3,280
2023-11-02 $22.87 $22.95 $22.80 $22.94 $22.78 4,803
2023-11-01 $22.36 $22.58 $22.33 $22.58 $22.43 2,303
2023-10-31 $22.38 $22.45 $22.33 $22.45 $22.29 1,596
2023-10-30 $22.70 $22.70 $22.41 $22.49 $22.34 5,961
2023-10-27 $22.61 $22.61 $22.37 $22.39 $22.24 16,487
2023-10-26 $22.44 $22.54 $22.42 $22.48 $22.33 5,925
2023-10-25 $22.56 $22.57 $22.46 $22.47 $22.31 5,649
2023-10-24 $22.43 $22.68 $22.43 $22.68 $22.68 1,184
2023-10-23 $22.27 $22.41 $22.24 $22.34 $22.34 3,775
2023-10-20 $22.48 $22.49 $22.37 $22.37 $22.37 3,217
2023-10-19 $22.60 $22.73 $22.48 $22.57 $22.57 9,251
2023-10-18 $23.07 $23.07 $22.85 $22.85 $22.85 8,695
2023-10-17 $22.88 $23.20 $22.88 $23.13 $23.13 6,831
2023-10-16 $22.98 $23.11 $22.98 $23.08 $23.08 14,307
2023-10-13 $22.95 $22.95 $22.83 $22.84 $22.84 2,220
2023-10-12 $22.87 $22.91 $22.82 $22.82 $22.82 1,831
2023-10-11 $23.11 $23.11 $23.00 $23.03 $23.03 9,650
2023-10-10 $22.94 $23.12 $22.94 $23.12 $23.12 2,159
2023-10-09 $22.61 $22.79 $22.61 $22.79 $22.79 543
2023-10-06 $22.51 $22.74 $22.51 $22.74 $22.74 2,038
2023-10-05 $22.30 $22.43 $22.30 $22.41 $22.41 2,461
2023-10-04 $22.51 $22.51 $22.32 $22.39 $22.39 10,483
2023-10-03 $22.91 $22.91 $22.67 $22.69 $22.53 18,312
2023-10-02 $23.28 $23.32 $23.10 $23.12 $22.96 3,503
2023-09-29 $23.44 $23.45 $23.35 $23.35 $23.19 2,808
2023-09-28 $23.11 $23.22 $23.10 $23.22 $23.06 4,677
2023-09-27 $23.13 $23.13 $22.95 $23.01 $22.84 14,499
2023-09-26 $23.25 $23.25 $23.11 $23.12 $23.12 2,637
2023-09-25 $23.33 $23.45 $23.33 $23.45 $23.45 4,537
2023-09-22 $23.56 $23.57 $23.44 $23.44 $23.44 9,566
2023-09-21 $23.39 $23.42 $23.35 $23.36 $23.36 4,797
2023-09-20 $23.56 $23.77 $23.56 $23.60 $23.60 15,808
2023-09-19 $23.41 $23.58 $23.41 $23.53 $23.53 8,134
2023-09-18 $23.36 $23.46 $23.36 $23.43 $23.43 2,061
2023-09-15 $23.51 $23.55 $23.44 $23.45 $23.45 2,258
2023-09-14 $23.45 $23.51 $23.41 $23.50 $23.50 6,314
2023-09-13 $23.14 $23.22 $23.14 $23.19 $23.19 2,384
2023-09-12 $22.94 $23.08 $22.94 $23.04 $23.04 1,645
2023-09-11 $23.10 $23.10 $23.04 $23.09 $23.09 1,286
2023-09-08 $22.84 $22.94 $22.84 $22.93 $22.93 3,464
2023-09-07 $22.96 $22.97 $22.95 $22.95 $22.95 725
2023-09-06 $23.06 $23.22 $23.03 $23.04 $23.04 5,670
2023-09-05 $23.29 $23.38 $23.29 $23.29 $23.13 969
2023-09-01 $23.29 $23.29 $23.14 $23.20 $23.04 9,705
2023-08-31 $23.09 $23.09 $22.88 $22.88 $22.72 13,850
2023-08-30 $23.30 $23.30 $23.21 $23.23 $23.07 2,379
2023-08-29 $23.20 $23.39 $23.20 $23.37 $23.20 6,155
2023-08-28 $23.09 $23.20 $23.09 $23.20 $23.04 745
2023-08-25 $22.91 $22.97 $22.87 $22.95 $22.95 3,041
2023-08-24 $23.03 $23.06 $22.97 $22.99 $22.99 3,863
2023-08-23 $22.85 $22.96 $22.66 $22.96 $22.96 6,677
2023-08-22 $22.87 $22.87 $22.62 $22.67 $22.67 2,500
2023-08-21 $22.56 $22.64 $22.54 $22.64 $22.64 1,590
2023-08-18 $22.57 $22.62 $22.57 $22.62 $22.62 1,072
2023-08-17 $22.83 $22.85 $22.69 $22.72 $22.72 2,268
2023-08-16 $22.70 $22.82 $22.65 $22.65 $22.65 11,388
2023-08-15 $23.02 $23.02 $22.79 $22.84 $22.84 14,135
2023-08-14 $22.93 $22.98 $22.87 $22.96 $22.96 7,333
2023-08-11 $23.27 $23.28 $23.14 $23.19 $23.19 2,928
2023-08-10 $23.62 $23.62 $23.39 $23.42 $23.42 2,910
2023-08-09 $23.42 $23.48 $23.37 $23.43 $23.43 1,383
2023-08-08 $23.31 $23.31 $23.17 $23.26 $23.26 4,167
2023-08-07 $23.67 $23.67 $23.54 $23.60 $23.60 1,668
2023-08-04 $23.83 $23.83 $23.65 $23.65 $23.65 4,821
2023-08-03 $23.62 $23.62 $23.52 $23.54 $23.54 3,208
2023-08-02 $24.00 $24.00 $23.82 $23.85 $23.69 8,284
2023-08-01 $24.42 $24.42 $24.27 $24.27 $24.11 3,875
2023-07-31 $24.57 $24.61 $24.51 $24.59 $24.42 11,396
2023-07-28 $24.41 $24.63 $24.41 $24.59 $24.43 5,154
2023-07-27 $24.15 $24.22 $24.02 $24.02 $23.86 3,017
2023-07-26 $24.16 $24.22 $24.13 $24.21 $24.05 2,071
2023-07-25 $24.01 $24.13 $24.01 $24.09 $23.93 9,465
2023-07-24 $23.64 $23.86 $23.64 $23.83 $23.83 2,303
2023-07-21 $23.64 $23.65 $23.58 $23.60 $23.60 3,245
2023-07-20 $23.61 $23.62 $23.61 $23.62 $23.62 1,167
2023-07-19 $23.71 $23.80 $23.66 $23.72 $23.72 5,565
2023-07-18 $23.60 $23.68 $23.51 $23.63 $23.63 8,853
2023-07-17 $23.73 $23.85 $23.63 $23.82 $23.82 5,159
2023-07-14 $23.88 $23.88 $23.77 $23.84 $23.84 7,981
2023-07-13 $23.72 $23.89 $23.68 $23.88 $23.88 18,635
2023-07-12 $23.48 $23.61 $23.46 $23.56 $23.56 48,896
2023-07-11 $23.00 $23.13 $23.00 $23.13 $23.13 1,443
2023-07-10 $22.72 $22.94 $22.72 $22.94 $22.94 13,455
2023-07-07 $22.72 $23.09 $22.72 $23.02 $23.02 3,095
2023-07-06 $22.91 $22.91 $22.74 $22.74 $22.74 5,628
2023-07-05 $23.35 $23.39 $23.30 $23.35 $23.20 4,418
2023-07-03 $23.40 $23.61 $23.40 $23.53 $23.38 2,429
2023-06-30 $23.15 $23.22 $23.12 $23.16 $23.01 4,865
2023-06-29 $22.96 $23.00 $22.93 $22.99 $22.84 1,917
2023-06-28 $23.10 $23.10 $22.99 $23.05 $22.90 3,377
2023-06-27 $23.16 $23.18 $23.13 $23.16 $23.01 1,805
2023-06-26 $23.08 $23.08 $23.01 $23.01 $22.86 23,643
2023-06-23 $23.04 $23.08 $22.98 $23.04 $23.04 21,286
2023-06-22 $23.37 $23.37 $23.27 $23.29 $23.29 12,952
2023-06-21 $23.49 $23.52 $23.41 $23.49 $23.49 3,443
2023-06-20 $23.59 $23.67 $23.47 $23.53 $23.53 7,694
2023-06-16 $23.97 $23.97 $23.83 $23.83 $23.83 7,838
2023-06-15 $23.59 $23.95 $23.59 $23.95 $23.95 133,821
2023-06-14 $23.44 $23.60 $23.44 $23.60 $23.60 3,775
2023-06-13 $23.57 $23.57 $23.39 $23.44 $23.44 7,133
2023-06-12 $23.35 $23.38 $23.35 $23.35 $23.35 2,366
2023-06-09 $23.35 $23.50 $23.35 $23.44 $23.44 2,960
2023-06-08 $23.22 $23.45 $23.22 $23.45 $23.45 8,857
2023-06-07 $23.31 $23.31 $23.13 $23.13 $23.13 24,467
2023-06-06 $22.93 $23.29 $22.93 $23.29 $23.29 10,317
2023-06-05 $22.90 $23.02 $22.90 $23.02 $23.02 1,100
2023-06-02 $23.11 $23.17 $23.09 $23.17 $23.17 2,611
2023-06-01 $22.36 $22.58 $22.32 $22.58 $22.58 5,941
2023-05-31 $22.50 $22.50 $22.25 $22.36 $22.36 5,733
2023-05-30 $22.72 $22.73 $22.53 $22.60 $22.60 8,843
2023-05-26 $22.75 $22.92 $22.75 $22.90 $22.90 6,177
2023-05-25 $22.70 $22.70 $22.58 $22.59 $22.59 5,420
2023-05-24 $22.95 $22.95 $22.80 $22.83 $22.83 7,855
2023-05-23 $23.20 $23.20 $23.01 $23.01 $23.01 13,731
2023-05-22 $23.36 $23.38 $23.31 $23.33 $23.33 1,557
2023-05-19 $23.33 $23.34 $23.30 $23.31 $23.31 1,245
2023-05-18 $23.27 $23.33 $23.27 $23.33 $23.33 1,633
2023-05-17 $23.24 $23.38 $23.24 $23.35 $23.35 7,907
2023-05-16 $23.54 $23.56 $23.36 $23.36 $23.36 1,777
2023-05-15 $23.51 $23.68 $23.50 $23.68 $23.68 4,748
2023-05-12 $23.40 $23.40 $23.30 $23.32 $23.32 4,417
2023-05-11 $23.59 $23.60 $23.45 $23.59 $23.59 3,984
2023-05-10 $23.83 $23.84 $23.77 $23.84 $23.84 1,777
2023-05-09 $23.81 $23.95 $23.81 $23.89 $23.89 1,693
2023-05-08 $24.03 $24.09 $24.00 $24.01 $24.01 2,401
2023-05-05 $23.44 $23.72 $23.44 $23.70 $23.70 3,583
2023-05-04 $23.39 $23.39 $23.37 $23.39 $23.39 3,096
2023-05-03 $23.25 $23.35 $23.24 $23.27 $23.27 2,055
2023-05-02 $23.48 $23.48 $23.33 $23.40 $23.25 3,870
2023-05-01 $23.81 $23.83 $23.64 $23.66 $23.51 3,647
2023-04-28 $23.63 $23.76 $23.63 $23.76 $23.61 2,086
2023-04-27 $23.32 $23.59 $23.32 $23.59 $23.44 3,323
2023-04-26 $23.36 $23.36 $23.33 $23.33 $23.18 1,069
2023-04-25 $23.46 $23.46 $23.29 $23.30 $23.15 2,280
2023-04-24 $23.74 $23.74 $23.67 $23.69 $23.54 4,673
2023-04-21 $23.96 $23.96 $23.72 $23.79 $23.64 6,156
2023-04-20 $24.11 $24.16 $24.05 $24.07 $23.91 5,396
2023-04-19 $24.22 $24.22 $24.09 $24.09 $23.94 3,275
2023-04-18 $24.45 $24.46 $24.38 $24.43 $24.43 4,505
2023-04-17 $24.36 $24.36 $24.22 $24.31 $24.31 2,945
2023-04-14 $24.22 $24.22 $24.08 $24.20 $24.20 7,692
2023-04-13 $24.27 $24.29 $24.23 $24.26 $24.26 4,909
2023-04-12 $24.06 $24.12 $23.99 $23.99 $23.99 6,911
2023-04-11 $23.81 $23.98 $23.81 $23.86 $23.86 8,594
2023-04-10 $23.35 $23.45 $23.35 $23.44 $23.44 4,869
2023-04-06 $23.44 $23.46 $23.31 $23.42 $23.42 9,568
2023-04-05 $23.74 $23.74 $23.49 $23.54 $23.54 42,704
2023-04-04 $23.86 $23.89 $23.85 $23.88 $23.73 2,465
2023-04-03 $23.80 $23.84 $23.74 $23.84 $23.69 5,044
2023-03-31 $23.90 $23.90 $23.71 $23.79 $23.64 1,946
2023-03-30 $23.75 $23.88 $23.75 $23.88 $23.73 6,421
2023-03-29 $23.53 $23.53 $23.43 $23.51 $23.36 3,261
2023-03-28 $23.29 $23.45 $23.29 $23.41 $23.26 1,832
2023-03-27 $23.26 $23.26 $23.17 $23.24 $23.09 4,487
2023-03-24 $23.24 $23.29 $23.18 $23.29 $23.14 1,694
2023-03-23 $23.55 $23.58 $23.38 $23.38 $23.38 3,375
2023-03-22 $23.30 $23.45 $23.30 $23.32 $23.32 2,105
2023-03-21 $23.21 $23.26 $23.17 $23.20 $23.20 1,197
2023-03-20 $23.08 $23.21 $23.08 $23.14 $23.14 8,187
2023-03-17 $23.22 $23.22 $23.10 $23.12 $23.12 2,045
2023-03-16 $22.97 $23.18 $22.91 $23.15 $23.15 5,901
2023-03-15 $23.17 $23.17 $22.88 $23.11 $23.11 22,028
2023-03-14 $23.69 $23.69 $23.52 $23.56 $23.56 15,279
2023-03-13 $23.71 $23.86 $23.70 $23.74 $23.74 9,902
2023-03-10 $23.94 $23.98 $23.74 $23.79 $23.79 10,112
2023-03-09 $24.20 $24.20 $23.81 $23.90 $23.90 15,351
2023-03-08 $24.25 $24.46 $24.25 $24.37 $24.37 6,617
2023-03-07 $24.54 $24.60 $24.29 $24.30 $24.30 9,507
2023-03-06 $24.73 $24.73 $24.59 $24.61 $24.61 23,359
2023-03-03 $24.63 $24.91 $24.63 $24.86 $24.86 12,628
2023-03-02 $24.60 $24.74 $24.60 $24.71 $24.56 6,809
2023-03-01 $24.61 $24.65 $24.61 $24.63 $24.49 2,102
2023-02-28 $24.17 $24.25 $24.06 $24.06 $24.06 7,194
2023-02-27 $24.29 $24.34 $24.24 $24.28 $24.28 8,323
2023-02-24 $24.37 $24.37 $24.22 $24.28 $24.28 24,576
2023-02-23 $24.88 $24.89 $24.64 $24.76 $24.76 4,364
2023-02-22 $24.72 $24.72 $24.59 $24.62 $24.62 10,143
2023-02-21 $24.95 $25.01 $24.84 $24.85 $24.85 8,060
2023-02-17 $24.70 $24.70 $24.57 $24.68 $24.68 12,526
2023-02-16 $24.58 $24.80 $24.55 $24.76 $24.76 5,801
2023-02-15 $24.65 $24.65 $24.47 $24.64 $24.64 7,006
2023-02-14 $24.84 $25.03 $24.76 $24.82 $24.82 11,370
2023-02-13 $24.84 $24.93 $24.75 $24.91 $24.91 7,777
2023-02-10 $24.77 $24.77 $24.69 $24.73 $24.73 3,914
2023-02-09 $25.14 $25.14 $24.84 $24.87 $24.87 12,398
2023-02-08 $24.98 $25.03 $24.90 $25.02 $25.02 9,722
2023-02-07 $24.88 $25.02 $24.82 $24.93 $24.93 3,911
2023-02-06 $24.82 $24.83 $24.69 $24.82 $24.82 9,194
2023-02-03 $25.28 $25.28 $25.06 $25.08 $25.08 9,202
2023-02-02 $26.07 $26.07 $25.64 $25.74 $25.59 13,680
2023-02-01 $25.80 $25.93 $25.54 $25.86 $25.70 11,931
2023-01-31 $25.63 $25.72 $25.61 $25.72 $25.57 4,624
2023-01-30 $25.93 $25.93 $25.72 $25.72 $25.57 4,885
2023-01-27 $26.11 $26.23 $26.08 $26.13 $25.97 13,948
2023-01-26 $26.15 $26.20 $26.00 $26.15 $26.00 13,243
2023-01-25 $25.83 $26.05 $25.76 $26.05 $25.89 8,003
2023-01-24 $25.91 $26.00 $25.81 $25.94 $25.79 35,768
2023-01-23 $25.88 $26.04 $25.88 $25.95 $25.79 10,953
2023-01-20 $25.61 $25.88 $25.55 $25.88 $25.73 11,188
2023-01-19 $25.38 $25.60 $25.38 $25.53 $25.38 10,325
2023-01-18 $25.69 $25.69 $25.30 $25.31 $25.16 12,912
2023-01-17 $25.42 $25.44 $25.37 $25.43 $25.28 13,116
2023-01-13 $25.38 $25.49 $25.35 $25.48 $25.33 8,072
2023-01-12 $25.40 $25.56 $25.20 $25.44 $25.29 15,849
2023-01-11 $25.16 $25.33 $25.16 $25.33 $25.18 15,728
2023-01-10 $25.00 $25.13 $24.95 $25.13 $24.98 4,615
2023-01-09 $25.00 $25.08 $24.93 $24.93 $24.78 8,554
2023-01-06 $24.59 $24.93 $24.59 $24.93 $24.78 12,724
2023-01-05 $24.15 $24.31 $24.10 $24.31 $24.17 6,126
2023-01-04 $24.01 $24.18 $23.87 $24.18 $24.04 27,852
2023-01-03 $23.98 $24.01 $23.76 $23.78 $23.63 8,279
2022-12-30 $23.99 $24.01 $23.73 $23.81 $23.81 8,148
2022-12-29 $24.06 $24.08 $23.97 $24.02 $24.02 18,573
2022-12-28 $24.27 $24.27 $23.93 $23.98 $23.83 13,105
2022-12-27 $24.16 $24.37 $24.14 $24.25 $24.10 26,349
2022-12-23 $23.88 $24.02 $23.88 $24.01 $23.86 14,134
2022-12-22 $24.05 $24.06 $23.75 $23.89 $23.74 23,899
2022-12-21 $23.98 $24.14 $23.93 $24.06 $23.91 48,225
2022-12-20 $23.83 $23.99 $23.83 $23.95 $23.80 17,886
2022-12-19 $7.95 $7.95 $7.88 $7.91 $23.58 3,848
2022-12-16 $7.92 $7.98 $7.92 $7.96 $23.73 16,595
2022-12-15 $7.97 $7.97 $7.86 $7.89 $23.52 9,739
2022-12-14 $7.96 $8.04 $7.96 $8.00 $23.85 8,771
2022-12-13 $8.19 $8.19 $8.05 $8.07 $24.06 9,521
2022-12-12 $8.08 $8.08 $7.98 $8.04 $8.04 8,637
2022-12-09 $8.08 $8.15 $8.06 $8.06 $8.06 15,147
2022-12-08 $8.04 $8.04 $8.00 $8.03 $8.03 19,674
2022-12-07 $7.98 $8.01 $7.98 $7.99 $7.99 7,892
2022-12-06 $8.03 $8.05 $8.00 $8.00 $8.00 43,170
2022-12-05 $8.13 $8.13 $7.97 $8.01 $8.01 50,938
2022-12-02 $8.05 $8.13 $8.00 $8.10 $8.05 15,809
2022-12-01 $8.17 $8.17 $8.10 $8.11 $8.06 5,420
2022-11-30 $8.13 $8.23 $8.13 $8.20 $8.15 24,561
2022-11-29 $7.97 $8.05 $7.97 $8.05 $8.00 261,577
2022-11-28 $7.85 $7.93 $7.85 $7.88 $7.83 11,689
2022-11-25 $7.93 $7.96 $7.92 $7.92 $7.87 3,805
2022-11-23 $7.76 $7.85 $7.76 $7.84 $7.79 8,901
2022-11-22 $7.74 $7.81 $7.74 $7.79 $7.74 17,652
2022-11-21 $7.69 $7.72 $7.66 $7.72 $7.67 8,116
2022-11-18 $7.74 $7.75 $7.70 $7.75 $7.70 5,138
2022-11-17 $7.63 $7.76 $7.63 $7.75 $7.70 11,919
2022-11-16 $7.84 $7.85 $7.78 $7.78 $7.73 14,020
2022-11-15 $8.02 $8.02 $7.90 $7.93 $7.88 27,726
2022-11-14 $7.93 $7.95 $7.90 $7.90 $7.85 17,996
2022-11-11 $7.84 $7.95 $7.84 $7.93 $7.93 15,393
2022-11-10 $7.74 $7.76 $7.71 $7.75 $7.75 13,683
2022-11-09 $7.60 $7.64 $7.56 $7.56 $7.56 10,807
2022-11-08 $7.58 $7.68 $7.58 $7.61 $7.61 9,806
2022-11-07 $7.60 $7.60 $7.53 $7.56 $7.56 9,982
2022-11-04 $7.42 $7.55 $7.42 $7.55 $7.55 16,325
2022-11-03 $7.09 $7.17 $7.07 $7.14 $7.14 5,473
2022-11-02 $7.24 $7.30 $7.20 $7.20 $7.15 13,190
2022-11-01 $7.22 $7.28 $7.20 $7.26 $7.21 8,703
2022-10-31 $7.10 $7.15 $7.04 $7.14 $7.09 20,302
2022-10-28 $7.23 $7.23 $7.18 $7.23 $7.18 13,462
2022-10-27 $7.30 $7.33 $7.26 $7.32 $7.27 14,801
2022-10-26 $7.29 $7.38 $7.29 $7.31 $7.26 29,568
2022-10-25 $7.26 $7.32 $7.26 $7.27 $7.22 5,515
2022-10-24 $7.32 $7.32 $7.25 $7.30 $7.30 24,256
2022-10-21 $7.35 $7.50 $7.35 $7.49 $7.49 18,406
2022-10-20 $7.35 $7.40 $7.32 $7.33 $7.33 7,357
2022-10-19 $7.32 $7.32 $7.30 $7.30 $7.30 5,550
2022-10-18 $7.45 $7.45 $7.32 $7.37 $7.37 8,810
2022-10-17 $7.35 $7.43 $7.35 $7.40 $7.40 21,797
2022-10-14 $7.38 $7.45 $7.22 $7.23 $7.23 12,040
2022-10-13 $7.18 $7.39 $7.15 $7.38 $7.38 11,776
2022-10-12 $7.30 $7.30 $7.26 $7.28 $7.28 15,896
2022-10-11 $7.31 $7.37 $7.25 $7.30 $7.30 7,986
2022-10-10 $7.38 $7.41 $7.33 $7.33 $7.33 7,740
2022-10-07 $7.47 $7.47 $7.39 $7.41 $7.41 25,528
2022-10-06 $7.59 $7.60 $7.52 $7.52 $7.52 9,923
2022-10-05 $7.56 $7.61 $7.53 $7.60 $7.60 12,044
2022-10-04 $7.59 $7.68 $7.59 $7.64 $7.59 31,756
2022-10-03 $7.30 $7.45 $7.30 $7.45 $7.40 24,486
2022-09-30 $7.21 $7.28 $7.21 $7.23 $7.23 19,800
2022-09-29 $7.20 $7.23 $7.14 $7.22 $7.22 17,264
2022-09-28 $7.22 $7.30 $7.14 $7.25 $7.25 780,883
2022-09-27 $7.31 $7.35 $7.25 $7.28 $7.28 25,027
2022-09-26 $7.32 $7.32 $7.22 $7.22 $7.22 36,052
2022-09-23 $7.53 $7.53 $7.43 $7.45 $7.45 23,919
2022-09-22 $7.70 $7.72 $7.66 $7.71 $7.71 7,902
2022-09-21 $7.71 $7.72 $7.62 $7.62 $7.62 26,901
2022-09-20 $7.74 $7.76 $7.69 $7.71 $7.71 6,311
2022-09-19 $7.70 $7.84 $7.66 $7.84 $7.84 63,006
2022-09-16 $7.80 $7.82 $7.67 $7.75 $7.75 671,961
2022-09-15 $7.93 $7.96 $7.86 $7.86 $7.86 6,425
2022-09-14 $7.97 $8.00 $7.93 $7.95 $7.95 27,125
2022-09-13 $8.00 $8.10 $7.88 $7.89 $7.89 10,769
2022-09-12 $8.17 $8.19 $8.12 $8.18 $8.18 32,420
2022-09-09 $8.01 $8.10 $8.01 $8.04 $8.04 10,079
2022-09-08 $7.95 $7.97 $7.91 $7.95 $7.95 44,178
2022-09-07 $7.82 $7.98 $7.82 $7.96 $7.96 8,630
2022-09-06 $7.99 $8.00 $7.92 $7.95 $7.95 16,316
2022-09-02 $7.96 $7.97 $7.90 $7.91 $7.86 19,638
2022-09-01 $7.91 $7.92 $7.82 $7.92 $7.87 22,757
2022-08-31 $8.04 $8.06 $7.94 $7.95 $7.90 30,856
2022-08-30 $8.14 $8.14 $8.01 $8.03 $7.98 17,849
2022-08-29 $8.16 $8.20 $8.15 $8.15 $8.10 15,100
2022-08-26 $8.31 $8.31 $8.18 $8.19 $8.13 4,624
2022-08-25 $8.18 $8.29 $8.18 $8.29 $8.24 14,024
2022-08-24 $8.13 $8.17 $8.10 $8.13 $8.08 12,613
2022-08-23 $8.08 $8.21 $8.08 $8.19 $8.14 32,678
2022-08-22 $8.08 $8.08 $8.01 $8.05 $8.00 105,622
2022-08-19 $8.12 $8.12 $8.07 $8.09 $8.04 7,776
2022-08-18 $8.19 $8.19 $8.11 $8.14 $8.09 13,373
2022-08-17 $8.21 $8.27 $8.18 $8.24 $8.19 6,080
2022-08-16 $8.19 $8.27 $8.19 $8.27 $8.22 8,798
2022-08-15 $8.20 $8.28 $8.07 $8.19 $8.14 12,765
2022-08-12 $8.30 $8.34 $8.26 $8.34 $8.34 15,677
2022-08-11 $8.31 $8.34 $8.23 $8.27 $8.27 18,689
2022-08-10 $8.19 $8.27 $8.19 $8.25 $8.25 15,559
2022-08-09 $8.15 $8.19 $8.12 $8.14 $8.14 31,442
2022-08-08 $8.09 $8.18 $8.09 $8.12 $8.12 13,083
2022-08-05 $7.96 $8.07 $7.96 $8.07 $8.07 9,692
2022-08-04 $7.94 $8.02 $7.94 $7.99 $7.99 14,130
2022-08-03 $7.94 $7.95 $7.88 $7.94 $7.94 25,684
2022-08-02 $8.03 $8.08 $7.99 $8.01 $7.96 10,993
2022-08-01 $8.13 $8.14 $8.06 $8.07 $8.02 22,793
2022-07-29 $8.14 $8.23 $8.11 $8.23 $8.18 11,084
2022-07-28 $8.20 $8.20 $8.12 $8.18 $8.13 7,775
2022-07-27 $8.11 $8.20 $8.06 $8.17 $8.12 9,376
2022-07-26 $8.05 $8.11 $8.00 $8.04 $7.99 44,176
2022-07-25 $8.10 $8.12 $8.02 $8.07 $8.02 166,778
2022-07-22 $8.08 $8.11 $8.00 $8.02 $7.97 10,582
2022-07-21 $8.04 $8.06 $8.00 $8.06 $8.01 11,679
2022-07-20 $8.12 $8.13 $8.04 $8.09 $8.04 12,749
2022-07-19 $8.08 $8.14 $8.08 $8.10 $8.05 19,794
2022-07-18 $8.00 $8.08 $8.00 $8.03 $7.98 17,924
2022-07-15 $7.86 $7.90 $7.80 $7.90 $7.85 17,859
2022-07-14 $8.00 $8.00 $7.79 $7.91 $7.86 545,144
2022-07-13 $8.01 $8.10 $8.00 $8.06 $8.01 23,547
2022-07-12 $8.07 $8.13 $8.05 $8.08 $8.03 111,499
2022-07-11 $8.21 $8.21 $8.06 $8.15 $8.10 6,639
2022-07-08 $8.37 $8.37 $8.25 $8.32 $8.27 9,591
2022-07-07 $8.24 $8.34 $8.24 $8.29 $8.24 13,626
2022-07-06 $8.25 $8.25 $8.06 $8.11 $8.06 20,724
2022-07-05 $8.28 $8.28 $8.12 $8.22 $8.12 31,895
2022-07-01 $8.45 $8.49 $8.40 $8.46 $8.36 7,311
2022-06-30 $8.53 $8.57 $8.46 $8.54 $8.43 11,978
2022-06-29 $8.59 $8.59 $8.54 $8.57 $8.46 5,782
2022-06-28 $8.62 $8.62 $8.51 $8.51 $8.40 7,082
2022-06-27 $8.52 $8.58 $8.51 $8.51 $8.40 21,088
2022-06-24 $8.46 $8.51 $8.40 $8.49 $8.38 7,704
2022-06-23 $8.49 $8.51 $8.34 $8.39 $8.29 13,840
2022-06-22 $8.50 $8.54 $8.46 $8.46 $8.36 21,882
2022-06-21 $8.68 $8.70 $8.61 $8.64 $8.53 90,285
2022-06-17 $8.64 $8.64 $8.54 $8.57 $8.47 15,510
2022-06-16 $8.70 $8.76 $8.57 $8.67 $8.56 10,079
2022-06-15 $8.82 $8.90 $8.76 $8.87 $8.76 14,700
2022-06-14 $8.89 $8.89 $8.73 $8.76 $8.65 8,584
2022-06-13 $8.81 $8.85 $8.69 $8.70 $8.59 48,490
2022-06-10 $9.07 $9.15 $9.00 $9.02 $8.91 10,839
2022-06-09 $9.28 $9.29 $9.18 $9.18 $9.07 8,276
2022-06-08 $9.40 $9.40 $9.32 $9.33 $9.21 15,846
2022-06-07 $9.34 $9.47 $9.34 $9.46 $9.35 12,971
2022-06-06 $9.48 $9.51 $9.39 $9.39 $9.27 11,007
2022-06-03 $9.56 $9.56 $9.46 $9.46 $9.35 8,153
2022-06-02 $9.60 $9.69 $9.58 $9.63 $9.45 13,170
2022-06-01 $9.65 $9.66 $9.52 $9.58 $9.40 10,084
2022-05-31 $9.67 $9.67 $9.58 $9.59 $9.41 6,224
2022-05-27 $9.46 $9.46 $9.40 $9.43 $9.25 14,481
2022-05-26 $9.41 $9.47 $9.39 $9.46 $9.28 12,226
2022-05-25 $9.26 $9.34 $9.23 $9.29 $9.12 7,974
2022-05-24 $9.28 $9.30 $9.22 $9.30 $9.12 11,111
2022-05-23 $9.39 $9.42 $9.33 $9.38 $9.21 18,406
2022-05-20 $9.35 $9.36 $9.22 $9.32 $9.15 43,342
2022-05-19 $9.22 $9.31 $9.20 $9.25 $9.08 34,957
2022-05-18 $9.20 $9.22 $9.09 $9.12 $8.95 17,436
2022-05-17 $9.27 $9.30 $9.02 $9.26 $9.09 349,321
2022-05-16 $9.03 $9.15 $9.03 $9.11 $8.94 14,897
2022-05-13 $8.91 $9.07 $8.91 $9.04 $8.88 25,343
2022-05-12 $8.84 $8.86 $8.76 $8.82 $8.65 20,338
2022-05-11 $8.95 $9.03 $8.90 $8.92 $8.75 12,164
2022-05-10 $9.00 $9.00 $8.85 $8.91 $8.74 24,890
2022-05-09 $8.95 $9.00 $8.88 $8.88 $8.72 17,611
2022-05-06 $9.09 $9.16 $9.00 $9.08 $8.91 14,995
2022-05-05 $9.39 $9.39 $9.15 $9.27 $9.10 27,003
2022-05-04 $9.39 $9.57 $9.35 $9.57 $9.40 39,672
2022-05-03 $9.49 $9.58 $9.49 $9.57 $9.33 12,182
2022-05-02 $9.49 $9.51 $9.36 $9.43 $9.19 22,757
2022-04-29 $9.59 $9.70 $9.52 $9.53 $9.29 18,278
2022-04-28 $9.50 $9.56 $9.43 $9.56 $9.32 11,385
2022-04-27 $9.25 $9.43 $9.25 $9.35 $9.11 23,094
2022-04-26 $9.39 $9.39 $9.22 $9.22 $8.99 27,580
2022-04-25 $9.47 $9.48 $9.34 $9.43 $9.19 23,693
2022-04-22 $9.76 $9.76 $9.59 $9.59 $9.35 38,693
2022-04-21 $9.89 $9.89 $9.70 $9.70 $9.46 16,419
2022-04-20 $9.98 $9.98 $9.85 $9.90 $9.65 17,298
2022-04-19 $10.08 $10.10 $10.02 $10.10 $9.85 17,130
2022-04-18 $10.14 $10.16 $10.08 $10.11 $9.86 22,918
2022-04-14 $10.15 $10.22 $10.14 $10.17 $9.91 7,267
2022-04-13 $10.08 $10.20 $10.08 $10.18 $9.92 6,827
2022-04-12 $10.18 $10.18 $10.05 $10.05 $9.80 29,624
2022-04-11 $10.33 $10.33 $10.16 $10.17 $9.91 29,740
2022-04-08 $10.36 $10.58 $10.34 $10.41 $10.15 98,060
2022-04-07 $10.35 $10.40 $10.29 $10.32 $10.06 23,731
2022-04-06 $10.49 $10.50 $10.42 $10.48 $10.22 15,080
2022-04-05 $10.67 $10.67 $10.47 $10.54 $10.27 39,340
2022-04-04 $10.72 $10.78 $10.67 $10.70 $10.37 46,990
2022-04-01 $10.73 $10.73 $10.59 $10.68 $10.35 12,198
2022-03-31 $10.50 $10.50 $10.42 $10.44 $10.11 16,624
2022-03-30 $10.40 $10.54 $10.40 $10.51 $10.18 19,721
2022-03-29 $10.32 $10.38 $10.27 $10.27 $9.95 36,882
2022-03-28 $10.22 $10.28 $10.17 $10.28 $9.96 44,971
2022-03-25 $10.15 $10.26 $10.05 $10.23 $9.91 21,988
2022-03-24 $10.07 $10.13 $10.07 $10.12 $9.80 9,109
2022-03-23 $9.99 $10.13 $9.99 $10.07 $9.76 13,216
2022-03-22 $9.96 $10.05 $9.96 $10.02 $9.71 28,814
2022-03-21 $9.75 $9.87 $9.69 $9.85 $9.54 380,252
2022-03-18 $9.68 $9.89 $9.67 $9.87 $9.56 27,716
2022-03-17 $9.54 $9.65 $9.54 $9.64 $9.34 41,871
2022-03-16 $9.17 $9.54 $9.17 $9.54 $9.24 23,805
2022-03-15 $8.92 $8.93 $8.80 $8.88 $8.60 55,594
2022-03-14 $9.27 $9.27 $9.06 $9.06 $8.78 42,919
2022-03-11 $9.61 $9.63 $9.40 $9.46 $9.17 53,506
2022-03-10 $9.55 $9.60 $9.50 $9.57 $9.28 15,558
2022-03-09 $9.83 $9.83 $9.54 $9.66 $9.36 16,028
2022-03-08 $9.74 $9.74 $9.51 $9.54 $9.24 29,428
2022-03-07 $9.79 $9.96 $9.62 $9.72 $9.42 82,538
2022-03-04 $9.90 $9.94 $9.80 $9.94 $9.63 41,349
2022-03-03 $9.96 $10.14 $9.96 $10.08 $9.77 19,975
2022-03-02 $9.89 $10.05 $9.88 $9.98 $9.60 48,818
2022-03-01 $10.90 $11.45 $9.86 $9.93 $9.55 109,910
2022-02-28 $10.31 $10.39 $10.10 $10.38 $9.98 39,163
2022-02-25 $10.66 $10.80 $10.64 $10.75 $10.34 39,619
2022-02-24 $10.44 $10.66 $10.25 $10.65 $10.24 50,552
2022-02-23 $11.15 $11.15 $10.96 $10.97 $10.55 12,611
2022-02-22 $11.20 $11.28 $11.06 $11.19 $10.76 19,049
2022-02-18 $11.35 $11.40 $11.31 $11.36 $10.92 14,857
2022-02-17 $11.42 $11.42 $11.32 $11.33 $10.90 10,720
2022-02-16 $11.37 $11.52 $11.37 $11.47 $11.03 13,170
2022-02-15 $11.30 $11.40 $11.30 $11.40 $10.96 17,409
2022-02-14 $11.31 $11.34 $11.21 $11.22 $10.79 21,164
2022-02-11 $11.55 $11.61 $11.39 $11.41 $10.97 22,246
2022-02-10 $11.45 $11.63 $11.45 $11.53 $11.09 33,460
2022-02-09 $11.32 $11.43 $11.32 $11.43 $10.99 30,533
2022-02-08 $11.16 $11.28 $11.16 $11.27 $10.84 37,503
2022-02-07 $10.99 $11.11 $10.99 $11.08 $10.66 29,034
2022-02-04 $10.91 $11.02 $10.91 $10.95 $10.53 19,061
2022-02-03 $10.86 $10.93 $10.86 $10.93 $10.51 20,250
2022-02-02 $11.06 $11.06 $10.96 $11.02 $10.51 13,138
2022-02-01 $10.97 $11.01 $10.94 $11.01 $10.50 12,740
2022-01-31 $10.82 $10.98 $10.80 $10.93 $10.43 14,947
2022-01-28 $10.74 $10.78 $10.67 $10.75 $10.26 32,918
2022-01-27 $10.91 $10.95 $10.80 $10.87 $10.37 49,430
2022-01-26 $11.04 $11.06 $10.86 $10.86 $10.36 20,134
2022-01-25 $10.86 $11.05 $10.85 $11.04 $10.53 28,457
2022-01-24 $11.03 $11.05 $10.76 $10.88 $10.38 146,052
2022-01-21 $11.37 $11.40 $11.15 $11.21 $10.69 115,354
2022-01-20 $11.44 $11.55 $11.37 $11.42 $10.89 198,171
2022-01-19 $11.32 $11.35 $11.28 $11.33 $10.81 50,326
2022-01-18 $10.98 $11.05 $10.93 $10.99 $10.48 142,373
2022-01-14 $11.15 $11.19 $11.13 $11.18 $10.67 11,282
2022-01-13 $11.33 $11.33 $11.22 $11.22 $10.71 41,139
2022-01-12 $11.38 $11.47 $11.37 $11.46 $10.94 33,659
2022-01-11 $11.18 $11.35 $11.18 $11.35 $10.83 52,855
2022-01-10 $11.11 $11.13 $11.05 $11.13 $10.62 35,696
2022-01-07 $10.99 $11.09 $10.99 $11.08 $10.57 25,611
2022-01-06 $10.89 $10.96 $10.86 $10.91 $10.41 11,841
2022-01-05 $11.06 $11.13 $10.95 $10.97 $10.47 39,467
2022-01-04 $11.01 $11.06 $10.99 $11.02 $10.51 81,661
2022-01-03 $10.98 $11.03 $10.95 $11.02 $10.51 17,405
2021-12-31 $10.97 $11.00 $10.90 $10.95 $10.45 26,462
2021-12-30 $10.92 $10.97 $10.90 $10.90 $10.40 91,362
2021-12-29 $11.15 $11.17 $11.06 $11.09 $10.43 37,027
2021-12-28 $11.26 $11.27 $11.21 $11.25 $10.58 19,868
2021-12-27 $11.20 $11.29 $11.20 $11.29 $10.62 54,485
2021-12-23 $11.05 $11.20 $11.05 $11.19 $10.53 22,229
2021-12-22 $10.93 $10.98 $10.89 $10.95 $10.30 24,050
2021-12-21 $10.80 $10.97 $10.80 $10.96 $10.31 46,120
2021-12-20 $10.71 $10.80 $10.65 $10.77 $10.13 784,477
2021-12-17 $10.78 $10.96 $10.78 $10.89 $10.25 28,586
2021-12-16 $11.03 $11.14 $11.01 $11.11 $10.45 173,026
2021-12-15 $10.83 $10.90 $10.77 $10.88 $10.24 16,999
2021-12-14 $10.84 $10.93 $10.80 $10.83 $10.19 13,156
2021-12-13 $11.02 $11.03 $10.91 $10.91 $10.26 33,943
2021-12-10 $11.11 $11.21 $11.05 $11.08 $10.42 45,139
2021-12-09 $11.13 $11.19 $11.13 $11.17 $10.51 17,966
2021-12-08 $11.13 $11.17 $11.10 $11.13 $10.47 9,017
2021-12-07 $11.01 $11.14 $11.01 $11.11 $10.45 20,146
2021-12-06 $10.92 $10.98 $10.90 $10.95 $10.30 15,338
2021-12-03 $10.95 $10.95 $10.84 $10.87 $10.23 12,686
2021-12-02 $10.88 $10.99 $10.86 $10.87 $10.14 4,330,228
2021-12-01 $10.91 $10.99 $10.70 $10.70 $9.99 2,038,309
2021-11-30 $10.77 $10.87 $10.73 $10.81 $10.09 12,753
2021-11-29 $10.83 $10.86 $10.75 $10.81 $10.09 22,848
2021-11-26 $10.75 $10.75 $10.49 $10.69 $9.98 75,865
2021-11-24 $10.99 $11.02 $10.96 $11.00 $10.27 14,646
2021-11-23 $10.83 $10.97 $10.83 $10.93 $10.20 41,258
2021-11-22 $10.97 $10.97 $10.84 $10.84 $10.12 41,249
2021-11-19 $11.01 $11.06 $10.97 $11.01 $10.27 57,275
2021-11-18 $11.02 $11.02 $10.95 $10.98 $10.25 39,952
2021-11-17 $11.15 $11.15 $11.05 $11.05 $10.31 29,251
2021-11-16 $11.14 $11.16 $11.10 $11.13 $10.39 42,087
2021-11-15 $11.32 $11.36 $11.17 $11.18 $10.43 29,679
2021-11-12 $11.37 $11.37 $11.28 $11.32 $10.56 16,060
2021-11-11 $11.32 $11.44 $11.32 $11.42 $10.66 14,301
2021-11-10 $11.23 $11.29 $11.13 $11.13 $10.39 44,708
2021-11-09 $11.28 $11.29 $11.20 $11.25 $10.50 33,054
2021-11-08 $11.22 $11.26 $11.21 $11.26 $10.51 22,563
2021-11-05 $11.25 $11.25 $11.12 $11.16 $10.41 41,741
2021-11-04 $11.36 $11.38 $11.20 $11.24 $10.49 29,591
2021-11-03 $11.20 $11.32 $11.20 $11.28 $10.53 18,988
2021-11-02 $11.35 $11.35 $11.23 $11.24 $10.41 27,878
2021-11-01 $11.38 $11.47 $11.38 $11.46 $10.61 19,299
2021-10-29 $11.36 $11.37 $11.30 $11.30 $10.46 25,414
2021-10-28 $11.44 $11.44 $11.34 $11.40 $10.56 28,449
2021-10-27 $11.54 $11.55 $11.47 $11.47 $10.62 11,691
2021-10-26 $11.61 $11.61 $11.52 $11.52 $10.67 17,453
2021-10-25 $11.62 $11.71 $11.62 $11.67 $10.81 19,804
2021-10-22 $11.57 $11.64 $11.55 $11.60 $10.74 16,277
2021-10-21 $11.64 $11.66 $11.57 $11.57 $10.71 22,374
2021-10-20 $11.70 $11.72 $11.66 $11.69 $10.83 13,464
2021-10-19 $11.79 $11.80 $11.75 $11.75 $10.88 18,738
2021-10-18 $11.78 $11.84 $11.78 $11.78 $10.91 22,083
2021-10-15 $11.76 $11.85 $11.76 $11.80 $10.93 22,890
2021-10-14 $11.80 $11.83 $11.78 $11.83 $10.95 14,012
2021-10-13 $11.83 $11.83 $11.75 $11.76 $10.89 29,869
2021-10-12 $11.77 $11.86 $11.77 $11.81 $10.94 17,887
2021-10-11 $11.83 $11.83 $11.70 $11.76 $10.89 13,566
2021-10-08 $11.97 $11.97 $11.79 $11.79 $10.92 15,844
2021-10-07 $11.86 $11.91 $11.84 $11.89 $11.01 9,298
2021-10-06 $11.64 $11.81 $11.64 $11.77 $10.90 13,622
2021-10-05 $11.72 $11.74 $11.67 $11.72 $10.85 10,904
2021-10-04 $11.82 $11.82 $11.68 $11.73 $10.79 18,761
2021-10-01 $11.80 $11.87 $11.77 $11.87 $10.92 13,272
2021-09-30 $11.85 $11.88 $11.81 $11.82 $10.87 12,347
2021-09-29 $11.85 $11.85 $11.70 $11.71 $10.77 14,891
2021-09-28 $11.83 $11.89 $11.80 $11.84 $10.89 21,970
2021-09-27 $11.79 $11.83 $11.67 $11.76 $10.82 31,931
2021-09-24 $11.77 $11.81 $11.73 $11.81 $10.86 22,052
2021-09-23 $11.77 $11.87 $11.77 $11.83 $10.88 106,756
2021-09-22 $11.60 $11.72 $11.60 $11.60 $10.67 28,216
2021-09-21 $11.43 $11.50 $11.43 $11.45 $10.53 9,280
2021-09-20 $11.41 $11.45 $11.26 $11.33 $10.42 107,752
2021-09-17 $11.75 $11.75 $11.64 $11.65 $10.71 24,409
2021-09-16 $12.00 $12.00 $11.86 $11.87 $10.92 16,757
2021-09-15 $12.08 $12.19 $12.04 $12.13 $11.16 11,455
2021-09-14 $12.20 $12.20 $12.08 $12.08 $11.11 11,228
2021-09-13 $12.22 $12.33 $12.19 $12.30 $11.31 34,405
2021-09-10 $12.19 $12.20 $12.08 $12.10 $11.13 12,242
2021-09-09 $12.10 $12.13 $12.02 $12.06 $11.09 14,744
2021-09-08 $12.17 $12.17 $12.06 $12.06 $11.09 12,379
2021-09-07 $12.20 $12.24 $12.02 $12.17 $11.19 34,872
2021-09-03 $12.27 $12.27 $12.21 $12.25 $11.27 7,750
2021-09-02 $12.21 $12.29 $12.20 $12.25 $11.20 10,571
2021-09-01 $12.19 $12.25 $12.19 $12.20 $11.16 18,858
2021-08-31 $12.10 $12.17 $12.10 $12.17 $11.13 16,398
2021-08-30 $12.04 $12.06 $11.99 $12.04 $11.01 16,273
2021-08-27 $11.86 $12.02 $11.86 $11.97 $10.95 52,095
2021-08-26 $11.88 $11.90 $11.86 $11.86 $10.84 4,098
2021-08-25 $11.86 $11.91 $11.86 $11.90 $10.88 11,433
2021-08-24 $11.73 $11.83 $11.73 $11.82 $10.80 15,607
2021-08-23 $11.56 $11.64 $11.50 $11.61 $10.62 17,993
2021-08-20 $11.45 $11.51 $11.45 $11.50 $10.52 21,107
2021-08-19 $11.52 $11.58 $11.33 $11.52 $10.53 30,757
2021-08-18 $11.74 $11.75 $11.68 $11.68 $10.68 12,943
2021-08-17 $11.76 $11.78 $11.67 $11.71 $10.71 24,448
2021-08-16 $11.85 $11.85 $11.77 $11.85 $10.84 37,519
2021-08-13 $11.85 $11.86 $11.82 $11.84 $10.83 16,881
2021-08-12 $11.90 $11.97 $11.83 $11.83 $10.82 16,758
2021-08-11 $11.88 $11.97 $11.88 $11.95 $10.93 19,106
2021-08-10 $11.83 $11.91 $11.79 $11.79 $10.78 17,444
2021-08-09 $11.88 $11.88 $11.82 $11.85 $10.84 12,487
2021-08-06 $11.80 $11.82 $11.75 $11.78 $10.77 19,484
2021-08-05 $11.88 $11.88 $11.80 $11.80 $10.79 8,057
2021-08-04 $11.94 $11.94 $11.85 $11.89 $10.87 17,101
2021-08-03 $11.93 $11.99 $11.89 $11.97 $10.88 12,988
2021-08-02 $11.92 $12.00 $11.91 $11.94 $10.86 10,310
2021-07-30 $11.93 $11.94 $11.81 $11.81 $10.74 17,152
2021-07-29 $11.99 $12.04 $11.98 $11.99 $10.90 71,874
2021-07-28 $11.85 $11.96 $11.85 $11.95 $10.87 28,619
2021-07-27 $11.86 $11.86 $11.76 $11.81 $10.74 16,034
2021-07-26 $11.89 $11.95 $11.87 $11.93 $10.85 23,653
2021-07-23 $11.99 $12.01 $11.92 $11.92 $10.84 19,655
2021-07-22 $12.04 $12.05 $12.01 $12.05 $10.96 5,357
2021-07-21 $11.92 $11.99 $11.90 $11.99 $10.90 14,046
2021-07-20 $11.89 $11.96 $11.82 $11.91 $10.83 10,235
2021-07-19 $11.97 $11.97 $11.86 $11.89 $10.81 34,772
2021-07-16 $12.20 $12.22 $12.11 $12.12 $11.02 12,613
2021-07-15 $12.19 $12.20 $12.14 $12.19 $11.08 11,024
2021-07-14 $12.16 $12.16 $12.11 $12.16 $11.06 12,245
2021-07-13 $12.10 $12.13 $12.07 $12.09 $10.99 13,038
2021-07-12 $12.04 $12.09 $12.00 $12.08 $10.98 18,795
2021-07-09 $11.98 $12.12 $11.98 $12.12 $11.02 10,193
2021-07-08 $11.90 $11.96 $11.86 $11.91 $10.83 19,474
2021-07-07 $12.04 $12.07 $11.97 $12.07 $10.97 23,716
2021-07-06 $12.12 $12.12 $11.97 $12.01 $10.92 36,554
2021-07-02 $12.16 $12.21 $12.15 $12.19 $11.03 25,404
2021-07-01 $12.21 $12.22 $12.10 $12.13 $10.97 24,928
2021-06-30 $12.18 $12.20 $12.14 $12.17 $11.01 17,491
2021-06-29 $12.23 $12.23 $12.17 $12.19 $11.03 20,003
2021-06-28 $12.33 $12.33 $12.27 $12.28 $11.11 16,673
2021-06-25 $12.33 $12.37 $12.30 $12.35 $11.17 13,766
2021-06-24 $12.29 $12.29 $12.25 $12.29 $11.12 11,773
2021-06-23 $12.26 $12.30 $12.23 $12.24 $11.07 8,878
2021-06-22 $12.19 $12.27 $12.18 $12.24 $11.07 12,475
2021-06-21 $12.17 $12.23 $12.11 $12.21 $11.04 15,193
2021-06-18 $12.21 $12.21 $12.13 $12.13 $10.97 24,469
2021-06-17 $12.32 $12.32 $12.25 $12.28 $11.11 11,839
2021-06-16 $12.41 $12.41 $12.26 $12.30 $11.13 15,410
2021-06-15 $12.44 $12.44 $12.32 $12.35 $11.17 18,410
2021-06-14 $12.56 $12.59 $12.52 $12.54 $11.34 18,534
2021-06-11 $12.55 $12.55 $12.49 $12.50 $11.31 19,472
2021-06-10 $12.54 $12.59 $12.54 $12.55 $11.35 17,430
2021-06-09 $12.60 $12.60 $12.53 $12.54 $11.34 20,750
2021-06-08 $12.58 $12.58 $12.49 $12.56 $11.36 12,620
2021-06-07 $12.60 $12.60 $12.49 $12.56 $11.36 115,234
2021-06-04 $12.66 $12.66 $12.56 $12.63 $11.42 29,227
2021-06-03 $12.56 $12.56 $12.50 $12.54 $11.34 25,498
2021-06-02 $12.65 $12.71 $12.62 $12.69 $11.43 25,599
2021-06-01 $12.71 $12.71 $12.49 $12.60 $11.35 36,515
2021-05-28 $12.38 $12.45 $12.38 $12.43 $11.19 20,691
2021-05-27 $12.35 $12.38 $12.33 $12.36 $11.13 18,057
2021-05-26 $12.29 $12.32 $12.26 $12.30 $11.08 19,235
2021-05-25 $12.31 $12.31 $12.25 $12.28 $11.05 11,435
2021-05-24 $12.16 $12.26 $12.16 $12.21 $10.99 20,964
2021-05-21 $12.23 $12.23 $12.10 $12.10 $10.90 31,776
2021-05-20 $12.22 $12.24 $12.18 $12.23 $11.01 1,009,350
2021-05-19 $12.18 $12.27 $12.14 $12.23 $11.01 20,479
2021-05-18 $12.31 $12.34 $12.30 $12.32 $11.09 29,256
2021-05-17 $12.14 $12.19 $12.10 $12.17 $10.96 24,514
2021-05-14 $12.12 $12.24 $12.12 $12.24 $11.02 19,536
2021-05-13 $12.12 $12.12 $12.03 $12.09 $10.89 1,038,339
2021-05-12 $12.16 $12.21 $12.00 $12.09 $10.89 37,911
2021-05-11 $12.17 $12.33 $12.17 $12.31 $11.08 18,194
2021-05-10 $12.38 $12.40 $12.29 $12.29 $11.07 16,286
2021-05-07 $12.34 $12.40 $12.33 $12.40 $11.17 21,000
2021-05-06 $12.16 $12.26 $12.16 $12.26 $11.04 18,085
2021-05-05 $12.03 $12.06 $12.02 $12.05 $10.85 14,210
2021-05-04 $12.00 $12.00 $11.92 $11.99 $10.74 22,461
2021-05-03 $12.02 $12.07 $11.99 $12.06 $10.81 24,785
2021-04-30 $12.11 $12.11 $12.00 $12.00 $10.76 43,010
2021-04-29 $12.25 $12.26 $12.14 $12.25 $10.98 17,279
2021-04-28 $12.11 $12.22 $12.11 $12.20 $10.93 20,613
2021-04-27 $12.13 $12.15 $12.09 $12.10 $10.85 11,596
2021-04-26 $12.19 $12.21 $12.15 $12.20 $10.93 18,169
2021-04-23 $12.18 $12.21 $12.14 $12.20 $10.93 16,072
2021-04-22 $12.20 $12.20 $12.11 $12.14 $10.88 9,305
2021-04-21 $12.11 $12.20 $12.11 $12.20 $10.94 5,220
2021-04-20 $12.19 $12.19 $12.10 $12.14 $10.88 19,608
2021-04-19 $12.15 $12.16 $12.11 $12.13 $10.87 19,345
2021-04-16 $12.15 $12.20 $12.15 $12.20 $10.93 11,473
2021-04-15 $12.11 $12.15 $12.09 $12.15 $10.89 13,395
2021-04-14 $12.05 $12.09 $12.04 $12.06 $10.81 101,131
2021-04-13 $11.98 $12.04 $11.96 $12.00 $10.76 18,246
2021-04-12 $12.00 $12.00 $11.96 $11.97 $10.73 14,661
2021-04-09 $12.09 $12.09 $11.96 $12.03 $10.78 29,519
2021-04-08 $12.13 $12.13 $12.09 $12.09 $10.84 14,909
2021-04-07 $12.06 $12.09 $12.04 $12.05 $10.80 56,007
2021-04-06 $12.12 $12.12 $12.00 $12.08 $10.83 10,312
2021-04-05 $12.09 $12.11 $12.02 $12.06 $10.81 31,777
2021-04-01 $12.15 $12.16 $12.10 $12.12 $10.81 33,489
2021-03-31 $12.08 $12.14 $12.04 $12.14 $10.83 9,907
2021-03-30 $12.09 $12.13 $12.05 $12.08 $10.78 14,757
2021-03-29 $12.05 $12.09 $11.99 $12.05 $10.75 28,956
2021-03-26 $11.87 $11.99 $11.81 $11.99 $10.70 21,796
2021-03-25 $11.69 $11.76 $11.65 $11.76 $10.49 12,420
2021-03-24 $11.74 $11.77 $11.64 $11.67 $10.41 21,335
2021-03-23 $11.85 $11.88 $11.77 $11.79 $10.52 29,913
2021-03-22 $11.90 $11.95 $11.90 $11.94 $10.65 18,709
2021-03-19 $11.87 $11.94 $11.81 $11.90 $10.62 37,047
2021-03-18 $11.97 $11.98 $11.91 $11.94 $10.65 40,956
2021-03-17 $11.94 $12.07 $11.90 $12.04 $10.74 19,398
2021-03-16 $12.04 $12.04 $11.94 $12.01 $10.71 45,302
2021-03-15 $12.01 $12.07 $11.96 $12.06 $10.76 30,022
2021-03-12 $11.94 $11.99 $11.90 $11.98 $10.68 24,589
2021-03-11 $11.97 $12.04 $11.92 $12.04 $10.74 26,394
2021-03-10 $11.87 $11.88 $11.79 $11.88 $10.60 12,995
2021-03-09 $11.87 $11.87 $11.77 $11.80 $10.53 23,638
2021-03-08 $11.78 $11.82 $11.73 $11.74 $10.47 26,851
2021-03-05 $11.86 $11.90 $11.74 $11.90 $10.61 33,634
2021-03-04 $11.80 $11.88 $11.66 $11.73 $10.47 30,741
2021-03-03 $11.81 $11.86 $11.75 $11.75 $10.48 17,620
2021-03-02 $11.85 $11.85 $11.75 $11.81 $10.49 21,981
2021-03-01 $11.78 $11.85 $11.74 $11.81 $10.49 35,154
2021-02-26 $11.77 $11.77 $11.62 $11.64 $10.34 33,284
2021-02-25 $11.97 $11.98 $11.71 $11.75 $10.43 32,831
2021-02-24 $11.86 $11.96 $11.80 $11.96 $10.62 18,534
2021-02-23 $11.76 $12.01 $11.76 $11.96 $10.62 45,513
2021-02-22 $11.84 $11.92 $11.78 $11.83 $10.50 33,640
2021-02-19 $12.01 $12.05 $11.98 $11.98 $10.64 20,057
2021-02-18 $12.02 $12.02 $11.92 $12.00 $10.66 31,773
2021-02-17 $12.00 $12.07 $11.94 $12.03 $10.68 48,027
2021-02-16 $12.09 $12.09 $12.01 $12.01 $10.66 39,749
2021-02-12 $11.90 $12.00 $11.90 $11.96 $10.62 10,013
2021-02-11 $11.96 $11.98 $11.89 $11.93 $10.59 30,662
2021-02-10 $11.91 $11.91 $11.80 $11.86 $10.53 61,986
2021-02-09 $11.81 $11.90 $11.81 $11.88 $10.55 23,883
2021-02-08 $11.80 $11.82 $11.76 $11.80 $10.48 66,436
2021-02-05 $11.78 $11.81 $11.71 $11.80 $10.48 26,504
2021-02-04 $11.61 $11.65 $11.57 $11.65 $10.35 24,783
2021-02-03 $11.63 $11.63 $11.56 $11.62 $10.31 18,094
2021-02-02 $11.55 $11.61 $11.54 $11.59 $10.24 22,609
2021-02-01 $11.45 $11.51 $11.40 $11.50 $10.16 26,225
2021-01-29 $11.46 $11.46 $11.28 $11.33 $10.01 42,491
2021-01-28 $11.51 $11.65 $11.50 $11.60 $10.25 23,451
2021-01-27 $11.60 $11.65 $11.52 $11.56 $10.21 29,244
2021-01-26 $11.75 $11.77 $11.72 $11.75 $10.38 23,064
2021-01-25 $11.72 $11.72 $11.59 $11.65 $10.29 44,827
2021-01-22 $11.80 $11.80 $11.75 $11.79 $10.42 30,071
2021-01-21 $12.05 $12.09 $11.91 $11.98 $10.59 38,860
2021-01-20 $12.02 $12.09 $11.96 $12.09 $10.68 36,810
2021-01-19 $12.05 $12.06 $11.92 $11.94 $10.55 42,339
2021-01-15 $11.87 $11.91 $11.81 $11.83 $10.45 37,521
2021-01-14 $11.97 $12.03 $11.93 $11.97 $10.58 10,384
2021-01-13 $11.92 $11.95 $11.91 $11.92 $10.53 10,645
2021-01-12 $11.79 $11.86 $11.78 $11.86 $10.48 9,708
2021-01-11 $11.69 $11.73 $11.65 $11.71 $10.34 31,877
2021-01-08 $11.78 $11.91 $11.78 $11.88 $10.50 14,131
2021-01-07 $11.65 $11.72 $11.65 $11.67 $10.31 7,509
2021-01-06 $11.65 $11.75 $11.60 $11.65 $10.30 18,478
2021-01-05 $11.56 $11.67 $11.55 $11.63 $10.28 18,880
2021-01-04 $11.72 $11.74 $11.50 $11.56 $10.22 48,184
2020-12-31 $11.67 $11.67 $11.54 $11.58 $10.23 10,285
2020-12-30 $11.73 $11.73 $11.60 $11.63 $10.28 26,673
2020-12-29 $11.70 $11.75 $11.67 $11.72 $10.30 32,103
2020-12-28 $11.69 $11.70 $11.65 $11.67 $10.26 26,622
2020-12-24 $11.57 $11.57 $11.53 $11.57 $10.17 7,510
2020-12-23 $11.50 $11.52 $11.48 $11.49 $10.10 33,613
2020-12-22 $11.47 $11.47 $11.40 $11.42 $10.04 21,121
2020-12-21 $11.41 $11.52 $11.35 $11.47 $10.09 38,666
2020-12-18 $11.78 $11.79 $11.72 $11.76 $10.34 11,385
2020-12-17 $11.73 $11.75 $11.71 $11.73 $10.31 15,630
2020-12-16 $11.75 $11.75 $11.68 $11.72 $10.31 14,969
2020-12-15 $11.65 $11.70 $11.60 $11.70 $10.29 20,786
2020-12-14 $11.60 $11.66 $11.57 $11.58 $10.18 29,830
2020-12-11 $11.52 $11.57 $11.49 $11.55 $10.16 33,969
2020-12-10 $11.39 $11.52 $11.39 $11.52 $10.12 23,366
2020-12-09 $11.39 $11.39 $11.23 $11.28 $9.92 12,799
2020-12-08 $11.30 $11.34 $11.28 $11.30 $9.94 21,025
2020-12-07 $11.26 $11.35 $11.26 $11.30 $9.94 36,311
2020-12-04 $11.20 $11.29 $11.20 $11.29 $9.93 36,450
2020-12-03 $11.19 $11.23 $11.15 $11.16 $9.81 14,417
2020-12-02 $11.17 $11.23 $11.16 $11.21 $9.81 24,156
2020-12-01 $11.06 $11.20 $11.06 $11.17 $9.77 19,726
2020-11-30 $11.00 $11.07 $10.92 $10.95 $9.58 20,359
2020-11-27 $11.27 $11.30 $11.27 $11.27 $9.86 2,497
2020-11-25 $11.10 $11.20 $11.08 $11.18 $9.78 22,161
2020-11-24 $10.99 $11.09 $10.98 $11.08 $9.69 38,772
2020-11-23 $10.94 $10.94 $10.86 $10.88 $9.52 47,399
2020-11-20 $10.88 $10.89 $10.86 $10.88 $9.52 5,740
2020-11-19 $10.90 $10.95 $10.87 $10.94 $9.57 5,127
2020-11-18 $10.97 $10.99 $10.90 $10.90 $9.54 22,831
2020-11-17 $10.87 $10.97 $10.85 $10.96 $9.58 15,384
2020-11-16 $10.79 $10.89 $10.79 $10.89 $9.53 18,840
2020-11-13 $10.57 $10.67 $10.57 $10.64 $9.31 8,029
2020-11-12 $10.68 $10.71 $10.57 $10.57 $9.24 6,009
2020-11-11 $10.76 $10.82 $10.76 $10.79 $9.44 7,686
2020-11-10 $10.51 $10.69 $10.51 $10.67 $9.33 27,453
2020-11-09 $10.53 $10.59 $10.45 $10.45 $9.14 14,170
2020-11-06 $10.08 $10.17 $10.06 $10.14 $8.87 8,364
2020-11-05 $10.05 $10.07 $10.01 $10.07 $8.81 5,651
2020-11-04 $9.76 $9.99 $9.76 $9.92 $8.68 13,329
2020-11-03 $9.77 $9.80 $9.73 $9.78 $8.51 5,977
2020-11-02 $9.69 $9.69 $9.53 $9.62 $8.37 257,457
2020-10-30 $9.64 $9.64 $9.55 $9.58 $8.33 4,924
2020-10-29 $9.63 $9.70 $9.54 $9.67 $8.41 6,970
2020-10-28 $9.76 $9.76 $9.62 $9.63 $8.37 16,783
2020-10-27 $9.98 $10.01 $9.95 $9.97 $8.67 5,684
2020-10-26 $10.08 $10.08 $10.01 $10.06 $8.75 4,771
2020-10-23 $10.09 $10.15 $10.07 $10.15 $8.83 3,599
2020-10-22 $9.99 $10.08 $9.99 $10.07 $8.76 10,457
2020-10-21 $9.95 $10.00 $9.93 $9.93 $8.64 3,511
2020-10-20 $9.86 $9.92 $9.80 $9.90 $8.61 4,225
2020-10-19 $9.79 $9.87 $9.79 $9.82 $8.54 3,336
2020-10-16 $9.79 $9.83 $9.77 $9.80 $8.52 5,312
2020-10-15 $9.74 $9.81 $9.65 $9.75 $8.48 25,906
2020-10-14 $9.89 $9.89 $9.84 $9.85 $8.57 7,108
2020-10-13 $9.89 $9.89 $9.82 $9.88 $8.59 6,631
2020-10-12 $9.89 $9.96 $9.89 $9.96 $8.66 9,167
2020-10-09 $9.87 $9.94 $9.87 $9.92 $8.63 6,076
2020-10-08 $9.71 $9.86 $9.71 $9.84 $8.56 6,523
2020-10-07 $9.82 $9.82 $9.70 $9.71 $8.44 14,014
2020-10-06 $9.81 $9.83 $9.72 $9.73 $8.47 8,952
2020-10-05 $9.75 $9.77 $9.72 $9.76 $8.49 7,325
2020-10-02 $9.81 $9.85 $9.80 $9.80 $8.48 13,273
2020-10-01 $9.90 $9.90 $9.83 $9.88 $8.55 4,305
2020-09-30 $9.69 $9.83 $9.69 $9.76 $8.44 7,224
2020-09-29 $9.75 $9.79 $9.71 $9.77 $8.45 17,947
2020-09-28 $9.80 $9.82 $9.71 $9.78 $8.46 10,320
2020-09-25 $9.61 $9.62 $9.54 $9.62 $8.32 8,697
2020-09-24 $9.62 $9.78 $9.62 $9.72 $8.41 7,742
2020-09-23 $9.83 $9.85 $9.69 $9.69 $8.38 10,765
2020-09-22 $9.99 $9.99 $9.87 $9.92 $8.58 9,049
2020-09-21 $9.96 $9.99 $9.78 $9.97 $8.62 17,106
2020-09-18 $10.21 $10.22 $10.15 $10.18 $8.80 6,320
2020-09-17 $10.20 $10.29 $10.20 $10.28 $8.89 6,295
2020-09-16 $10.27 $10.29 $10.23 $10.24 $8.86 15,029
2020-09-15 $10.33 $10.34 $10.26 $10.28 $8.89 6,139
2020-09-14 $10.19 $10.21 $10.14 $10.21 $8.83 6,136
2020-09-11 $10.09 $10.16 $10.08 $10.08 $8.72 7,403
2020-09-10 $10.17 $10.22 $10.06 $10.06 $8.70 8,890
2020-09-09 $10.16 $10.24 $10.15 $10.21 $8.83 5,291
2020-09-08 $10.08 $10.11 $10.02 $10.04 $8.68 12,999
2020-09-04 $10.22 $10.24 $10.11 $10.21 $8.83 8,891
2020-09-03 $10.22 $10.25 $10.10 $10.19 $8.81 17,029
2020-09-02 $10.31 $10.31 $10.23 $10.29 $8.85 9,774
2020-09-01 $10.31 $10.34 $10.30 $10.31 $8.87 10,641
2020-08-31 $10.34 $10.34 $10.20 $10.23 $8.80 8,265
2020-08-28 $10.39 $10.48 $10.39 $10.47 $9.01 7,148
2020-08-27 $10.45 $10.45 $10.32 $10.35 $8.90 10,122
2020-08-26 $10.50 $10.52 $10.45 $10.47 $9.00 9,344
2020-08-25 $10.57 $10.57 $10.50 $10.54 $9.07 5,513
2020-08-24 $10.59 $10.59 $10.51 $10.54 $9.06 7,765
2020-08-21 $10.43 $10.44 $10.39 $10.42 $8.96 5,011
2020-08-20 $10.40 $10.46 $10.33 $10.46 $9.00 14,526
2020-08-19 $10.65 $10.65 $10.54 $10.54 $9.07 7,552
2020-08-18 $10.65 $10.65 $10.60 $10.60 $9.12 4,440
2020-08-17 $10.59 $10.63 $10.56 $10.58 $9.10 8,885
2020-08-14 $10.56 $10.61 $10.56 $10.59 $9.11 9,406
2020-08-13 $10.59 $10.63 $10.57 $10.59 $9.11 5,631
2020-08-12 $10.60 $10.62 $10.56 $10.57 $9.09 13,451
2020-08-11 $10.49 $10.66 $10.49 $10.50 $9.03 10,021
2020-08-10 $10.46 $10.46 $10.39 $10.44 $8.98 10,951
2020-08-07 $10.45 $10.45 $10.36 $10.41 $8.96 7,325
2020-08-06 $10.48 $10.56 $10.41 $10.56 $9.08 18,830
2020-08-05 $10.56 $10.58 $10.44 $10.45 $8.99 72,314
2020-08-04 $10.48 $10.50 $10.46 $10.49 $8.98 10,149
2020-08-03 $10.49 $10.51 $10.45 $10.47 $8.96 15,796
2020-07-31 $10.54 $10.54 $10.42 $10.47 $8.96 7,226
2020-07-30 $10.53 $10.53 $10.44 $10.52 $9.00 7,236
2020-07-29 $10.62 $10.70 $10.62 $10.68 $9.14 3,398
2020-07-28 $10.58 $10.60 $10.53 $10.56 $9.04 16,239
2020-07-27 $10.60 $10.65 $10.56 $10.63 $9.10 13,257
2020-07-24 $10.53 $10.57 $10.46 $10.55 $9.03 8,059
2020-07-23 $10.69 $10.69 $10.55 $10.58 $9.05 10,806
2020-07-22 $10.78 $10.79 $10.71 $10.78 $9.23 35,412
2020-07-21 $10.73 $10.80 $10.69 $10.72 $9.18 8,643
2020-07-20 $10.54 $10.68 $10.54 $10.67 $9.13 8,760
2020-07-17 $10.51 $10.53 $10.44 $10.48 $8.97 5,208
2020-07-16 $10.46 $10.52 $10.46 $10.52 $9.00 2,470
2020-07-15 $10.61 $10.61 $10.52 $10.55 $9.03 9,600
2020-07-14 $10.45 $10.60 $10.43 $10.57 $9.05 7,103
2020-07-13 $10.69 $10.73 $10.51 $10.51 $8.99 14,600
2020-07-10 $10.58 $10.60 $10.51 $10.56 $9.04 7,511
2020-07-09 $10.74 $10.77 $10.60 $10.64 $9.10 5,600
2020-07-08 $10.67 $10.70 $10.60 $10.69 $9.15 15,500
2020-07-07 $10.63 $10.67 $10.56 $10.56 $9.04 5,300
2020-07-06 $10.75 $10.75 $10.69 $10.70 $9.16 5,900
2020-07-02 $10.45 $10.59 $10.44 $10.47 $8.91 10,565
2020-07-01 $10.26 $10.30 $10.21 $10.28 $8.75 10,082
2020-06-30 $10.18 $10.18 $10.10 $10.10 $8.60 10,215
2020-06-29 $10.24 $10.24 $10.15 $10.22 $8.70 11,725
2020-06-26 $10.37 $10.37 $10.20 $10.20 $8.68 6,903
2020-06-25 $10.35 $10.42 $10.30 $10.39 $8.85 7,641
2020-06-24 $10.49 $10.49 $10.27 $10.29 $8.76 16,109
2020-06-23 $10.65 $10.67 $10.59 $10.59 $9.02 12,616
2020-06-22 $10.60 $10.64 $10.56 $10.58 $9.01 5,286
2020-06-19 $10.65 $10.65 $10.48 $10.48 $8.92 14,119
2020-06-18 $10.52 $10.57 $10.48 $10.51 $8.95 10,954
2020-06-17 $10.50 $10.53 $10.46 $10.47 $8.91 9,950
2020-06-16 $10.65 $10.67 $10.39 $10.45 $8.90 13,747
2020-06-15 $10.25 $10.49 $10.18 $10.40 $8.85 11,670
2020-06-12 $10.61 $10.61 $10.32 $10.46 $8.90 35,170
2020-06-11 $10.50 $10.50 $10.12 $10.12 $8.62 34,307
2020-06-10 $10.91 $10.95 $10.78 $10.86 $9.25 10,323
2020-06-09 $10.91 $10.99 $10.84 $10.93 $9.31 12,295
2020-06-08 $10.86 $11.07 $10.84 $11.05 $9.41 298,467
2020-06-05 $10.82 $10.91 $10.77 $10.82 $9.21 35,551
2020-06-04 $10.52 $10.58 $10.45 $10.51 $8.95 28,835
2020-06-03 $10.55 $10.67 $10.52 $10.64 $9.06 13,277
2020-06-02 $10.26 $10.38 $10.24 $10.36 $8.77 16,135
2020-06-01 $10.03 $10.09 $9.97 $10.09 $8.54 22,584
2020-05-29 $9.89 $9.89 $9.76 $9.82 $8.31 21,999
2020-05-28 $9.97 $10.05 $9.92 $9.92 $8.40 11,752
2020-05-27 $10.00 $10.00 $9.80 $9.96 $8.43 12,442
2020-05-26 $9.93 $10.05 $9.91 $9.91 $8.39 11,588
2020-05-22 $9.71 $9.71 $9.61 $9.69 $8.20 6,960
2020-05-21 $9.80 $9.86 $9.72 $9.80 $8.30 5,251
2020-05-20 $9.76 $9.90 $9.76 $9.80 $8.30 6,616
2020-05-19 $9.70 $9.72 $9.63 $9.63 $8.15 9,716
2020-05-18 $9.55 $9.67 $9.38 $9.63 $8.15 11,194
2020-05-15 $9.33 $9.35 $9.28 $9.30 $7.88 6,264
2020-05-14 $9.22 $9.38 $9.14 $9.38 $7.94 12,639
2020-05-13 $9.52 $9.52 $9.30 $9.34 $7.91 7,212
2020-05-12 $9.60 $9.61 $9.46 $9.46 $8.01 6,818
2020-05-11 $9.51 $9.53 $9.46 $9.51 $8.05 27,269
2020-05-08 $9.49 $9.59 $9.49 $9.59 $8.12 3,345
2020-05-07 $9.45 $9.46 $9.37 $9.39 $7.95 5,692
2020-05-06 $9.47 $9.47 $9.37 $9.39 $7.95 10,755
2020-05-05 $9.53 $9.56 $9.50 $9.50 $8.04 7,861
2020-05-04 $9.42 $9.49 $9.40 $9.49 $7.98 6,331
2020-05-01 $9.47 $9.47 $9.24 $9.31 $7.83 7,891
2020-04-30 $9.76 $9.81 $9.55 $9.61 $8.09 9,684
2020-04-29 $9.75 $9.86 $9.72 $9.86 $8.29 9,559
2020-04-28 $9.55 $9.61 $9.52 $9.53 $8.02 8,909
2020-04-27 $9.38 $9.49 $9.35 $9.46 $7.96 8,047
2020-04-24 $9.37 $9.37 $9.20 $9.28 $7.80 7,576
2020-04-23 $9.46 $9.48 $9.33 $9.35 $7.86 4,319
2020-04-22 $9.36 $9.40 $9.33 $9.36 $7.88 7,905
2020-04-21 $9.21 $9.21 $9.06 $9.11 $7.66 6,924
2020-04-20 $9.46 $9.51 $9.40 $9.42 $7.93 39,188
2020-04-17 $9.63 $9.63 $9.43 $9.57 $8.05 14,532
2020-04-16 $9.59 $9.59 $9.35 $9.38 $7.89 6,799
2020-04-15 $9.55 $9.55 $9.45 $9.52 $8.01 42,013
2020-04-14 $9.76 $9.88 $9.76 $9.77 $8.22 16,892
2020-04-13 $9.69 $9.69 $9.60 $9.68 $8.14 5,803
2020-04-09 $9.81 $9.88 $9.54 $9.69 $8.15 26,395
2020-04-08 $9.50 $9.60 $9.46 $9.57 $8.05 13,944
2020-04-07 $9.70 $9.70 $9.41 $9.42 $7.93 27,095
2020-04-06 $9.18 $9.35 $9.18 $9.32 $7.84 19,007
2020-04-03 $9.10 $9.11 $8.82 $8.88 $7.47 23,038
2020-04-02 $8.94 $9.18 $8.94 $9.18 $7.67 7,314
2020-04-01 $8.97 $9.01 $8.85 $8.87 $7.41 14,008
2020-03-31 $8.89 $9.25 $8.89 $9.12 $7.62 90,677
2020-03-30 $8.89 $9.04 $8.73 $8.98 $7.50 23,517
2020-03-27 $8.96 $9.07 $8.85 $8.87 $7.41 15,713
2020-03-26 $9.19 $9.45 $9.14 $9.45 $7.90 12,729
2020-03-25 $8.91 $9.20 $8.80 $8.97 $7.50 22,220
2020-03-24 $8.73 $8.77 $8.62 $8.72 $7.29 21,519
2020-03-23 $8.31 $8.40 $8.15 $8.22 $6.87 20,121
2020-03-20 $8.80 $8.83 $8.47 $8.47 $7.08 53,923
2020-03-19 $8.28 $8.58 $8.18 $8.45 $7.06 14,077
2020-03-18 $8.44 $8.68 $8.14 $8.36 $6.99 26,390
2020-03-17 $9.11 $9.29 $8.89 $9.23 $7.71 11,269
2020-03-16 $9.50 $9.50 $8.55 $9.14 $7.64 42,920
2020-03-13 $10.38 $10.38 $9.63 $10.19 $8.52 19,605
2020-03-12 $10.50 $10.50 $9.50 $9.53 $7.96 54,577
2020-03-11 $11.06 $11.06 $10.68 $10.79 $9.02 28,977
2020-03-10 $11.21 $11.30 $10.95 $11.30 $9.44 37,031
2020-03-09 $10.92 $10.99 $9.78 $10.64 $8.89 72,684
2020-03-06 $11.65 $11.71 $11.59 $11.71 $9.79 29,241
2020-03-05 $12.06 $12.06 $11.83 $11.86 $9.91 17,154
2020-03-04 $12.16 $12.17 $12.07 $12.14 $10.15 25,468
2020-03-03 $12.07 $12.66 $11.92 $11.97 $9.94 32,887
2020-03-02 $11.78 $12.07 $11.77 $12.06 $10.01 24,486
2020-02-28 $11.55 $11.84 $11.46 $11.84 $9.83 44,392
2020-02-27 $12.19 $12.22 $11.98 $11.98 $9.95 41,943
2020-02-26 $12.40 $12.58 $12.39 $12.39 $10.29 22,227
2020-02-25 $12.67 $12.67 $12.34 $12.34 $10.25 50,785
2020-02-24 $12.52 $12.63 $12.46 $12.53 $10.40 59,872
2020-02-21 $12.95 $13.05 $12.95 $12.99 $10.79 16,567
2020-02-20 $13.08 $13.09 $12.95 $13.00 $10.79 22,175
2020-02-19 $13.19 $13.20 $13.14 $13.17 $10.94 4,262
2020-02-18 $13.06 $13.08 $13.02 $13.07 $10.85 15,170
2020-02-14 $13.15 $13.21 $13.14 $13.14 $10.91 4,454
2020-02-13 $13.13 $13.14 $13.03 $13.04 $10.83 19,427
2020-02-12 $13.22 $13.24 $13.18 $13.24 $10.99 7,813
2020-02-11 $13.10 $13.16 $13.10 $13.13 $10.90 11,698
2020-02-10 $12.87 $12.96 $12.87 $12.96 $10.76 13,432
2020-02-07 $12.97 $12.97 $12.89 $12.90 $10.71 23,736
2020-02-06 $13.23 $13.23 $13.09 $13.11 $10.88 33,317
2020-02-05 $13.20 $13.25 $13.18 $13.18 $10.95 21,598
2020-02-04 $13.20 $13.23 $13.15 $13.15 $10.85 16,406
2020-02-03 $12.84 $12.96 $12.84 $12.89 $10.64 29,866
2020-01-31 $12.92 $12.92 $12.79 $12.86 $10.61 21,884
2020-01-30 $13.09 $13.18 $12.92 $13.10 $10.81 269,152
2020-01-29 $13.36 $13.36 $13.33 $13.34 $11.01 4,386
2020-01-28 $13.26 $13.35 $13.21 $13.34 $11.01 14,401
2020-01-27 $13.22 $13.29 $13.01 $13.25 $10.93 21,970
2020-01-24 $13.80 $13.80 $13.63 $13.67 $11.28 12,984
2020-01-23 $13.86 $13.86 $13.66 $13.77 $11.37 27,279
2020-01-22 $13.94 $13.94 $13.90 $13.92 $11.48 25,590
2020-01-21 $13.95 $13.95 $13.88 $13.88 $11.45 24,566
2020-01-17 $14.16 $14.18 $14.11 $14.18 $11.70 16,185
2020-01-16 $14.08 $14.14 $14.07 $14.10 $11.63 9,764
2020-01-15 $14.07 $14.08 $13.99 $14.00 $11.56 18,651
2020-01-14 $14.13 $14.13 $14.06 $14.11 $11.65 9,992
2020-01-13 $14.06 $14.17 $14.02 $14.15 $11.67 25,554
2020-01-10 $13.97 $14.06 $13.97 $14.00 $11.55 63,432
2020-01-09 $13.96 $14.00 $13.92 $13.96 $11.52 17,333
2020-01-08 $13.83 $13.98 $13.82 $13.90 $11.47 35,630
2020-01-07 $13.87 $13.88 $13.79 $13.84 $11.42 12,495
2020-01-06 $13.82 $13.99 $13.82 $13.94 $11.50 17,621
2020-01-03 $14.07 $14.10 $14.03 $14.04 $11.58 10,593
2020-01-02 $14.12 $14.20 $14.10 $14.19 $11.71 32,853
2019-12-31 $13.88 $13.96 $13.77 $13.96 $11.52 8,329
2019-12-30 $13.96 $14.04 $13.90 $13.90 $11.47 33,210
2019-12-27 $13.99 $14.03 $13.97 $14.01 $11.49 12,800
2019-12-26 $13.90 $13.94 $13.90 $13.94 $11.44 8,856
2019-12-24 $13.78 $13.85 $13.78 $13.81 $11.33 3,774
2019-12-23 $13.76 $13.78 $13.74 $13.78 $11.30 10,323
2019-12-20 $13.77 $13.77 $13.72 $13.72 $11.26 8,540
2019-12-19 $13.69 $13.71 $13.67 $13.69 $11.23 4,291
2019-12-18 $13.72 $13.74 $13.70 $13.74 $11.27 10,360
2019-12-17 $13.67 $13.70 $13.63 $13.69 $11.23 13,637
2019-12-16 $13.50 $13.67 $13.50 $13.62 $11.18 16,942
2019-12-13 $13.41 $13.55 $13.36 $13.45 $11.03 53,076
2019-12-12 $13.36 $13.49 $13.36 $13.48 $11.06 12,628
2019-12-11 $13.17 $13.33 $13.17 $13.32 $10.93 10,514
2019-12-10 $13.15 $13.16 $13.13 $13.15 $10.79 9,798
2019-12-09 $13.19 $13.22 $13.15 $13.16 $10.80 29,704
2019-12-06 $13.04 $13.10 $13.04 $13.09 $10.74 7,733
2019-12-05 $12.99 $13.02 $12.96 $13.00 $10.67 7,493
2019-12-04 $12.88 $12.97 $12.88 $12.95 $10.62 7,260
2019-12-03 $12.92 $12.92 $12.83 $12.87 $10.49 10,974
2019-12-02 $12.95 $12.97 $12.93 $12.94 $10.55 5,183
2019-11-29 $12.98 $12.98 $12.90 $12.94 $10.55 5,617
2019-11-27 $12.96 $13.03 $12.96 $13.03 $10.62 4,440
2019-11-26 $13.10 $13.10 $12.94 $12.94 $10.55 18,163
2019-11-25 $13.05 $13.14 $13.05 $13.11 $10.69 17,919
2019-11-22 $13.06 $13.06 $13.02 $13.03 $10.62 13,955
2019-11-21 $13.05 $13.05 $13.01 $13.04 $10.63 14,958
2019-11-20 $13.00 $13.04 $12.96 $12.98 $10.58 8,978
2019-11-19 $13.11 $13.11 $13.00 $13.01 $10.60 8,702
2019-11-18 $12.95 $12.96 $12.85 $12.96 $10.57 26,340
2019-11-15 $12.96 $12.99 $12.94 $12.97 $10.58 5,221
2019-11-14 $12.84 $12.89 $12.83 $12.84 $10.47 8,599
2019-11-13 $12.84 $12.89 $12.82 $12.89 $10.51 4,827
2019-11-12 $12.99 $12.99 $12.94 $12.94 $10.55 8,350
2019-11-11 $13.00 $13.08 $13.00 $13.06 $10.65 7,138
2019-11-08 $13.19 $13.19 $13.10 $13.12 $10.70 2,407
2019-11-07 $13.28 $13.32 $13.23 $13.23 $10.79 25,899
2019-11-06 $13.18 $13.20 $13.14 $13.15 $10.72 1,965
2019-11-05 $13.20 $13.20 $13.15 $13.18 $10.75 3,070
2019-11-04 $13.14 $13.20 $13.14 $13.17 $10.67 6,394
2019-11-01 $13.00 $13.05 $13.00 $13.04 $10.57 4,487
2019-10-31 $12.94 $12.94 $12.82 $12.89 $10.45 6,493
2019-10-30 $12.93 $13.04 $12.90 $13.02 $10.55 4,113
2019-10-29 $13.00 $13.00 $12.98 $12.98 $10.52 5,528
2019-10-28 $13.02 $13.07 $13.01 $13.01 $10.54 5,607
2019-10-25 $12.91 $13.00 $12.91 $12.98 $10.52 2,478
2019-10-24 $12.95 $12.95 $12.91 $12.92 $10.47 5,757
2019-10-23 $12.86 $12.92 $12.86 $12.92 $10.47 1,462
2019-10-22 $12.74 $12.88 $12.74 $12.85 $10.41 6,065
2019-10-21 $12.76 $12.76 $12.72 $12.74 $10.32 10,376
2019-10-18 $12.76 $12.76 $12.73 $12.74 $10.32 10,596
2019-10-17 $12.76 $12.76 $12.73 $12.76 $10.34 5,182
2019-10-16 $12.64 $12.71 $12.64 $12.71 $10.30 1,950
2019-10-15 $12.58 $12.66 $12.58 $12.66 $10.26 6,734
2019-10-14 $12.63 $12.65 $12.60 $12.60 $10.21 1,647
2019-10-11 $12.61 $12.75 $12.50 $12.69 $10.28 4,891
2019-10-10 $12.37 $12.53 $12.37 $12.50 $10.13 2,942
2019-10-09 $12.37 $12.44 $12.37 $12.39 $10.04 3,528
2019-10-08 $12.43 $12.43 $12.34 $12.34 $10.00 6,058
2019-10-07 $12.52 $12.52 $12.45 $12.46 $10.10 2,726
2019-10-04 $12.44 $12.57 $12.44 $12.55 $10.17 17,392
2019-10-03 $12.42 $12.50 $12.39 $12.48 $10.11 4,826
2019-10-02 $12.53 $12.53 $12.43 $12.49 $10.06 12,060
2019-10-01 $12.62 $12.62 $12.53 $12.54 $10.09 1,234
2019-09-30 $12.64 $12.68 $12.61 $12.62 $10.16 21,188
2019-09-27 $12.73 $12.73 $12.58 $12.62 $10.16 4,150
2019-09-26 $12.70 $12.72 $12.67 $12.70 $10.23 5,142
2019-09-25 $12.62 $12.72 $12.58 $12.72 $10.24 5,311
2019-09-24 $12.76 $12.77 $12.66 $12.69 $10.21 5,649
2019-09-23 $12.76 $12.85 $12.76 $12.82 $10.32 2,077
2019-09-20 $12.92 $12.92 $12.82 $12.82 $10.32 7,448
2019-09-19 $12.90 $12.96 $12.85 $12.88 $10.37 12,995
2019-09-18 $12.92 $12.99 $12.90 $12.97 $10.44 927
2019-09-17 $12.90 $12.98 $12.90 $12.98 $10.45 2,865
2019-09-16 $13.01 $13.06 $12.97 $13.05 $10.50 4,370
2019-09-13 $13.03 $13.05 $12.99 $12.99 $10.45 6,708
2019-09-12 $12.92 $12.96 $12.90 $12.94 $10.42 5,089
2019-09-11 $12.82 $12.87 $12.82 $12.86 $10.35 5,694
2019-09-10 $12.72 $12.78 $12.72 $12.74 $10.25 5,260
2019-09-09 $12.74 $12.83 $12.70 $12.72 $10.24 31,922
2019-09-06 $12.68 $12.76 $12.68 $12.72 $10.24 6,860
2019-09-05 $12.69 $12.71 $12.65 $12.66 $10.19 13,796
2019-09-04 $12.51 $12.63 $12.51 $12.63 $10.10 3,425
2019-09-03 $12.39 $12.40 $12.33 $12.39 $9.91 7,690
2019-08-30 $12.40 $12.45 $12.38 $12.39 $9.92 14,992
2019-08-29 $12.37 $12.37 $12.25 $12.32 $9.86 9,089
2019-08-28 $12.16 $12.22 $12.15 $12.21 $9.77 5,014
2019-08-27 $12.22 $12.25 $12.17 $12.17 $9.74 6,638
2019-08-26 $12.15 $12.20 $12.12 $12.15 $9.72 5,992
2019-08-23 $12.34 $12.38 $12.14 $12.17 $9.74 10,546
2019-08-22 $12.44 $12.44 $12.34 $12.38 $9.91 8,679
2019-08-21 $12.48 $12.50 $12.48 $12.49 $10.00 3,042
2019-08-20 $12.35 $12.39 $12.35 $12.36 $9.89 2,504
2019-08-19 $12.34 $12.35 $12.29 $12.29 $9.83 9,016
2019-08-16 $12.17 $12.27 $12.17 $12.25 $9.80 7,146
2019-08-15 $12.13 $12.18 $12.10 $12.16 $9.73 7,530
2019-08-14 $12.27 $12.28 $12.14 $12.14 $9.71 14,403
2019-08-13 $12.34 $12.58 $12.22 $12.51 $10.01 20,361
2019-08-12 $12.48 $12.51 $12.44 $12.48 $9.98 5,600
2019-08-09 $12.67 $12.67 $12.58 $12.62 $10.10 5,430
2019-08-08 $12.73 $12.78 $12.72 $12.76 $10.21 3,792
2019-08-07 $12.53 $12.64 $12.48 $12.64 $10.11 19,873
2019-08-06 $12.72 $12.72 $12.58 $12.65 $10.12 5,779
2019-08-05 $12.67 $12.67 $12.50 $12.55 $10.04 12,774
2019-08-02 $13.10 $13.10 $12.97 $12.99 $10.34 2,646
2019-08-01 $13.35 $13.43 $13.10 $13.10 $10.43 13,884
2019-07-31 $13.50 $13.53 $13.22 $13.38 $10.64 14,028
2019-07-30 $13.50 $13.50 $13.43 $13.46 $10.71 5,831
2019-07-29 $13.55 $13.56 $13.51 $13.56 $10.79 5,387
2019-07-26 $13.54 $13.59 $13.54 $13.57 $10.79 2,119
2019-07-25 $13.60 $13.60 $13.54 $13.55 $10.78 4,198
2019-07-24 $13.65 $13.72 $13.65 $13.69 $10.89 2,993
2019-07-23 $13.60 $13.64 $13.58 $13.63 $10.85 2,828
2019-07-22 $13.70 $13.70 $13.63 $13.64 $10.85 9,407
2019-07-19 $13.73 $13.73 $13.67 $13.67 $10.87 6,176
2019-07-18 $13.68 $13.79 $13.65 $13.77 $10.96 5,691
2019-07-17 $13.66 $13.66 $13.63 $13.64 $10.85 1,648
2019-07-16 $13.60 $13.70 $13.60 $13.62 $10.83 5,970
2019-07-15 $13.68 $13.68 $13.62 $13.64 $10.86 3,113
2019-07-12 $13.57 $13.63 $13.57 $13.63 $10.85 4,591
2019-07-11 $13.68 $13.68 $13.58 $13.63 $10.84 6,381
2019-07-10 $13.63 $13.65 $13.59 $13.63 $10.84 8,682
2019-07-09 $13.50 $13.53 $13.48 $13.51 $10.75 2,840
2019-07-08 $13.57 $13.62 $13.57 $13.58 $10.81 2,873
2019-07-05 $13.60 $13.64 $13.57 $13.63 $10.84 10,998
2019-07-03 $13.67 $13.73 $13.67 $13.72 $10.92 5,847
2019-07-02 $13.74 $13.79 $13.73 $13.74 $10.88 1,203
2019-07-01 $13.83 $13.83 $13.66 $13.71 $10.85 11,943
2019-06-28 $13.66 $13.67 $13.59 $13.59 $10.76 5,038
2019-06-27 $13.62 $13.72 $13.60 $13.64 $10.79 24,186
2019-06-26 $13.57 $13.57 $13.57 $13.57 $10.74 330
2019-06-25 $13.50 $13.53 $13.40 $13.42 $10.62 2,878
2019-06-24 $13.52 $13.58 $13.52 $13.54 $10.72 4,112
2019-06-21 $13.54 $13.57 $13.54 $13.56 $10.73 1,510
2019-06-20 $13.67 $13.67 $13.54 $13.61 $10.77 10,662
2019-06-19 $13.34 $13.47 $13.34 $13.47 $10.66 5,128
2019-06-18 $13.17 $13.35 $13.17 $13.35 $10.57 18,106
2019-06-17 $13.16 $13.18 $13.11 $13.11 $10.38 8,128
2019-06-14 $13.24 $13.25 $13.21 $13.21 $10.46 2,090
2019-06-13 $13.27 $13.34 $13.27 $13.31 $10.54 6,227
2019-06-12 $13.33 $13.34 $13.26 $13.26 $10.50 6,767
2019-06-11 $13.44 $13.45 $13.40 $13.44 $10.64 2,300
2019-06-10 $13.32 $13.33 $13.28 $13.29 $10.52 6,938
2019-06-07 $13.26 $13.28 $13.23 $13.23 $10.47 9,221
2019-06-06 $13.12 $13.18 $13.12 $13.17 $10.42 5,575
2019-06-05 $13.15 $13.15 $13.09 $13.12 $10.39 1,640
2019-06-04 $13.25 $13.29 $13.21 $13.29 $10.46 5,489
2019-06-03 $13.43 $13.43 $13.30 $13.34 $10.50 6,247
2019-05-31 $13.08 $13.29 $13.08 $13.28 $10.46 5,859
2019-05-30 $13.16 $13.21 $13.12 $13.17 $10.37 4,478
2019-05-29 $12.88 $13.03 $12.88 $13.03 $10.26 1,624
2019-05-28 $13.00 $13.00 $12.88 $12.88 $10.15 2,124
2019-05-24 $12.95 $13.00 $12.92 $12.92 $10.18 8,215
2019-05-23 $12.88 $12.92 $12.86 $12.90 $10.16 1,431
2019-05-22 $13.11 $13.11 $13.03 $13.06 $10.29 5,499
2019-05-21 $12.97 $13.08 $12.97 $13.08 $10.30 5,579
2019-05-20 $12.84 $12.94 $12.84 $12.94 $10.19 7,424
2019-05-17 $12.96 $12.99 $12.88 $12.91 $10.17 8,089
2019-05-16 $13.14 $13.26 $13.12 $13.13 $10.34 3,266
2019-05-15 $13.00 $13.15 $13.00 $13.13 $10.34 8,625
2019-05-14 $13.02 $13.13 $13.02 $13.07 $10.29 8,096
2019-05-13 $12.95 $12.96 $12.83 $12.89 $10.15 13,843
2019-05-10 $13.07 $13.29 $13.07 $13.24 $10.43 3,805
2019-05-09 $13.09 $13.19 $12.98 $13.12 $10.33 14,647
2019-05-08 $13.33 $13.36 $13.27 $13.27 $10.45 5,568
2019-05-07 $13.45 $13.45 $13.28 $13.34 $10.51 17,925
2019-05-06 $13.50 $13.59 $13.45 $13.55 $10.67 7,353
2019-05-03 $13.68 $13.80 $13.68 $13.74 $10.82 2,937
2019-05-02 $13.73 $13.74 $13.59 $13.68 $10.72 10,508
2019-05-01 $13.86 $13.87 $13.75 $13.76 $10.78 6,230
2019-04-30 $13.84 $13.87 $13.74 $13.85 $10.85 14,867
2019-04-29 $13.90 $13.90 $13.86 $13.86 $10.86 4,044
2019-04-26 $13.97 $14.00 $13.94 $13.96 $10.94 3,958
2019-04-25 $13.93 $13.95 $13.88 $13.93 $10.91 6,012
2019-04-24 $14.10 $14.10 $13.97 $14.00 $10.97 12,591
2019-04-23 $14.13 $14.18 $14.10 $14.17 $11.10 4,700
2019-04-22 $14.21 $14.25 $14.18 $14.22 $11.15 6,171
2019-04-18 $14.21 $14.31 $14.19 $14.29 $11.20 5,034
2019-04-17 $14.33 $14.35 $14.30 $14.32 $11.22 2,293
2019-04-16 $14.30 $14.36 $14.29 $14.33 $11.23 6,454
2019-04-15 $14.32 $14.32 $14.28 $14.28 $11.19 4,015
2019-04-12 $14.39 $14.44 $14.32 $14.34 $11.24 7,576
2019-04-11 $14.35 $14.35 $14.24 $14.28 $11.19 5,960
2019-04-10 $14.49 $14.54 $14.48 $14.52 $11.37 6,603
2019-04-09 $14.42 $14.46 $14.41 $14.41 $11.29 3,233
2019-04-08 $14.42 $14.44 $14.37 $14.44 $11.32 2,547
2019-04-05 $14.43 $14.48 $14.43 $14.45 $11.32 4,502
2019-04-04 $14.32 $14.38 $14.32 $14.38 $11.26 2,244
2019-04-03 $14.31 $14.39 $14.28 $14.28 $11.19 3,693
2019-04-02 $14.42 $14.42 $14.33 $14.36 $11.20 3,878
2019-04-01 $14.32 $14.38 $14.27 $14.38 $11.21 22,954
2019-03-29 $14.12 $14.13 $14.06 $14.10 $10.99 1,998
2019-03-28 $13.84 $13.94 $13.84 $13.94 $10.87 8,013
2019-03-27 $13.95 $14.00 $13.84 $13.90 $10.84 6,964
2019-03-26 $14.04 $14.06 $14.02 $14.06 $10.96 8,664
2019-03-25 $13.92 $14.05 $13.92 $14.03 $10.94 5,316
2019-03-22 $14.05 $14.05 $13.92 $13.94 $10.87 23,406
2019-03-21 $14.31 $14.36 $14.23 $14.36 $11.20 27,889
2019-03-20 $14.30 $14.48 $14.23 $14.42 $11.24 9,547
2019-03-19 $14.49 $14.49 $14.43 $14.43 $11.25 9,033
2019-03-18 $14.43 $14.49 $14.43 $14.48 $11.29 6,107
2019-03-15 $14.15 $14.27 $14.15 $14.24 $11.10 18,056
2019-03-14 $14.11 $14.11 $14.05 $14.08 $10.98 6,442
2019-03-13 $14.17 $14.23 $14.17 $14.20 $11.07 7,626
2019-03-12 $14.11 $14.22 $14.11 $14.19 $11.07 6,035
2019-03-11 $14.14 $14.23 $14.14 $14.20 $11.07 8,297
2019-03-08 $13.97 $13.98 $13.92 $13.96 $10.88 7,503
2019-03-07 $14.20 $14.20 $14.07 $14.10 $10.99 18,886
2019-03-06 $14.39 $14.40 $14.32 $14.32 $11.16 1,804
2019-03-05 $14.35 $14.38 $14.34 $14.37 $11.20 4,031
2019-03-04 $14.39 $14.39 $14.24 $14.31 $11.10 8,571
2019-03-01 $14.25 $14.28 $14.22 $14.22 $11.03 1,775
2019-02-28 $14.25 $14.26 $14.19 $14.20 $11.01 20,672
2019-02-27 $14.43 $14.43 $14.32 $14.40 $11.17 11,570
2019-02-26 $14.53 $14.60 $14.50 $14.58 $11.31 6,338
2019-02-25 $14.57 $14.64 $14.50 $14.51 $11.26 8,425
2019-02-22 $14.43 $14.51 $14.39 $14.43 $11.20 18,170
2019-02-21 $14.24 $14.25 $14.17 $14.20 $11.01 5,718
2019-02-20 $14.13 $14.20 $14.09 $14.09 $10.93 4,169
2019-02-19 $13.92 $14.07 $13.92 $14.05 $10.89 14,267
2019-02-15 $13.90 $13.90 $13.84 $13.89 $10.77 10,806
2019-02-14 $13.79 $13.96 $13.78 $13.90 $10.78 29,361
2019-02-13 $14.04 $14.04 $13.87 $13.87 $10.76 23,471
2019-02-12 $14.09 $14.11 $14.04 $14.06 $10.91 21,828
2019-02-11 $14.03 $14.03 $13.99 $14.02 $10.87 10,817
2019-02-08 $14.10 $14.13 $14.00 $14.09 $10.93 8,944
2019-02-07 $14.13 $14.16 $14.00 $14.10 $10.94 5,800
2019-02-06 $14.31 $14.32 $14.12 $14.12 $10.95 20,705
2019-02-05 $14.22 $14.34 $14.22 $14.34 $11.12 3,593
2019-02-04 $14.25 $14.31 $14.25 $14.25 $11.00 11,231
2019-02-01 $14.37 $14.37 $14.24 $14.27 $11.01 28,155
2019-01-31 $14.31 $14.39 $14.30 $14.39 $11.10 18,025
2019-01-30 $14.03 $14.34 $14.01 $14.30 $11.03 11,675
2019-01-29 $13.96 $14.01 $13.96 $13.98 $10.79 4,729
2019-01-28 $13.85 $13.89 $13.79 $13.88 $10.71 9,240
2019-01-25 $13.86 $13.97 $13.86 $13.92 $10.74 25,554
2019-01-24 $13.69 $13.84 $13.69 $13.83 $10.67 31,766
2019-01-23 $13.59 $13.69 $13.58 $13.68 $10.55 5,458
2019-01-22 $13.66 $13.66 $13.44 $13.51 $10.42 43,065
2019-01-18 $13.63 $13.74 $13.61 $13.68 $10.56 19,477
2019-01-17 $13.42 $13.61 $13.42 $13.59 $10.49 54,830
2019-01-16 $13.51 $13.53 $13.51 $13.51 $10.43 1,851
2019-01-15 $13.40 $13.43 $13.36 $13.41 $10.35 20,694
2019-01-14 $13.27 $13.36 $13.27 $13.30 $10.26 21,305
2019-01-11 $13.24 $13.31 $13.17 $13.30 $10.26 87,995
2019-01-10 $13.30 $13.38 $13.10 $13.10 $10.11 338,016
2019-01-09 $13.19 $13.28 $13.17 $13.26 $10.23 33,816
2019-01-08 $13.06 $13.14 $13.03 $13.08 $10.09 28,873
2019-01-07 $13.11 $13.12 $13.01 $13.05 $10.07 53,868
2019-01-04 $12.86 $13.06 $12.83 $13.06 $10.08 20,181
2019-01-03 $12.69 $12.78 $12.63 $12.76 $9.85 43,919
2019-01-02 $12.57 $12.81 $12.57 $12.81 $9.88 41,847
2018-12-31 $12.71 $12.75 $12.66 $12.70 $9.80 13,047
2018-12-28 $12.68 $12.75 $12.65 $12.68 $9.78 45,152
2018-12-27 $12.53 $12.66 $12.43 $12.64 $9.69 35,595
2018-12-26 $12.50 $12.67 $12.40 $12.67 $9.72 242,159
2018-12-24 $12.64 $12.69 $12.56 $12.56 $9.64 19,320
2018-12-21 $12.70 $12.73 $12.55 $12.59 $9.66 14,927
2018-12-20 $12.85 $12.94 $12.78 $12.88 $9.88 288,586
2018-12-19 $13.01 $13.02 $12.66 $12.71 $9.75 16,183
2018-12-18 $12.94 $12.94 $12.87 $12.87 $9.87 16,226
2018-12-17 $12.91 $12.95 $12.84 $12.84 $9.85 5,878
2018-12-14 $12.96 $13.00 $12.92 $12.96 $9.94 13,345
2018-12-13 $13.02 $13.09 $13.01 $13.09 $10.04 13,760
2018-12-12 $13.05 $13.12 $13.02 $13.05 $10.01 7,171
2018-12-11 $12.90 $12.94 $12.78 $12.87 $9.87 23,087
2018-12-10 $12.85 $12.85 $12.68 $12.81 $9.83 12,684
2018-12-07 $13.15 $13.19 $12.90 $12.90 $9.90 11,831
2018-12-06 $12.93 $13.18 $12.85 $13.18 $10.11 298,499
2018-12-04 $13.45 $13.47 $13.19 $13.20 $10.07 19,974
2018-12-03 $13.42 $13.45 $13.36 $13.42 $10.23 6,390
2018-11-30 $13.23 $13.27 $13.19 $13.23 $10.09 7,649
2018-11-29 $13.42 $13.42 $13.35 $13.41 $10.23 5,234
2018-11-28 $13.15 $13.44 $13.12 $13.44 $10.25 24,502
2018-11-27 $13.10 $13.28 $13.10 $13.28 $10.13 9,757
2018-11-26 $13.15 $13.17 $13.10 $13.10 $9.99 14,714
2018-11-23 $13.16 $13.16 $13.16 $13.16 $10.04 341
2018-11-21 $13.28 $13.29 $13.28 $13.28 $10.13 1,689
2018-11-20 $13.20 $13.20 $13.07 $13.11 $10.00 9,651
2018-11-19 $13.37 $13.38 $13.32 $13.38 $10.21 3,844
2018-11-16 $13.40 $13.43 $13.33 $13.42 $10.24 2,687
2018-11-15 $13.29 $13.50 $13.29 $13.50 $10.30 14,335
2018-11-14 $13.21 $13.24 $13.16 $13.20 $10.07 2,096
2018-11-13 $13.19 $13.27 $13.17 $13.17 $10.05 5,530
2018-11-12 $13.20 $13.22 $13.10 $13.10 $9.99 7,854
2018-11-09 $13.27 $13.27 $13.15 $13.21 $10.08 4,734
2018-11-08 $13.49 $13.51 $13.27 $13.29 $10.14 5,847
2018-11-07 $13.53 $13.65 $13.53 $13.65 $10.41 10,143
2018-11-06 $13.36 $13.36 $13.33 $13.35 $10.18 4,721
2018-11-05 $13.27 $13.43 $13.27 $13.42 $10.23 7,150
2018-11-02 $13.42 $13.42 $13.26 $13.35 $10.13 4,134
2018-11-01 $13.16 $13.23 $13.16 $13.21 $10.02 6,487
2018-10-31 $12.85 $12.94 $12.85 $12.91 $9.80 2,369
2018-10-30 $12.70 $12.85 $12.70 $12.85 $9.75 7,548
2018-10-29 $12.87 $12.90 $12.61 $12.67 $9.61 8,968
2018-10-26 $12.66 $12.81 $12.66 $12.81 $9.72 3,615
2018-10-25 $12.78 $12.94 $12.78 $12.94 $9.82 6,053
2018-10-24 $12.97 $12.97 $12.61 $12.61 $9.56 6,052
2018-10-23 $12.80 $12.97 $12.71 $12.93 $9.81 6,680
2018-10-22 $13.08 $13.08 $13.00 $13.00 $9.86 2,559
2018-10-19 $13.00 $13.06 $12.93 $12.93 $9.81 5,868
2018-10-18 $13.01 $13.05 $12.87 $12.87 $9.77 3,864
2018-10-17 $13.19 $13.22 $13.14 $13.14 $9.97 2,743
2018-10-16 $13.05 $13.29 $13.05 $13.27 $10.07 5,514
2018-10-15 $12.98 $13.02 $12.96 $12.99 $9.86 3,716
2018-10-12 $12.99 $13.03 $12.83 $12.93 $9.81 9,757
2018-10-11 $12.87 $12.89 $12.69 $12.74 $9.67 3,653
2018-10-10 $13.19 $13.19 $12.89 $12.89 $9.78 9,315
2018-10-09 $13.13 $13.24 $13.13 $13.21 $10.02 1,838
2018-10-08 $13.10 $13.24 $13.10 $13.20 $10.02 18,882
2018-10-05 $13.29 $13.29 $13.10 $13.17 $9.99 7,587
2018-10-04 $13.53 $13.53 $13.32 $13.36 $10.14 13,154
2018-10-03 $13.74 $13.81 $13.63 $13.63 $10.34 17,040
2018-10-02 $13.78 $13.82 $13.77 $13.79 $10.41 11,387
2018-10-01 $13.87 $13.94 $13.85 $13.85 $10.46 2,939
2018-09-28 $13.81 $13.91 $13.81 $13.88 $10.48 3,318
2018-09-27 $13.97 $13.97 $13.95 $13.96 $10.53 776
2018-09-26 $13.81 $13.87 $13.81 $13.85 $10.46 12,981
2018-09-25 $13.77 $13.83 $13.76 $13.83 $10.44 1,582
2018-09-24 $13.79 $13.79 $13.74 $13.75 $10.38 7,306
2018-09-21 $13.80 $13.85 $13.77 $13.83 $10.44 8,715
2018-09-20 $13.70 $13.75 $13.68 $13.74 $10.37 11,686
2018-09-19 $13.61 $13.71 $13.61 $13.70 $10.34 17,478
2018-09-18 $13.43 $13.55 $13.43 $13.53 $10.21 4,706
2018-09-17 $13.37 $13.46 $13.37 $13.40 $10.12 4,367
2018-09-14 $13.54 $13.54 $13.37 $13.44 $10.15 10,960
2018-09-13 $13.50 $13.54 $13.43 $13.49 $10.18 32,932
2018-09-12 $13.26 $13.38 $13.24 $13.36 $10.09 19,831
2018-09-11 $13.20 $13.29 $13.14 $13.29 $10.03 20,272
2018-09-10 $13.30 $13.30 $13.24 $13.24 $9.99 19,434
2018-09-07 $13.36 $13.39 $13.28 $13.29 $10.03 15,369
2018-09-06 $13.36 $13.39 $13.30 $13.37 $10.09 14,721
2018-09-05 $13.50 $13.50 $13.39 $13.45 $10.10 17,261
2018-09-04 $13.58 $13.58 $13.53 $13.54 $10.17 11,774
2018-08-31 $13.68 $13.81 $13.68 $13.80 $10.36 11,107
2018-08-30 $13.90 $13.90 $13.66 $13.66 $10.25 8,540
2018-08-29 $13.94 $14.04 $13.94 $14.04 $10.54 6,890
2018-08-28 $14.09 $14.09 $13.96 $13.96 $10.48 14,843
2018-08-27 $13.98 $14.08 $13.98 $14.02 $10.53 20,852
2018-08-24 $13.77 $13.86 $13.77 $13.84 $10.39 12,774
2018-08-23 $13.80 $13.80 $13.65 $13.65 $10.25 9,773
2018-08-22 $13.85 $13.87 $13.78 $13.87 $10.42 22,217
2018-08-21 $13.78 $13.81 $13.71 $13.80 $10.36 17,876
2018-08-20 $13.70 $13.71 $13.63 $13.69 $10.28 20,131
2018-08-17 $13.53 $13.70 $13.51 $13.70 $10.29 8,893
2018-08-16 $13.61 $13.70 $13.58 $13.59 $10.21 10,260
2018-08-15 $13.55 $13.61 $13.45 $13.57 $10.19 34,617
2018-08-14 $13.71 $13.83 $13.71 $13.81 $10.37 34,216
2018-08-13 $13.60 $13.67 $13.50 $13.53 $10.16 6,958
2018-08-10 $13.83 $13.83 $13.75 $13.78 $10.35 6,932
2018-08-09 $14.37 $14.37 $14.20 $14.21 $10.67 16,066
2018-08-08 $14.37 $14.37 $14.30 $14.30 $10.74 631
2018-08-07 $14.46 $14.49 $14.40 $14.42 $10.83 12,001
2018-08-06 $14.30 $14.32 $14.26 $14.26 $10.71 4,420
2018-08-03 $14.40 $14.47 $14.40 $14.45 $10.85 1,779
2018-08-02 $14.38 $14.40 $14.34 $14.40 $10.76 4,236
2018-08-01 $14.56 $14.66 $14.56 $14.58 $10.90 2,664
2018-07-31 $14.75 $14.75 $14.70 $14.71 $11.00 8,206
2018-07-30 $14.62 $14.67 $14.57 $14.63 $10.94 5,151
2018-07-27 $14.56 $14.56 $14.43 $14.43 $10.79 2,937
2018-07-26 $14.51 $14.55 $14.46 $14.46 $10.81 5,530
2018-07-25 $14.47 $14.58 $14.44 $14.58 $10.90 9,382
2018-07-24 $14.37 $14.40 $14.31 $14.32 $10.70 2,368
2018-07-23 $14.22 $14.23 $14.16 $14.18 $10.60 5,229
2018-07-20 $14.20 $14.21 $14.20 $14.20 $10.61 2,901
2018-07-19 $14.08 $14.11 $14.00 $14.11 $10.55 4,128
2018-07-18 $14.22 $14.28 $14.20 $14.28 $10.67 4,751
2018-07-17 $14.20 $14.27 $14.20 $14.27 $10.67 2,516
2018-07-16 $14.13 $14.16 $14.09 $14.12 $10.55 14,134
2018-07-13 $14.12 $14.23 $14.12 $14.18 $10.60 2,301
2018-07-12 $14.13 $14.19 $14.10 $14.12 $10.55 10,978
2018-07-11 $14.17 $14.17 $14.02 $14.02 $10.48 4,651
2018-07-10 $14.35 $14.38 $14.33 $14.33 $10.71 9,683
2018-07-09 $14.35 $14.39 $14.35 $14.39 $10.76 6,819
2018-07-06 $14.20 $14.27 $14.20 $14.27 $10.67 6,616
2018-07-05 $14.19 $14.19 $14.12 $14.12 $10.56 8,046
2018-07-03 $14.14 $14.19 $14.11 $14.11 $10.50 1,774
2018-07-02 $14.05 $14.07 $13.99 $14.07 $10.47 31,993
2018-06-29 $14.10 $14.18 $14.10 $14.18 $10.55 2,954
2018-06-28 $13.81 $13.95 $13.81 $13.94 $10.37 7,467
2018-06-27 $14.04 $14.07 $13.84 $13.84 $10.30 15,385
2018-06-26 $14.25 $14.25 $14.20 $14.20 $10.56 4,916
2018-06-25 $14.23 $14.24 $14.21 $14.21 $10.57 2,274
2018-06-22 $14.34 $14.40 $14.34 $14.40 $10.71 2,139
2018-06-21 $14.28 $14.28 $14.21 $14.23 $10.59 11,922
2018-06-20 $14.33 $14.34 $14.29 $14.33 $10.66 5,057
2018-06-19 $14.12 $14.29 $14.12 $14.25 $10.60 9,160
2018-06-18 $14.44 $14.44 $14.31 $14.39 $10.71 6,535
2018-06-15 $14.57 $14.63 $14.44 $14.59 $10.85 9,977
2018-06-14 $14.84 $14.84 $14.67 $14.67 $10.91 16,580
2018-06-13 $14.93 $14.93 $14.80 $14.80 $11.01 10,732
2018-06-12 $14.97 $14.97 $14.87 $14.87 $11.06 11,574
2018-06-11 $15.02 $15.07 $15.00 $15.01 $11.17 4,878
2018-06-08 $15.05 $15.08 $15.05 $15.08 $11.22 2,499
2018-06-07 $15.21 $15.21 $15.05 $15.07 $11.21 1,694
2018-06-06 $15.23 $15.28 $15.23 $15.28 $11.37 11,940
2018-06-05 $15.26 $15.26 $15.17 $15.19 $11.30 1,227
2018-06-04 $15.37 $15.44 $15.37 $15.41 $11.41 3,773
2018-06-01 $15.25 $15.36 $15.25 $15.31 $11.34 3,606
2018-05-31 $15.22 $15.26 $15.21 $15.21 $11.27 5,508
2018-05-30 $15.04 $15.25 $15.04 $15.24 $11.29 4,882
2018-05-29 $15.21 $15.23 $15.03 $15.07 $11.16 7,491
2018-05-25 $15.41 $15.42 $15.38 $15.38 $11.39 1,481
2018-05-24 $15.41 $15.41 $15.31 $15.36 $11.38 1,888
2018-05-23 $15.38 $15.52 $15.34 $15.52 $11.50 7,004
2018-05-22 $15.56 $15.56 $15.51 $15.53 $11.50 1,047
2018-05-21 $15.31 $15.39 $15.30 $15.33 $11.35 11,522
2018-05-18 $15.26 $15.31 $15.25 $15.26 $11.30 11,910
2018-05-17 $15.49 $15.56 $15.36 $15.39 $11.40 7,133
2018-05-16 $15.65 $15.69 $15.60 $15.69 $11.62 7,120
2018-05-15 $15.44 $15.50 $15.43 $15.43 $11.43 7,479
2018-05-14 $15.81 $15.86 $15.76 $15.76 $11.67 3,579
2018-05-11 $15.81 $15.81 $15.75 $15.77 $11.68 7,155
2018-05-10 $15.80 $15.80 $15.78 $15.80 $11.70 14,472
2018-05-09 $15.55 $15.60 $15.55 $15.59 $11.54 3,325
2018-05-08 $15.57 $15.57 $15.47 $15.55 $11.52 6,317
2018-05-07 $15.73 $15.73 $15.67 $15.70 $11.63 8,198
2018-05-04 $15.63 $15.83 $15.63 $15.83 $11.72 3,255
2018-05-03 $15.84 $15.85 $15.62 $15.78 $11.69 64,932
2018-05-02 $16.05 $16.09 $15.91 $15.91 $11.73 20,977
2018-05-01 $16.11 $16.11 $15.95 $16.07 $11.85 5,604
2018-04-30 $16.36 $16.36 $16.33 $16.33 $12.04 1,141
2018-04-27 $16.34 $16.40 $16.34 $16.40 $12.10 6,299
2018-04-26 $16.20 $16.28 $16.20 $16.25 $11.98 3,989
2018-04-25 $16.04 $16.13 $15.99 $16.13 $11.90 8,685
2018-04-24 $16.26 $16.31 $16.08 $16.16 $11.92 11,997
2018-04-23 $16.35 $16.36 $16.21 $16.21 $11.96 9,498
2018-04-20 $16.52 $16.52 $16.37 $16.37 $12.08 6,369
2018-04-19 $16.65 $16.65 $16.51 $16.56 $12.21 16,510
2018-04-18 $16.58 $16.70 $16.58 $16.66 $12.29 6,765
2018-04-17 $16.42 $16.45 $16.41 $16.44 $12.12 6,051
2018-04-16 $16.27 $16.40 $16.27 $16.40 $12.10 9,550
2018-04-13 $16.39 $16.39 $16.31 $16.31 $12.03 1,913
2018-04-12 $16.48 $16.51 $16.42 $16.46 $12.14 3,349
2018-04-11 $16.49 $16.53 $16.45 $16.52 $12.18 21,435
2018-04-10 $16.29 $16.42 $16.29 $16.42 $12.11 4,154
2018-04-09 $16.39 $16.42 $16.21 $16.21 $11.96 7,893
2018-04-06 $16.79 $16.79 $16.56 $16.63 $12.26 5,819
2018-04-05 $16.95 $16.97 $16.88 $16.92 $12.48 37,094
2018-04-04 $16.60 $16.90 $16.60 $16.90 $12.47 8,675
2018-04-03 $16.92 $16.95 $16.86 $16.95 $12.45 3,198
2018-04-02 $17.03 $17.04 $16.72 $16.75 $12.30 7,713
2018-03-29 $16.83 $17.14 $16.83 $17.13 $12.58 1,372
2018-03-28 $16.85 $16.89 $16.76 $16.76 $12.31 5,222
2018-03-27 $17.24 $17.24 $16.95 $16.97 $12.47 11,324
2018-03-26 $17.06 $17.21 $16.98 $17.21 $12.64 4,679
2018-03-23 $17.05 $17.05 $16.82 $16.82 $12.35 9,649
2018-03-22 $17.13 $17.18 $16.97 $16.97 $12.47 20,022
2018-03-21 $17.25 $17.31 $17.23 $17.31 $12.72 7,133
2018-03-20 $17.16 $17.17 $17.14 $17.17 $12.61 3,222
2018-03-19 $17.02 $17.07 $16.93 $17.00 $12.49 12,776
2018-03-16 $17.15 $17.17 $17.15 $17.15 $12.60 1,468
2018-03-15 $17.14 $17.14 $17.08 $17.08 $12.55 2,458
2018-03-14 $17.11 $17.15 $17.11 $17.15 $12.60 2,143
2018-03-13 $17.35 $17.38 $17.22 $17.22 $12.65 2,156
2018-03-12 $17.32 $17.36 $17.27 $17.33 $12.73 8,810
2018-03-09 $17.17 $17.40 $17.17 $17.39 $12.77 4,856
2018-03-08 $17.11 $17.17 $17.07 $17.17 $12.61 9,246
2018-03-07 $17.23 $17.27 $17.14 $17.23 $12.66 7,691
2018-03-06 $17.31 $17.41 $17.29 $17.29 $12.70 1,110
2018-03-05 $17.14 $17.35 $17.14 $17.32 $12.72 9,066
2018-03-02 $17.00 $17.32 $17.00 $17.32 $12.67 8,886
2018-03-01 $17.19 $17.32 $17.07 $17.19 $12.58 13,518
2018-02-28 $17.44 $17.44 $17.16 $17.17 $12.56 17,045
2018-02-27 $17.85 $17.85 $17.42 $17.44 $12.76 11,330
2018-02-26 $17.75 $17.85 $17.70 $17.85 $13.06 6,695
2018-02-23 $17.60 $17.74 $17.60 $17.73 $12.97 21,853
2018-02-22 $17.44 $17.49 $17.35 $17.40 $12.73 3,602
2018-02-21 $17.41 $17.51 $17.25 $17.25 $12.62 5,307
2018-02-20 $17.40 $17.40 $17.25 $17.29 $12.65 17,598
2018-02-16 $17.34 $17.52 $17.34 $17.41 $12.74 4,466
2018-02-15 $17.42 $17.48 $17.42 $17.47 $12.78 8,366
2018-02-14 $16.87 $17.27 $16.87 $17.27 $12.64 2,354
2018-02-13 $16.86 $16.93 $16.86 $16.90 $12.37 4,258
2018-02-12 $16.70 $16.83 $16.69 $16.78 $12.28 10,551
2018-02-09 $16.53 $16.59 $16.10 $16.59 $12.14 7,044
2018-02-08 $16.81 $16.81 $16.38 $16.38 $11.99 2,587
2018-02-07 $17.00 $17.07 $16.83 $16.84 $12.32 14,531
2018-02-06 $16.43 $17.06 $16.43 $16.96 $12.41 13,465
2018-02-05 $16.86 $17.00 $16.42 $16.45 $12.04 13,129
2018-02-02 $17.22 $17.25 $17.00 $17.00 $12.39 21,648
2018-02-01 $17.51 $17.52 $17.45 $17.49 $12.75 9,347
2018-01-31 $17.56 $17.57 $17.38 $17.41 $12.69 9,630
2018-01-30 $17.48 $17.49 $17.33 $17.43 $12.70 10,906
2018-01-29 $17.69 $17.72 $17.63 $17.64 $12.86 5,973
2018-01-26 $17.75 $17.90 $17.75 $17.88 $13.03 11,906
2018-01-25 $17.75 $17.90 $17.72 $17.90 $13.04 3,177
2018-01-24 $17.53 $17.65 $17.47 $17.65 $12.86 3,816
2018-01-23 $17.29 $17.39 $17.29 $17.39 $12.67 16,072
2018-01-22 $17.25 $17.35 $17.23 $17.35 $12.64 12,397
2018-01-19 $17.06 $17.16 $17.06 $17.16 $12.50 8,137
2018-01-18 $17.08 $17.10 $17.07 $17.10 $12.46 6,092
2018-01-17 $16.89 $17.04 $16.89 $16.95 $12.35 3,188
2018-01-16 $16.85 $16.88 $16.73 $16.74 $12.20 17,734
2018-01-12 $16.62 $16.79 $16.62 $16.79 $12.24 10,106
2018-01-11 $16.49 $16.62 $16.49 $16.62 $12.11 1,471
2018-01-10 $16.52 $16.55 $16.47 $16.50 $12.02 5,318
2018-01-09 $16.59 $16.64 $16.57 $16.62 $12.11 6,447
2018-01-08 $16.68 $16.73 $16.67 $16.73 $12.19 9,741
2018-01-05 $16.62 $16.70 $16.60 $16.69 $12.16 21,577
2018-01-04 $16.52 $16.62 $16.52 $16.58 $12.08 23,064
2018-01-03 $16.40 $16.47 $16.40 $16.46 $12.00 5,436
2018-01-02 $16.42 $16.45 $16.42 $16.44 $11.98 5,101
2017-12-29 $16.35 $16.35 $16.28 $16.28 $11.86 6,325
2017-12-28 $16.17 $16.18 $16.15 $16.16 $11.78 1,059
2017-12-27 $16.19 $16.21 $16.18 $16.18 $11.67 9,320
2017-12-26 $16.06 $16.11 $16.06 $16.10 $11.62 3,042
2017-12-22 $16.00 $16.08 $16.00 $16.08 $11.60 3,210
2017-12-21 $15.95 $15.99 $15.95 $15.96 $11.51 3,272
2017-12-20 $15.95 $15.96 $15.90 $15.90 $11.47 3,646
2017-12-19 $15.98 $15.98 $15.89 $15.91 $11.48 1,241
2017-12-18 $15.80 $15.91 $15.79 $15.85 $11.43 3,789
2017-12-15 $15.53 $15.59 $15.49 $15.57 $11.23 10,724
2017-12-14 $15.38 $15.46 $15.38 $15.38 $11.10 7,517
2017-12-13 $15.41 $15.45 $15.40 $15.45 $11.15 2,506
2017-12-12 $15.27 $15.32 $15.23 $15.32 $11.05 18,513
2017-12-11 $15.33 $15.37 $15.30 $15.30 $11.04 18,442
2017-12-08 $15.29 $15.32 $15.26 $15.30 $11.04 7,584
2017-12-07 $15.21 $15.28 $15.17 $15.24 $10.99 6,535
2017-12-06 $15.40 $15.41 $15.33 $15.39 $11.10 7,091
2017-12-05 $15.44 $15.54 $15.41 $15.41 $11.12 11,624
2017-12-04 $15.50 $15.53 $15.42 $15.44 $11.14 5,438
2017-12-01 $15.45 $15.47 $15.37 $15.45 $11.14 9,309
2017-11-30 $15.55 $15.57 $15.47 $15.50 $11.13 11,733
2017-11-29 $15.67 $15.67 $15.56 $15.57 $11.18 7,376
2017-11-28 $15.67 $15.77 $15.67 $15.70 $11.28 4,848
2017-11-27 $15.68 $15.71 $15.64 $15.64 $11.23 8,925
2017-11-24 $15.70 $15.74 $15.70 $15.73 $11.30 1,513
2017-11-22 $15.62 $15.68 $15.60 $15.64 $11.23 38,991
2017-11-21 $15.59 $15.65 $15.55 $15.55 $11.17 162,871
2017-11-20 $15.44 $15.52 $15.44 $15.52 $11.15 3,174
2017-11-17 $15.45 $15.58 $15.45 $15.56 $11.18 2,704
2017-11-16 $15.43 $15.51 $15.43 $15.51 $11.14 5,862
2017-11-15 $15.31 $15.31 $15.22 $15.25 $10.95 2,819
2017-11-14 $15.54 $15.54 $15.34 $15.36 $11.03 23,468
2017-11-13 $15.53 $15.59 $15.50 $15.59 $11.20 10,326
2017-11-10 $15.63 $15.65 $15.61 $15.64 $11.24 5,625
2017-11-09 $15.78 $15.80 $15.75 $15.75 $11.31 12,135
2017-11-08 $15.80 $15.87 $15.80 $15.84 $11.38 6,241
2017-11-07 $15.82 $15.82 $15.70 $15.72 $11.29 4,557
2017-11-06 $15.87 $15.97 $15.82 $15.97 $11.47 4,768
2017-11-03 $15.92 $15.92 $15.73 $15.80 $11.35 12,104
2017-11-02 $15.95 $15.98 $15.94 $15.98 $11.48 8,194
2017-11-01 $16.01 $16.04 $15.94 $15.94 $11.45 17,417
2017-10-31 $16.00 $16.05 $15.98 $16.03 $11.47 14,620
2017-10-30 $16.13 $16.13 $16.06 $16.06 $11.49 9,157
2017-10-27 $16.03 $16.17 $16.03 $16.16 $11.56 12,384
2017-10-26 $16.11 $16.17 $16.06 $16.06 $11.49 2,593
2017-10-25 $16.14 $16.14 $16.10 $16.11 $11.53 2,084
2017-10-24 $16.22 $16.29 $16.20 $16.25 $11.62 4,668
2017-10-23 $16.31 $16.31 $16.25 $16.25 $11.63 3,775
2017-10-20 $16.39 $16.39 $16.32 $16.34 $11.69 3,493
2017-10-19 $16.30 $16.36 $16.30 $16.31 $11.67 8,356
2017-10-18 $16.41 $16.44 $16.37 $16.44 $11.76 1,912
2017-10-17 $16.45 $16.45 $16.28 $16.38 $11.71 10,299
2017-10-16 $16.62 $16.62 $16.51 $16.51 $11.81 5,163
2017-10-13 $16.60 $16.60 $16.57 $16.58 $11.86 3,038
2017-10-12 $16.39 $16.41 $16.38 $16.40 $11.73 4,546
2017-10-11 $16.38 $16.38 $16.35 $16.38 $11.72 4,196
2017-10-10 $16.27 $16.30 $16.25 $16.26 $11.63 6,325
2017-10-09 $16.15 $16.22 $16.14 $16.16 $11.56 6,728
2017-10-06 $16.27 $16.27 $16.19 $16.24 $11.62 8,794
2017-10-05 $16.40 $16.40 $16.29 $16.29 $11.65 7,056
2017-10-04 $16.30 $16.33 $16.30 $16.31 $11.67 2,491
2017-10-03 $16.19 $16.30 $16.19 $16.28 $11.65 2,565
2017-10-02 $16.12 $16.14 $16.10 $16.13 $11.54 5,797
2017-09-29 $16.24 $16.26 $16.23 $16.26 $11.59 2,241
2017-09-28 $16.07 $16.14 $16.06 $16.10 $11.47 13,320
2017-09-27 $16.19 $16.20 $16.06 $16.09 $11.47 7,770
2017-09-26 $16.38 $16.38 $16.25 $16.25 $11.58 3,636
2017-09-25 $16.35 $16.37 $16.24 $16.25 $11.58 3,751
2017-09-22 $16.52 $16.52 $16.46 $16.46 $11.73 1,126
2017-09-21 $16.61 $16.61 $16.51 $16.52 $11.77 2,957
2017-09-20 $16.60 $16.60 $16.50 $16.56 $11.80 2,023
2017-09-19 $16.55 $16.55 $16.47 $16.53 $11.78 4,357
2017-09-18 $16.68 $16.68 $16.55 $16.55 $11.79 15,230
2017-09-15 $16.65 $16.67 $16.63 $16.67 $11.88 3,334
2017-09-14 $16.57 $16.67 $16.56 $16.57 $11.81 31,515
2017-09-13 $16.71 $16.71 $16.57 $16.59 $11.82 7,748
2017-09-12 $16.71 $16.76 $16.68 $16.71 $11.91 3,372
2017-09-11 $16.72 $16.74 $16.67 $16.69 $11.89 14,724
2017-09-08 $16.64 $16.64 $16.60 $16.60 $11.83 4,139
2017-09-07 $16.69 $16.71 $16.63 $16.68 $11.89 10,401
2017-09-06 $16.49 $16.64 $16.49 $16.63 $11.85 5,547
2017-09-05 $16.51 $16.59 $16.49 $16.50 $11.76 3,691
2017-09-01 $16.59 $16.59 $16.55 $16.55 $11.79 1,341
2017-08-31 $16.42 $16.51 $16.42 $16.51 $11.73 1,346
2017-08-30 $16.47 $16.47 $16.42 $16.46 $11.69 2,600
2017-08-29 $16.31 $16.48 $16.31 $16.44 $11.68 10,099
2017-08-28 $16.55 $16.55 $16.46 $16.51 $11.73 1,787
2017-08-25 $16.48 $16.51 $16.48 $16.51 $11.73 1,971
2017-08-24 $16.40 $16.44 $16.36 $16.39 $11.64 21,183
2017-08-23 $16.24 $16.41 $16.24 $16.39 $11.64 1,272
2017-08-22 $16.30 $16.38 $16.30 $16.37 $11.63 4,800
2017-08-21 $16.15 $16.18 $16.15 $16.17 $11.48 1,438
2017-08-18 $16.06 $16.20 $16.06 $16.19 $11.50 4,450
2017-08-17 $16.22 $16.22 $16.13 $16.13 $11.46 654
2017-08-16 $16.17 $16.18 $16.17 $16.18 $11.49 688
2017-08-15 $16.07 $16.10 $16.07 $16.10 $11.43 1,114
2017-08-14 $16.15 $16.18 $16.09 $16.09 $11.43 7,283
2017-08-11 $16.03 $16.07 $16.01 $16.05 $11.40 4,630
2017-08-10 $16.29 $16.29 $16.06 $16.08 $11.42 7,002
2017-08-09 $16.40 $16.40 $16.32 $16.38 $11.63 9,061
2017-08-08 $16.54 $16.54 $16.50 $16.50 $11.72 1,674
2017-08-07 $16.45 $16.50 $16.45 $16.50 $11.72 2,213
2017-08-04 $16.31 $16.41 $16.31 $16.41 $11.65 2,387
2017-08-03 $16.34 $16.34 $16.29 $16.31 $11.58 8,102
2017-08-02 $16.20 $16.30 $16.18 $16.29 $11.57 4,074
2017-08-01 $16.27 $16.27 $16.17 $16.21 $11.51 5,074
2017-07-31 $16.26 $16.26 $16.16 $16.26 $11.51 3,032
2017-07-28 $16.28 $16.28 $16.20 $16.28 $11.52 4,028
2017-07-27 $16.45 $16.45 $16.25 $16.27 $11.51 11,615
2017-07-26 $16.36 $16.45 $16.31 $16.45 $11.64 4,442
2017-07-25 $16.35 $16.37 $16.34 $16.34 $11.56 1,812
2017-07-24 $16.36 $16.38 $16.32 $16.36 $11.58 3,741
2017-07-21 $16.39 $16.41 $16.37 $16.37 $11.58 2,232
2017-07-20 $16.46 $16.46 $16.41 $16.41 $11.61 3,756
2017-07-19 $16.45 $16.45 $16.39 $16.43 $11.62 5,608
2017-07-18 $16.22 $16.35 $16.22 $16.34 $11.57 4,699
2017-07-17 $16.34 $16.35 $16.29 $16.30 $11.54 4,215
2017-07-14 $16.30 $16.31 $16.21 $16.30 $11.53 10,793
2017-07-13 $16.09 $16.15 $16.09 $16.15 $11.43 1,986
2017-07-12 $15.96 $16.07 $15.95 $16.05 $11.35 4,242
2017-07-11 $15.65 $15.71 $15.65 $15.71 $11.12 735
2017-07-10 $15.70 $15.73 $15.67 $15.70 $11.11 2,087
2017-07-07 $15.62 $15.62 $15.55 $15.59 $11.03 5,241
2017-07-06 $15.68 $15.68 $15.56 $15.56 $11.01 2,961
2017-07-05 $15.55 $15.65 $15.52 $15.63 $11.06 2,930
2017-07-03 $15.70 $15.70 $15.65 $15.65 $11.07 2,758
2017-06-30 $15.66 $15.72 $15.63 $15.71 $11.08 1,888
2017-06-29 $15.67 $15.68 $15.60 $15.62 $11.01 2,730
2017-06-28 $15.77 $15.83 $15.77 $15.83 $11.16 1,849
2017-06-27 $15.70 $15.70 $15.60 $15.61 $11.01 4,331
2017-06-26 $15.64 $15.72 $15.64 $15.72 $11.08 6,342
2017-06-23 $15.64 $15.64 $15.58 $15.59 $10.99 2,397
2017-06-22 $15.60 $15.63 $15.55 $15.62 $11.01 2,205
2017-06-21 $15.53 $15.53 $15.42 $15.43 $10.88 2,141
2017-06-20 $15.62 $15.62 $15.45 $15.45 $10.89 3,360
2017-06-19 $15.65 $15.72 $15.62 $15.65 $11.03 14,848
2017-06-16 $15.65 $15.66 $15.59 $15.66 $11.04 3,187
2017-06-15 $15.58 $15.59 $15.50 $15.58 $10.99 2,424
2017-06-14 $15.81 $15.84 $15.70 $15.72 $11.08 2,638
2017-06-13 $15.73 $15.76 $15.72 $15.76 $11.11 2,113
2017-06-12 $15.77 $15.77 $15.77 $15.77 $11.12 309
2017-06-09 $15.77 $15.84 $15.70 $15.70 $11.07 14,200
2017-06-08 $15.76 $15.81 $15.75 $15.81 $11.15 1,481
2017-06-07 $15.85 $15.85 $15.75 $15.78 $11.13 6,766
2017-06-06 $15.82 $15.85 $15.79 $15.85 $11.18 14,410
2017-06-05 $15.82 $15.91 $15.82 $15.86 $11.18 7,656
2017-06-02 $15.85 $15.88 $15.85 $15.85 $11.18 5,351
2017-06-01 $15.91 $15.94 $15.82 $15.89 $11.21 12,635
2017-05-31 $15.96 $15.96 $15.90 $15.93 $11.19 3,246
2017-05-30 $16.03 $16.06 $16.03 $16.06 $11.28 1,096
2017-05-26 $16.01 $16.03 $16.00 $16.03 $11.26 1,390
2017-05-25 $16.05 $16.05 $15.96 $15.99 $11.24 1,812
2017-05-24 $16.00 $16.03 $15.98 $16.02 $11.25 14,079
2017-05-23 $15.87 $15.94 $15.87 $15.88 $11.16 3,416
2017-05-22 $15.88 $15.88 $15.82 $15.84 $11.13 9,377
2017-05-19 $15.84 $15.93 $15.84 $15.90 $11.17 3,541
2017-05-18 $15.63 $15.70 $15.40 $15.57 $10.94 21,226
2017-05-17 $16.07 $16.07 $15.87 $15.87 $11.15 25,707
2017-05-16 $16.12 $16.19 $16.12 $16.19 $11.37 30,925
2017-05-15 $16.04 $16.11 $16.04 $16.10 $11.31 7,902
2017-05-12 $15.91 $15.91 $15.87 $15.90 $11.17 3,168
2017-05-11 $15.80 $15.83 $15.75 $15.79 $11.09 17,908
2017-05-10 $15.78 $15.81 $15.76 $15.79 $11.09 5,286
2017-05-09 $15.68 $15.75 $15.68 $15.72 $11.04 4,680
2017-05-08 $15.68 $15.70 $15.56 $15.56 $10.93 17,296
2017-05-05 $15.61 $15.71 $15.61 $15.70 $11.03 2,644
2017-05-04 $15.73 $15.73 $15.54 $15.56 $10.93 5,359
2017-05-03 $15.90 $15.90 $15.78 $15.80 $11.10 6,604
2017-05-02 $15.90 $15.95 $15.90 $15.92 $11.18 7,844
2017-05-01 $16.00 $16.00 $15.86 $15.89 $11.16 4,976
2017-04-28 $15.84 $15.90 $15.81 $15.88 $11.11 18,516
2017-04-27 $15.83 $15.83 $15.77 $15.80 $11.06 3,051
2017-04-26 $15.84 $15.88 $15.80 $15.85 $11.10 9,768
2017-04-25 $15.90 $15.96 $15.89 $15.89 $11.12 12,151
2017-04-24 $15.85 $15.85 $15.80 $15.84 $11.09 29,185
2017-04-21 $15.62 $15.62 $15.57 $15.59 $10.91 17,621
2017-04-20 $15.66 $15.66 $15.55 $15.60 $10.92 10,638
2017-04-19 $15.60 $15.60 $15.45 $15.45 $10.82 7,596
2017-04-18 $15.69 $15.69 $15.61 $15.65 $10.95 13,460
2017-04-17 $15.75 $15.75 $15.67 $15.72 $11.00 3,935
2017-04-13 $15.72 $15.75 $15.65 $15.65 $10.96 27,688
2017-04-12 $15.61 $15.66 $15.59 $15.66 $10.96 1,333
2017-04-11 $15.48 $15.63 $15.48 $15.63 $10.94 14,644
2017-04-10 $15.53 $15.54 $15.44 $15.53 $10.87 9,638
2017-04-07 $15.54 $15.64 $15.52 $15.57 $10.90 6,555
2017-04-06 $15.68 $15.68 $15.60 $15.61 $10.93 4,726
2017-04-05 $15.78 $15.78 $15.69 $15.71 $11.00 5,550
2017-04-04 $15.83 $15.83 $15.81 $15.81 $11.07 1,200
2017-04-03 $17.31 $19.63 $15.56 $15.71 $10.99 13,176
2017-03-31 $15.82 $15.82 $15.78 $15.81 $11.03 3,148
2017-03-30 $16.00 $16.03 $15.96 $15.96 $11.13 3,042
2017-03-29 $16.00 $16.03 $15.97 $16.02 $11.17 3,203
2017-03-28 $16.07 $16.07 $15.98 $16.00 $11.16 7,021
2017-03-27 $16.14 $16.14 $16.01 $16.11 $11.24 9,887
2017-03-24 $16.26 $16.30 $16.24 $16.27 $11.35 1,620
2017-03-23 $16.22 $16.27 $16.20 $16.24 $11.33 5,093
2017-03-22 $16.18 $16.24 $16.15 $16.24 $11.33 4,976
2017-03-21 $16.41 $16.42 $16.18 $16.18 $11.29 18,872
2017-03-20 $16.36 $16.41 $16.20 $16.38 $11.42 113,182
2017-03-17 $16.21 $16.21 $16.15 $16.17 $11.28 4,396
2017-03-16 $16.21 $16.22 $16.17 $16.19 $11.29 14,828
2017-03-15 $15.69 $16.08 $15.69 $16.06 $11.20 6,841
2017-03-14 $15.65 $15.65 $15.60 $15.60 $10.88 1,083
2017-03-13 $15.59 $15.73 $15.59 $15.73 $10.97 7,754
2017-03-10 $15.54 $15.54 $15.47 $15.50 $10.81 2,873
2017-03-09 $15.45 $15.47 $15.32 $15.34 $10.70 8,428
2017-03-08 $15.74 $15.74 $15.55 $15.57 $10.86 12,253
2017-03-07 $15.82 $15.86 $15.81 $15.82 $11.03 1,307
2017-03-06 $15.87 $15.87 $15.80 $15.84 $11.04 9,533
2017-03-03 $15.80 $15.81 $15.79 $15.80 $11.02 1,781
2017-03-02 $15.87 $15.87 $15.70 $15.72 $10.96 13,693
2017-03-01 $15.88 $16.00 $15.88 $15.96 $11.13 5,991
2017-02-28 $15.84 $15.85 $15.77 $15.80 $10.98 11,667
2017-02-27 $16.02 $16.02 $15.94 $15.94 $11.08 4,891
2017-02-24 $16.08 $16.10 $16.01 $16.02 $11.13 8,252
2017-02-23 $16.30 $16.30 $16.14 $16.14 $11.22 14,980
2017-02-22 $16.15 $16.18 $16.07 $16.18 $11.24 16,506
2017-02-21 $16.04 $16.10 $16.02 $16.09 $11.18 27,065
2017-02-17 $16.00 $16.01 $15.96 $16.01 $11.13 13,230
2017-02-16 $16.11 $16.11 $16.01 $16.05 $11.15 3,783
2017-02-15 $16.03 $16.16 $16.02 $16.14 $11.22 13,962
2017-02-14 $15.96 $15.98 $15.82 $15.98 $11.11 10,261
2017-02-13 $15.87 $15.94 $15.86 $15.91 $11.06 14,231
2017-02-10 $15.73 $15.80 $15.70 $15.80 $10.98 6,560
2017-02-09 $15.64 $15.67 $15.62 $15.64 $10.87 2,837
2017-02-08 $15.56 $15.57 $15.49 $15.57 $10.82 7,330
2017-02-07 $15.49 $15.49 $15.37 $15.40 $10.70 14,353
2017-02-06 $15.38 $15.47 $15.38 $15.45 $10.74 16,446
2017-02-03 $15.49 $15.51 $15.40 $15.48 $10.76 7,438
2017-02-02 $15.44 $15.46 $15.40 $15.44 $10.73 7,031
2017-02-01 $15.41 $15.41 $15.35 $15.39 $10.70 5,449
2017-01-31 $15.51 $15.51 $15.39 $15.41 $10.67 5,203
2017-01-30 $15.48 $15.50 $15.43 $15.50 $10.73 8,112
2017-01-27 $15.59 $15.61 $15.54 $15.56 $10.77 4,556
2017-01-26 $15.67 $15.69 $15.62 $15.67 $10.85 8,362
2017-01-25 $15.64 $15.65 $15.60 $15.62 $10.82 29,547
2017-01-24 $15.54 $15.57 $15.51 $15.54 $10.76 7,034
2017-01-23 $15.40 $15.50 $15.36 $15.50 $10.73 9,922
2017-01-20 $15.29 $15.32 $15.23 $15.27 $10.57 4,945
2017-01-19 $15.35 $15.35 $15.22 $15.26 $10.57 7,360
2017-01-18 $15.37 $15.37 $15.25 $15.25 $10.56 21,647
2017-01-17 $16.04 $16.04 $15.34 $15.38 $10.65 11,309
2017-01-13 $15.42 $15.42 $15.34 $15.37 $10.64 8,822
2017-01-12 $15.40 $15.40 $15.35 $15.39 $10.66 3,171
2017-01-11 $15.08 $15.26 $15.03 $15.26 $10.57 48,431
2017-01-10 $15.17 $15.17 $15.10 $15.10 $10.46 2,756
2017-01-09 $15.12 $15.12 $15.06 $15.09 $10.45 4,564
2017-01-06 $15.10 $15.12 $15.02 $15.04 $10.41 14,060
2017-01-05 $15.09 $15.14 $15.07 $15.13 $10.48 4,658
2017-01-04 $15.08 $15.10 $15.02 $15.04 $10.41 11,025
2017-01-03 $14.98 $14.98 $14.85 $14.85 $10.28 8,783
2016-12-30 $14.78 $14.78 $14.70 $14.70 $10.18 4,973
2016-12-29 $14.75 $14.86 $14.74 $14.84 $10.28 11,813
2016-12-28 $14.61 $14.69 $14.57 $14.61 $10.12 8,650
2016-12-27 $14.58 $14.62 $14.56 $14.62 $10.03 15,625
2016-12-23 $14.47 $14.51 $14.47 $14.51 $9.95 2,408
2016-12-22 $14.43 $14.49 $14.40 $14.47 $9.92 11,203
2016-12-21 $14.64 $14.64 $14.55 $14.55 $9.98 1,960
2016-12-20 $14.57 $14.61 $14.55 $14.60 $10.01 25,247
2016-12-19 $14.52 $14.62 $14.45 $14.45 $9.91 2,938
2016-12-16 $14.51 $14.53 $14.43 $14.47 $9.92 7,235
2016-12-15 $14.54 $14.54 $14.51 $14.51 $9.95 1,421
2016-12-14 $14.77 $14.81 $14.51 $14.51 $9.95 16,108
2016-12-13 $14.87 $14.95 $14.87 $14.93 $10.24 9,101
2016-12-12 $14.78 $14.80 $14.76 $14.78 $10.14 7,369
2016-12-09 $14.76 $14.81 $14.76 $14.79 $10.14 10,410
2016-12-08 $14.70 $14.81 $14.70 $14.78 $10.14 2,172
2016-12-07 $14.67 $14.69 $14.66 $14.66 $10.05 2,142
2016-12-06 $14.54 $14.54 $14.54 $14.54 $9.97 290
2016-12-05 $14.40 $14.40 $14.36 $14.40 $9.88 2,949
2016-12-02 $14.27 $14.35 $14.26 $14.32 $9.82 2,170
2016-12-01 $14.36 $14.36 $14.25 $14.25 $9.77 1,830
2016-11-30 $14.45 $14.47 $14.43 $14.43 $9.86 1,086
2016-11-29 $14.45 $14.49 $14.42 $14.45 $9.88 2,667
2016-11-28 $14.51 $14.56 $14.51 $14.56 $9.95 2,729
2016-11-25 $14.41 $14.41 $14.34 $14.34 $9.80 2,955
2016-11-23 $14.52 $14.52 $14.52 $14.52 $9.92 88
2016-11-22 $14.54 $14.54 $14.48 $14.52 $9.92 3,179
2016-11-21 $14.27 $14.28 $14.23 $14.26 $9.75 3,421
2016-11-18 $14.22 $14.22 $14.14 $14.14 $9.66 1,332
2016-11-17 $14.33 $14.33 $14.20 $14.20 $9.70 1,568
2016-11-16 $14.16 $14.19 $14.16 $14.19 $9.70 1,012
2016-11-15 $14.14 $14.37 $14.14 $14.37 $9.82 4,312
2016-11-14 $14.16 $14.25 $14.11 $14.21 $9.71 4,110
2016-11-11 $14.35 $14.39 $14.13 $14.34 $9.80 3,093
2016-11-10 $14.68 $14.71 $14.39 $14.40 $9.84 3,611
2016-11-09 $14.82 $14.90 $14.75 $14.84 $10.14 2,252
2016-11-08 $14.90 $15.07 $14.86 $15.07 $10.30 919
2016-11-07 $14.72 $14.89 $14.72 $14.89 $10.17 1,665
2016-11-04 $14.53 $14.55 $14.45 $14.45 $9.88 1,837
2016-11-03 $14.71 $14.83 $14.67 $14.67 $10.03 2,517
2016-11-02 $14.82 $14.86 $14.73 $14.73 $10.07 1,141
2016-11-01 $15.06 $15.06 $14.78 $14.85 $10.15 5,162
2016-10-31 $14.94 $15.02 $14.93 $14.95 $10.18 1,663
2016-10-28 $14.93 $14.93 $14.80 $14.84 $10.11 3,246
2016-10-27 $14.97 $14.97 $14.94 $14.94 $10.18 1,818
2016-10-26 $14.93 $14.99 $14.93 $14.96 $10.19 1,005
2016-10-25 $15.10 $15.10 $15.10 $15.10 $10.29 559
2016-10-24 $15.04 $15.13 $15.04 $15.10 $10.29 12,239
2016-10-21 $15.00 $15.00 $15.00 $15.00 $10.22 259
2016-10-20 $14.92 $14.98 $14.92 $14.97 $10.20 1,552
2016-10-19 $14.93 $14.93 $14.91 $14.93 $10.17 913
2016-10-18 $14.81 $14.84 $14.81 $14.81 $10.09 8,039
2016-10-17 $14.54 $14.60 $14.54 $14.60 $9.94 1,721
2016-10-14 $14.65 $14.66 $14.54 $14.54 $9.90 1,989
2016-10-13 $14.34 $14.52 $14.33 $14.50 $9.88 896
2016-10-12 $14.33 $14.42 $14.33 $14.37 $9.79 1,405
2016-10-11 $14.54 $14.54 $14.45 $14.45 $9.84 3,217
2016-10-10 $14.79 $14.79 $14.78 $14.78 $10.07 510
2016-10-07 $14.66 $14.66 $14.66 $14.66 $9.99 29
2016-10-06 $14.66 $14.66 $14.66 $14.66 $9.99 567
2016-10-05 $14.70 $14.70 $14.70 $14.70 $10.01 283
2016-10-04 $14.51 $14.51 $14.40 $14.43 $9.83 2,891
2016-10-03 $14.48 $14.48 $14.48 $14.48 $9.86 2,633
2016-09-30 $14.39 $14.47 $14.37 $14.47 $9.82 876
2016-09-29 $14.59 $14.59 $14.45 $14.45 $9.81 338
2016-09-28 $14.53 $14.53 $14.51 $14.53 $9.86 3,137
2016-09-27 $14.38 $14.38 $14.38 $14.38 $9.76 19
2016-09-26 $14.44 $14.44 $14.38 $14.38 $9.76 2,714
2016-09-23 $14.51 $14.51 $14.51 $14.51 $9.85 474
2016-09-22 $14.75 $14.75 $14.69 $14.69 $9.97 1,309
2016-09-21 $14.21 $14.21 $14.21 $14.21 $9.65 192
2016-09-20 $14.26 $14.26 $14.21 $14.21 $9.65 681
2016-09-19 $14.18 $14.18 $14.18 $14.18 $9.63 162
2016-09-16 $13.97 $14.02 $13.97 $14.02 $9.52 1,201
2016-09-15 $14.01 $14.01 $14.01 $14.01 $9.51 121
2016-09-14 $14.01 $14.01 $13.96 $13.96 $9.48 1,340
2016-09-13 $13.93 $13.93 $13.90 $13.90 $9.44 1,002
2016-09-12 $14.20 $14.20 $14.20 $14.20 $9.64 15
2016-09-09 $14.39 $14.39 $14.20 $14.20 $9.64 2,177
2016-09-08 $14.62 $14.64 $14.62 $14.63 $9.93 1,757
2016-09-07 $14.68 $14.68 $14.68 $14.68 $9.96 108
2016-09-06 $14.61 $14.64 $14.61 $14.64 $9.94 708
2016-09-02 $14.42 $14.42 $14.40 $14.40 $9.77 2,520
2016-09-01 $14.14 $14.21 $14.12 $14.21 $9.64 1,259
2016-08-31 $14.25 $14.25 $14.24 $14.24 $9.63 732
2016-08-30 $14.39 $14.39 $14.39 $14.39 $9.73 265
2016-08-29 $14.45 $14.51 $14.45 $14.51 $9.81 876
2016-08-26 $14.51 $14.51 $14.30 $14.31 $9.68 4,157
2016-08-25 $14.45 $14.51 $14.45 $14.47 $9.79 2,115
2016-08-24 $14.53 $14.59 $14.49 $14.54 $9.84 3,866
2016-08-23 $14.76 $14.76 $14.66 $14.66 $9.92 813
2016-08-22 $14.66 $14.68 $14.63 $14.68 $9.93 4,564
2016-08-19 $14.81 $14.86 $14.81 $14.86 $10.05 678
2016-08-18 $14.87 $14.88 $14.87 $14.88 $10.06 223
2016-08-17 $14.73 $14.82 $14.72 $14.82 $10.02 2,535
2016-08-16 $14.88 $14.88 $14.82 $14.82 $10.02 2,093
2016-08-15 $14.85 $14.89 $14.85 $14.89 $10.07 1,020
2016-08-12 $14.74 $14.74 $14.74 $14.74 $9.97 788
2016-08-11 $14.56 $14.56 $14.56 $14.56 $9.85 141
2016-08-10 $14.62 $14.62 $14.56 $14.56 $9.85 2,604
2016-08-09 $14.62 $14.62 $14.56 $14.56 $9.85 588
2016-08-08 $14.49 $14.49 $14.49 $14.49 $9.80 419
2016-08-05 $14.36 $14.36 $14.33 $14.33 $9.69 1,396
2016-08-04 $14.19 $14.32 $14.19 $14.32 $9.68 681
2016-08-03 $14.02 $14.09 $14.02 $14.09 $9.53 486
2016-08-02 $14.01 $14.03 $13.85 $13.91 $9.41 2,978
2016-08-01 $14.24 $14.24 $14.05 $14.05 $9.50 3,186
2016-07-29 $14.10 $14.26 $14.10 $14.25 $9.60 2,355
2016-07-28 $14.06 $14.06 $14.06 $14.06 $9.48 205
2016-07-27 $14.08 $14.10 $14.07 $14.07 $9.48 7,089
2016-07-26 $14.11 $14.11 $14.11 $14.11 $9.51 227
2016-07-25 $14.03 $14.03 $14.03 $14.03 $9.46 546
2016-07-22 $13.97 $14.09 $13.97 $14.09 $9.50 6,825
2016-07-21 $13.97 $13.99 $13.97 $13.98 $9.42 5,152
2016-07-20 $14.02 $14.14 $14.02 $14.10 $9.50 2,873
2016-07-19 $13.94 $13.98 $13.91 $13.91 $9.38 1,342
2016-07-18 $14.03 $14.03 $14.03 $14.03 $9.46 390
2016-07-15 $14.08 $14.08 $14.06 $14.06 $9.48 1,324
2016-07-14 $14.05 $14.10 $14.05 $14.10 $9.50 669
2016-07-13 $13.87 $13.87 $13.82 $13.82 $9.31 3,393
2016-07-12 $13.87 $13.89 $13.85 $13.87 $9.35 1,940
2016-07-11 $13.60 $13.64 $13.59 $13.64 $9.19 3,932
2016-07-08 $13.44 $13.45 $13.44 $13.45 $9.07 1,847
2016-07-07 $13.33 $13.33 $13.15 $13.15 $8.86 2,443
2016-07-06 $13.16 $13.16 $13.16 $13.16 $8.87 380
2016-07-05 $13.40 $13.40 $13.40 $13.40 $9.03 128
2016-07-01 $13.42 $13.42 $13.40 $13.40 $9.03 2,802
2016-06-30 $13.30 $13.31 $13.29 $13.31 $8.94 1,069
2016-06-29 $13.20 $13.23 $13.20 $13.23 $8.88 747
2016-06-28 $12.88 $12.91 $12.88 $12.91 $8.67 377
2016-06-27 $12.47 $12.47 $12.46 $12.46 $8.37 446
2016-06-24 $12.76 $12.76 $12.69 $12.69 $8.52 691
2016-06-23 $13.32 $13.35 $13.32 $13.33 $8.95 1,650
2016-06-22 $13.15 $13.20 $13.11 $13.15 $8.83 5,474
2016-06-21 $12.98 $13.12 $12.98 $13.12 $8.81 3,589
2016-06-20 $13.04 $13.04 $13.04 $13.04 $8.76 330
2016-06-17 $12.75 $12.79 $12.72 $12.78 $8.59 3,815
2016-06-16 $12.50 $12.64 $12.44 $12.64 $8.49 2,813
2016-06-15 $12.71 $12.83 $12.70 $12.79 $8.59 5,297
2016-06-14 $12.66 $12.72 $12.57 $12.59 $8.45 3,144
2016-06-13 $12.75 $12.80 $12.75 $12.77 $8.58 745
2016-06-10 $12.92 $12.94 $12.87 $12.87 $8.64 1,307
2016-06-09 $13.18 $13.21 $13.17 $13.21 $8.87 1,136
2016-06-08 $13.34 $13.38 $13.30 $13.38 $8.98 3,795
2016-06-07 $13.26 $13.30 $13.26 $13.30 $8.93 373
2016-06-06 $13.13 $13.14 $13.11 $13.14 $8.82 2,826
2016-06-03 $12.93 $13.00 $12.87 $13.00 $8.73 3,436
2016-06-02 $12.67 $12.77 $12.65 $12.76 $8.57 4,745
2016-06-01 $12.62 $12.67 $12.62 $12.67 $8.51 761
2016-05-31 $12.76 $12.79 $12.76 $12.78 $8.55 3,791
2016-05-27 $12.77 $12.77 $12.77 $12.77 $8.54 361
2016-05-26 $12.75 $12.79 $12.75 $12.79 $8.55 1,945
2016-05-25 $12.69 $12.73 $12.69 $12.73 $8.51 1,151
2016-05-24 $12.66 $12.66 $12.62 $12.62 $8.44 6,339
2016-05-23 $12.52 $12.57 $12.51 $12.57 $8.41 2,554
2016-05-20 $12.67 $12.67 $12.67 $12.67 $8.47 209
2016-05-19 $12.52 $12.54 $12.46 $12.51 $8.37 2,336
2016-05-18 $12.77 $12.89 $12.73 $12.73 $8.51 5,225
2016-05-17 $12.87 $12.87 $12.87 $12.87 $8.61 116
2016-05-16 $12.91 $12.91 $12.86 $12.88 $8.61 8,061
2016-05-13 $12.93 $12.93 $12.73 $12.75 $8.53 2,418
2016-05-12 $13.13 $13.13 $12.94 $13.06 $8.73 2,478
2016-05-11 $13.14 $13.14 $13.07 $13.07 $8.74 2,419
2016-05-10 $12.97 $12.97 $12.94 $12.94 $8.65 1,113
2016-05-09 $12.89 $12.93 $12.85 $12.87 $8.61 9,510
2016-05-06 $13.13 $13.13 $13.13 $13.13 $8.78 53
2016-05-05 $13.13 $13.13 $13.13 $13.13 $8.78 1,008
2016-05-04 $13.17 $13.17 $13.13 $13.13 $8.78 1,159
2016-05-03 $13.41 $13.41 $13.31 $13.32 $8.91 3,964
2016-05-02 $13.67 $13.73 $13.67 $13.73 $9.18 359
2016-04-29 $13.84 $13.84 $13.76 $13.79 $9.19 7,427
2016-04-28 $13.79 $13.90 $13.79 $13.86 $9.23 3,348
2016-04-27 $13.78 $13.94 $13.60 $13.94 $9.29 2,712
2016-04-26 $13.78 $13.81 $13.75 $13.80 $9.19 3,932
2016-04-25 $13.68 $13.71 $13.68 $13.71 $9.13 5,564
2016-04-22 $13.82 $13.83 $13.80 $13.80 $9.19 5,063
2016-04-21 $13.94 $13.94 $13.82 $13.82 $9.21 2,997
2016-04-20 $13.87 $14.00 $13.86 $13.96 $9.30 4,304
2016-04-19 $13.82 $13.90 $13.81 $13.90 $9.26 2,371
2016-04-18 $13.52 $13.66 $13.52 $13.66 $9.10 1,067
2016-04-15 $13.63 $13.63 $13.60 $13.61 $9.07 3,461
2016-04-14 $13.63 $13.63 $13.63 $13.63 $9.08 387
2016-04-13 $13.67 $13.67 $13.65 $13.65 $9.09 1,045
2016-04-12 $13.35 $13.54 $13.29 $13.54 $9.02 2,239
2016-04-11 $13.29 $13.30 $13.26 $13.27 $8.84 2,358
2016-04-08 $13.02 $13.05 $13.02 $13.05 $8.69 452
2016-04-07 $12.80 $12.80 $12.71 $12.71 $8.46 2,737
2016-04-06 $13.22 $13.22 $13.22 $13.22 $8.81 53
2016-04-05 $13.22 $13.22 $13.22 $13.22 $8.81 154
2016-04-04 $13.27 $13.27 $13.22 $13.22 $8.81 1,738
2016-04-01 $13.08 $13.17 $13.08 $13.14 $8.75 3,211
2016-03-31 $13.34 $13.34 $13.34 $13.34 $8.85 342
2016-03-30 $13.36 $13.44 $13.36 $13.39 $8.88 4,539
2016-03-29 $12.93 $12.93 $12.93 $12.93 $8.57 139
2016-03-28 $12.93 $12.93 $12.93 $12.93 $8.57 13
2016-03-24 $12.93 $12.93 $12.93 $12.93 $8.57 1,104
2016-03-23 $13.16 $13.16 $13.11 $13.11 $8.69 375
2016-03-22 $13.25 $13.25 $13.25 $13.25 $8.79 134
2016-03-21 $13.25 $13.25 $13.25 $13.25 $8.79 133
2016-03-18 $13.24 $13.25 $13.24 $13.25 $8.79 1,272
2016-03-17 $12.96 $13.14 $12.94 $13.14 $8.71 2,869
2016-03-16 $12.96 $12.96 $12.96 $12.96 $8.59 58
2016-03-15 $12.96 $12.96 $12.96 $12.96 $8.59 107
2016-03-14 $12.96 $12.96 $12.96 $12.96 $8.59 1,118
2016-03-11 $12.89 $13.00 $12.89 $13.00 $8.62 2,332
2016-03-10 $12.60 $12.71 $12.60 $12.71 $8.43 1,424
2016-03-09 $12.77 $12.77 $12.77 $12.77 $8.47 191
2016-03-08 $12.77 $12.77 $12.77 $12.77 $8.47 58
2016-03-07 $12.79 $12.79 $12.77 $12.77 $8.47 1,307
2016-03-04 $12.32 $12.32 $12.32 $12.32 $8.17 89
2016-03-03 $12.32 $12.36 $12.26 $12.32 $8.17 443
2016-03-02 $11.84 $11.84 $11.84 $11.84 $7.85 38
2016-03-01 $11.68 $11.89 $11.68 $11.84 $7.85 1,683
2016-02-29 $11.54 $11.57 $11.54 $11.55 $7.62 451
2016-02-26 $11.49 $11.49 $11.49 $11.49 $7.58 385
2016-02-25 $11.48 $11.48 $11.48 $11.48 $7.57 181
2016-02-24 $11.35 $11.35 $11.35 $11.35 $7.49 350
2016-02-23 $11.59 $11.59 $11.59 $11.59 $7.64 146
2016-02-22 $11.70 $11.73 $11.70 $11.73 $7.74 726
2016-02-19 $11.37 $11.37 $11.37 $11.37 $7.50 26
2016-02-18 $11.37 $11.37 $11.37 $11.37 $7.50 68
2016-02-17 $11.37 $11.37 $11.37 $11.37 $7.50 79
2016-02-16 $11.37 $11.37 $11.37 $11.37 $7.50 1,028
2016-02-12 $11.11 $11.11 $11.11 $11.11 $7.33 602
2016-02-11 $10.99 $10.99 $10.99 $10.99 $7.25 1,094
2016-02-10 $11.24 $11.24 $11.24 $11.24 $7.41 814
2016-02-09 $11.16 $11.17 $11.16 $11.17 $7.37 261
2016-02-08 $11.19 $11.19 $11.19 $11.19 $7.38 134
2016-02-05 $11.39 $11.39 $11.39 $11.39 $7.51 180
2016-02-04 $11.39 $11.39 $11.39 $11.39 $7.51 69
2016-02-03 $11.39 $11.39 $11.39 $11.39 $7.51 261
2016-02-02 $11.39 $11.39 $11.39 $11.39 $7.51 76
2016-02-01 $11.39 $11.39 $11.39 $11.39 $7.51 737
2016-01-29 $11.59 $11.64 $11.52 $11.64 $7.63 2,286
2016-01-28 $11.24 $11.24 $11.24 $11.24 $7.36 551
2016-01-27 $10.98 $11.13 $10.97 $11.12 $7.29 1,188
2016-01-26 $10.81 $10.81 $10.81 $10.81 $7.08 88
2016-01-25 $10.92 $10.93 $10.81 $10.81 $7.08 4,280
2016-01-22 $10.90 $10.98 $10.90 $10.95 $7.18 3,255
2016-01-21 $10.50 $10.50 $10.50 $10.50 $6.88 290
2016-01-20 $10.56 $10.56 $10.46 $10.50 $6.88 2,921
2016-01-19 $10.86 $10.86 $10.75 $10.76 $7.05 1,249
2016-01-15 $10.72 $10.72 $10.65 $10.65 $6.98 1,452
2016-01-14 $11.06 $11.22 $11.02 $11.20 $7.34 1,874
2016-01-13 $11.31 $11.31 $11.01 $11.01 $7.22 1,211
2016-01-12 $11.34 $11.34 $11.21 $11.21 $7.35 564
2016-01-11 $11.19 $11.21 $11.15 $11.15 $7.31 5,580
2016-01-08 $11.37 $11.37 $11.22 $11.26 $7.38 3,891
2016-01-07 $11.41 $11.44 $11.28 $11.30 $7.41 4,697
2016-01-06 $11.84 $11.84 $11.77 $11.77 $7.71 2,762
2016-01-05 $11.98 $12.00 $11.98 $12.00 $7.86 2,253
2016-01-04 $11.93 $11.96 $11.89 $11.93 $7.82 5,500
2015-12-31 $12.28 $12.28 $12.28 $12.28 $8.05 3
2015-12-30 $12.26 $12.28 $12.26 $12.28 $8.05 1,044
2015-12-29 $12.48 $12.48 $12.42 $12.44 $8.15 3,122
2015-12-28 $12.55 $12.55 $12.52 $12.52 $8.13 1,352
2015-12-24 $12.62 $12.63 $12.62 $12.63 $8.20 260
2015-12-23 $12.49 $12.49 $12.49 $12.49 $8.11 1,079
2015-12-22 $12.35 $12.35 $12.35 $12.35 $8.02 42
2015-12-21 $12.35 $12.35 $12.35 $12.35 $8.02 99
2015-12-18 $12.35 $12.35 $12.35 $12.35 $8.02 109
2015-12-17 $12.52 $12.52 $12.35 $12.35 $8.02 1,076
2015-12-16 $12.28 $12.30 $12.27 $12.30 $7.99 3,056
2015-12-15 $12.31 $12.31 $12.25 $12.25 $7.96 1,234
2015-12-14 $11.94 $11.94 $11.94 $11.94 $7.75 884
2015-12-11 $12.44 $12.44 $12.44 $12.44 $8.08 172
2015-12-10 $12.44 $12.44 $12.44 $12.44 $8.08 599
2015-12-09 $12.45 $12.45 $12.45 $12.45 $8.09 128
2015-12-08 $12.46 $12.46 $12.40 $12.45 $8.09 1,127
2015-12-07 $12.63 $12.63 $12.63 $12.63 $8.20 1,198
2015-12-04 $12.84 $12.84 $12.84 $12.84 $8.34 1,605
2015-12-03 $13.04 $13.04 $13.01 $13.01 $8.45 438
2015-12-02 $13.00 $13.00 $12.95 $12.95 $8.41 1,184
2015-12-01 $13.03 $13.03 $13.03 $13.03 $8.46 1,903
2015-11-30 $13.10 $13.10 $13.10 $13.10 $8.46 124
2015-11-27 $13.25 $13.25 $13.10 $13.10 $8.46 814
2015-11-25 $13.51 $13.53 $13.51 $13.53 $8.74 1,027
2015-11-24 $13.60 $13.63 $13.60 $13.63 $8.80 5,679
2015-11-23 $13.63 $13.63 $13.63 $13.63 $8.80 1,055
2015-11-20 $13.74 $13.74 $13.74 $13.74 $8.87 1,281
2015-11-19 $13.57 $13.57 $13.56 $13.56 $8.76 338
2015-11-18 $13.31 $13.52 $13.31 $13.52 $8.73 1,396
2015-11-17 $13.17 $13.17 $13.17 $13.17 $8.51 67
2015-11-16 $13.17 $13.17 $13.17 $13.17 $8.51 214
2015-11-13 $13.13 $13.13 $13.13 $13.13 $8.48 439
2015-11-12 $13.40 $13.40 $13.28 $13.28 $8.58 2,501
2015-11-11 $13.66 $13.66 $13.57 $13.57 $8.77 1,440
2015-11-10 $13.48 $13.48 $13.48 $13.48 $8.71 501
2015-11-09 $13.70 $13.70 $13.70 $13.70 $8.85 283
2015-11-06 $13.81 $13.81 $13.80 $13.80 $8.91 494
2015-11-05 $14.06 $14.06 $14.06 $14.06 $9.08 640
2015-11-04 $14.10 $14.10 $14.10 $14.10 $9.11 53
2015-11-03 $14.10 $14.10 $14.10 $14.10 $9.11 778
2015-11-02 $13.81 $13.92 $13.81 $13.92 $8.99 1,027
2015-10-30 $13.78 $13.78 $13.72 $13.75 $8.83 1,330
2015-10-29 $14.10 $14.10 $14.10 $14.10 $9.06 52
2015-10-28 $14.10 $14.10 $14.10 $14.10 $9.06 43
2015-10-27 $14.10 $14.10 $14.10 $14.10 $9.06 111
2015-10-26 $14.10 $14.10 $14.10 $14.10 $9.06 542
2015-10-23 $14.22 $14.24 $14.21 $14.23 $9.14 3,430
2015-10-22 $14.15 $14.17 $14.10 $14.17 $9.10 1,751
2015-10-21 $13.99 $13.99 $13.89 $13.98 $8.98 1,165
2015-10-20 $14.13 $14.14 $14.13 $14.14 $9.08 1,020
2015-10-19 $14.45 $14.45 $14.45 $14.45 $9.28 94
2015-10-16 $14.48 $14.48 $14.35 $14.45 $9.28 5,798
2015-10-15 $14.27 $14.29 $14.26 $14.29 $9.18 1,797
2015-10-14 $14.11 $14.11 $14.11 $14.11 $9.06 53
2015-10-13 $14.11 $14.11 $14.11 $14.11 $9.06 355
2015-10-12 $14.29 $14.31 $14.28 $14.28 $9.17 3,204
2015-10-09 $13.97 $13.97 $13.97 $13.97 $8.98 187
2015-10-08 $13.93 $13.97 $13.93 $13.97 $8.98 972
2015-10-07 $13.61 $13.61 $13.61 $13.61 $8.74 35
2015-10-06 $13.61 $13.61 $13.61 $13.61 $8.74 373
2015-10-05 $13.57 $13.57 $13.51 $13.51 $8.68 891
2015-10-02 $12.90 $12.90 $12.90 $12.90 $8.29 505
2015-10-01 $13.05 $13.08 $12.87 $12.93 $8.31 7,830
2015-09-30 $13.10 $13.10 $13.05 $13.06 $8.34 3,831
2015-09-29 $12.71 $12.78 $12.71 $12.77 $8.15 2,651
2015-09-28 $12.69 $12.69 $12.66 $12.66 $8.08 2,598
2015-09-25 $13.12 $13.13 $13.01 $13.01 $8.30 1,662
2015-09-24 $12.86 $12.86 $12.76 $12.84 $8.19 1,810
2015-09-23 $13.23 $13.23 $13.07 $13.07 $8.34 3,052
2015-09-22 $13.28 $13.31 $13.28 $13.31 $8.50 1,642
2015-09-21 $13.68 $13.69 $13.67 $13.69 $8.74 12,227
2015-09-18 $13.71 $13.71 $13.71 $13.71 $8.75 517
2015-09-17 $13.91 $14.18 $13.91 $13.97 $8.92 2,750
2015-09-16 $14.03 $14.06 $14.03 $14.03 $8.95 1,227
2015-09-15 $13.62 $13.67 $13.62 $13.67 $8.72 834
2015-09-14 $13.52 $13.52 $13.52 $13.52 $8.63 242
2015-09-11 $13.62 $13.62 $13.60 $13.61 $8.69 1,785
2015-09-10 $13.47 $13.47 $13.47 $13.47 $8.60 20
2015-09-09 $13.75 $13.75 $13.47 $13.47 $8.60 8,635
2015-09-08 $13.52 $13.57 $13.52 $13.56 $8.65 1,563
2015-09-04 $13.40 $13.40 $13.21 $13.21 $8.43 664
2015-09-03 $13.68 $13.85 $13.68 $13.75 $8.77 1,100
2015-09-02 $13.56 $13.56 $13.56 $13.56 $8.65 565
2015-09-01 $13.74 $13.75 $13.57 $13.57 $8.66 4,399
2015-08-31 $14.14 $14.26 $14.14 $14.26 $9.05 3,084
2015-08-28 $14.37 $14.37 $14.36 $14.36 $9.11 440
2015-08-27 $14.33 $14.33 $14.30 $14.30 $9.07 416
2015-08-26 $13.49 $13.67 $13.49 $13.67 $8.67 5,024
2015-08-25 $13.77 $13.77 $13.30 $13.31 $8.44 3,145
2015-08-24 $12.98 $13.46 $12.84 $13.30 $8.44 12,832
2015-08-21 $14.15 $14.15 $13.91 $13.91 $8.82 5,234
2015-08-20 $14.42 $14.42 $14.37 $14.37 $9.12 377
2015-08-19 $14.69 $14.69 $14.69 $14.69 $9.32 414
2015-08-18 $14.75 $14.78 $14.73 $14.75 $9.36 2,971
2015-08-17 $15.02 $15.02 $15.02 $15.02 $9.53 124
2015-08-14 $15.03 $15.04 $15.02 $15.02 $9.53 906
2015-08-13 $14.99 $14.99 $14.95 $14.97 $9.50 2,761

Global X MSCI SuperDividend Emerging Markets ETF (SDEM) News Headlines

Recent Global X MSCI SuperDividend Emerging Markets ETF (SDEM) News
Similar Companies to Global X MSCI SuperDividend Emerging Markets ETF (SDEM) 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.