U.S. Global Sea to Sky Cargo ETF (SEA) Exchange: NYSE ARCA

Data as of May 2, 2025

$12.20 ($0.03) 0.23%

U.S. Global Sea to Sky Cargo ETF - Daily Information
Click for more stock information on U.S. Global Sea to Sky Cargo ETF.
Daily Information Data
Date May 2, 2025
Open $12.17
Previous Close $12.20
High $12.24
Low $12.11
Adjusted Open $12.17
Previous Adjusted Close $12.20
Adjusted High $12.24
Adjusted Low $12.11

About U.S. Global Sea to Sky Cargo ETF (SEA)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index is composed of the exchange-listed common stock (or depositary receipts) of marine shipping, air freight and courier, and port and harbor operating companies of any size across the globe in developed or emerging markets.U.S. Global Sea to Sky Cargo Index The Index tracks the performance of marine shipping, air freight and courier, and port and harbor operating companies (collectively, “Cargo Companies”).At the time of each quarterly reconstitution and rebalance of the Index, 70% of the Index’s weight is allocated to marine shipping and port/harbor companies and 30% of the Index’s weight is allocated to air freight/courier companies. The universe of Cargo Companies is screened for investibility (e.g., must be listed on a securities exchange), a minimum market capitalization of $100 million, and a minimum three-month average dollar value traded of $5 million. As June 30, 2021, the Index consisted of 29 Cargo Companies. The Index is reconstituted and rebalanced quarterly at the close of trading on the second Friday in each March, June, September, and December based on data as of a prior date (the “Selection Date”).As of each Selection Date, each Cargo Company is ranked based on four factors (each assigned a factor weighting): cash flow return on invested capital (“CFROIC”) (33%), market capitalization (33%), earnings-to-price ratio (33%), and cash-flow-to-price ratio (1%). A composite score is assigned to each Cargo Company based on such rankings.At the time of each reconstitution and rebalance of the Index, the top six marine shipping and port/harbor companies with the highest composite scores and a minimum market capitalization of US$400 million each receive a five percent weighting allocation of the Index; the next top seven marine shipping and port/harbor companies with the highest composite scores and a minimum market capitalization of US$300 million each receive a four percent weighting allocation of the Index; the next top six marine shipping and port/harbor companies with the highest composite scores and a minimum market capitalization of US$100 million each receive a two percent weighting allocation of the Index; and the top ten air freight/courier companies with the highest composite scores and a minimum market capitalization of US$200 million each receive a three percent weighting allocation of the Index.As of June 30, 2021, the Index had significant exposure to companies in China/Hong Kong and Taiwan. The Index’s geographic exposure may change significantly with each reconstitution or based on market movements in between reconstitutions. The Index was developed by U.S. Global Indices, LLC (the “Index Provider”), a wholly-owned subsidiary of the Adviser, in 2021 in anticipation of the commencement of operations of the Fund and is constructed using an objective, rules-based methodology. The Index calculation agent is Indxx, LLC, which is not affiliated with the Fund, the Adviser, the Index Provider, or the Fund’s distributor. The Index calculation agent provides information to the Fund about the constituents of the Index and does not provide investment advice with respect to the desirability of investing in, purchasing or selling securities. The Fund’s Investment Strategy Under normal circumstances, the Fund will invest at least 80% of its net assets (plus borrowings for investment purposes) in Cargo Companies. The foregoing policy may be changed without shareholder approval upon 60 days’ written notice to shareholders. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportion as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.To the extent the Index concentrates (i.e., holds more than 25 percent of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Adviser expects that the Index, and consequently the Fund, will generally be concentrated in the securities of Cargo Companies.

Historical Stock Data for U.S. Global Sea to Sky Cargo ETF (SEA)

Date Open High Low Close Adj.Close Volume
2025-04-25 $12.17 $12.24 $12.11 $12.20 $12.20 4,976
2025-04-24 $12.03 $12.23 $12.03 $12.17 $12.17 8,433
2025-04-23 $12.06 $12.19 $12.03 $12.03 $12.03 6,949
2025-04-22 $11.75 $11.78 $11.74 $11.78 $11.78 2,499
2025-04-21 $11.84 $11.84 $11.62 $11.69 $11.69 2,721
2025-04-17 $11.69 $11.87 $11.69 $11.83 $11.83 4,944
2025-04-16 $11.69 $11.90 $11.69 $11.79 $11.79 7,868
2025-04-15 $11.92 $11.97 $11.87 $11.90 $11.90 18,760
2025-04-14 $12.30 $12.30 $11.90 $11.97 $11.97 6,185
2025-04-11 $11.67 $11.91 $11.61 $11.91 $11.91 19,971
2025-04-10 $11.08 $11.25 $11.08 $11.18 $11.18 6,186
2025-04-09 $11.20 $11.26 $10.50 $11.23 $11.23 5,214
2025-04-08 $11.05 $11.05 $10.60 $10.60 $10.60 5,751
2025-04-07 $10.08 $11.38 $10.08 $11.03 $11.03 6,615
2025-04-04 $11.81 $11.81 $11.12 $11.19 $11.19 6,580
2025-04-03 $12.10 $12.10 $11.86 $11.86 $11.86 17,741
2025-04-02 $12.55 $12.64 $12.55 $12.63 $12.63 8,528
2025-04-01 $12.53 $12.65 $12.53 $12.61 $12.61 9,864
2025-03-31 $12.44 $12.48 $12.36 $12.48 $12.48 10,280
2025-03-28 $12.57 $12.57 $12.52 $12.52 $12.52 9,638
2025-03-27 $12.60 $12.67 $12.60 $12.63 $12.63 1,460
2025-03-26 $13.34 $13.34 $12.72 $12.73 $12.73 3,707
2025-03-25 $13.09 $13.09 $12.80 $12.80 $12.80 1,332
2025-03-24 $12.72 $12.84 $12.72 $12.84 $12.84 1,199
2025-03-21 $12.71 $12.71 $12.67 $12.71 $12.71 2,114
2025-03-20 $12.87 $12.94 $12.79 $12.92 $12.92 8,987
2025-03-19 $12.99 $13.04 $12.97 $13.04 $13.04 3,470
2025-03-18 $13.00 $13.00 $12.96 $12.97 $12.97 2,799
2025-03-17 $12.89 $12.95 $12.87 $12.95 $12.95 3,355
2025-03-14 $12.58 $12.69 $12.58 $12.66 $12.66 3,984
2025-03-13 $12.68 $12.68 $12.60 $12.60 $12.60 1,735
2025-03-12 $12.64 $12.69 $12.59 $12.69 $12.69 7,958
2025-03-11 $12.82 $12.82 $12.62 $12.69 $12.69 6,557
2025-03-10 $12.82 $12.86 $12.72 $12.76 $12.76 9,728
2025-03-07 $12.68 $12.86 $12.68 $12.82 $12.82 18,193
2025-03-06 $12.65 $12.69 $12.61 $12.68 $12.68 13,515
2025-03-05 $12.53 $12.56 $12.47 $12.54 $12.54 7,652
2025-03-04 $12.32 $12.46 $12.28 $12.38 $12.38 7,439
2025-03-03 $12.54 $12.56 $12.36 $12.36 $12.36 6,815
2025-02-28 $12.42 $12.50 $12.38 $12.43 $12.43 5,587
2025-02-27 $12.62 $12.62 $12.45 $12.45 $12.45 7,819
2025-02-26 $12.77 $12.83 $12.69 $12.69 $12.69 3,796
2025-02-25 $12.75 $12.77 $12.69 $12.76 $12.76 7,218
2025-02-24 $12.70 $12.73 $12.69 $12.71 $12.71 3,714
2025-02-21 $12.82 $12.83 $12.73 $12.73 $12.73 4,945
2025-02-20 $12.80 $12.86 $12.80 $12.86 $12.86 10,115
2025-02-19 $12.84 $12.86 $12.80 $12.83 $12.83 14,751
2025-02-18 $12.89 $12.91 $12.85 $12.87 $12.87 7,354
2025-02-14 $12.91 $12.95 $12.86 $12.88 $12.88 14,641
2025-02-13 $12.85 $12.90 $12.73 $12.90 $12.90 9,327
2025-02-12 $12.95 $12.99 $12.89 $12.98 $12.98 9,769
2025-02-11 $12.86 $12.95 $12.85 $12.95 $12.95 9,344
2025-02-10 $12.65 $12.72 $12.64 $12.71 $12.71 8,938
2025-02-07 $12.62 $12.67 $12.56 $12.56 $12.56 9,245
2025-02-06 $12.69 $12.69 $12.56 $12.57 $12.57 14,568
2025-02-05 $12.55 $12.61 $12.51 $12.58 $12.58 6,194
2025-02-04 $12.36 $12.52 $12.36 $12.50 $12.50 12,218
2025-02-03 $12.23 $12.31 $12.13 $12.25 $12.25 10,709
2025-01-31 $12.54 $12.56 $12.40 $12.40 $12.40 7,528
2025-01-30 $12.49 $12.55 $12.45 $12.50 $12.50 4,445
2025-01-29 $12.41 $12.48 $12.41 $12.45 $12.45 6,420
2025-01-28 $12.51 $12.51 $12.35 $12.40 $12.40 10,736
2025-01-27 $12.37 $12.52 $12.37 $12.50 $12.50 8,556
2025-01-24 $12.43 $12.43 $12.32 $12.37 $12.37 8,735
2025-01-23 $12.37 $12.43 $12.37 $12.41 $12.41 4,364
2025-01-22 $12.36 $12.36 $12.30 $12.31 $12.31 3,081
2025-01-21 $12.46 $12.46 $12.38 $12.41 $12.41 13,909
2025-01-17 $12.45 $12.54 $12.43 $12.43 $12.43 11,417
2025-01-16 $12.67 $12.68 $12.61 $12.61 $12.61 2,168
2025-01-15 $12.89 $12.89 $12.75 $12.78 $12.78 3,701
2025-01-14 $12.74 $12.79 $12.74 $12.79 $12.79 1,511
2025-01-13 $12.61 $12.78 $12.61 $12.78 $12.78 2,076
2025-01-10 $12.80 $12.82 $12.71 $12.72 $12.72 5,619
2025-01-08 $12.92 $12.97 $12.87 $12.95 $12.95 8,471
2025-01-07 $12.98 $13.02 $12.98 $13.02 $13.02 2,701
2025-01-06 $13.16 $13.18 $13.02 $13.02 $13.02 10,685
2025-01-03 $13.08 $13.12 $13.02 $13.06 $13.06 6,283
2025-01-02 $13.14 $13.20 $13.08 $13.12 $13.12 15,875
2024-12-31 $13.04 $13.04 $12.90 $13.00 $13.00 13,442
2024-12-30 $12.97 $13.00 $12.89 $12.95 $12.95 4,224
2024-12-27 $13.13 $13.13 $12.93 $12.98 $12.98 10,298
2024-12-26 $12.98 $13.04 $12.98 $13.01 $13.01 136,697
2024-12-24 $12.90 $13.01 $12.83 $12.97 $12.97 6,369
2024-12-23 $14.82 $15.12 $14.82 $15.12 $12.76 19,190
2024-12-20 $14.68 $14.82 $14.68 $14.77 $12.46 4,241
2024-12-19 $14.85 $14.85 $14.75 $14.76 $12.46 3,699
2024-12-18 $14.96 $15.05 $14.73 $14.73 $12.43 13,516
2024-12-17 $15.01 $15.01 $14.88 $14.94 $12.61 15,362
2024-12-16 $15.31 $15.31 $15.16 $15.17 $12.80 4,638
2024-12-13 $15.30 $15.37 $15.30 $15.37 $12.97 1,235
2024-12-12 $15.38 $15.38 $15.28 $15.29 $12.91 1,579
2024-12-11 $15.56 $15.58 $15.44 $15.51 $13.09 4,263
2024-12-10 $15.59 $15.59 $15.56 $15.56 $13.13 3,555
2024-12-09 $15.73 $15.74 $15.62 $15.62 $13.18 4,173
2024-12-06 $15.64 $15.70 $15.43 $15.50 $13.08 8,178
2024-12-05 $15.73 $15.73 $15.66 $15.69 $13.24 4,595
2024-12-04 $15.80 $15.84 $15.70 $15.71 $13.26 4,004
2024-12-03 $15.78 $15.84 $15.78 $15.84 $13.37 4,514
2024-12-02 $15.62 $15.66 $15.55 $15.63 $13.19 4,806
2024-11-29 $15.61 $15.68 $15.61 $15.68 $15.68 3,185
2024-11-27 $15.63 $15.70 $15.56 $15.60 $15.60 3,650
2024-11-26 $15.80 $15.81 $15.61 $15.66 $15.66 3,145
2024-11-25 $16.00 $16.00 $15.84 $15.84 $15.84 3,290
2024-11-22 $16.06 $16.10 $16.06 $16.10 $16.10 3,177
2024-11-21 $16.17 $16.20 $16.09 $16.13 $16.13 25,942
2024-11-20 $16.36 $16.42 $16.30 $16.30 $16.30 3,185
2024-11-19 $16.23 $16.42 $16.23 $16.37 $16.37 8,405
2024-11-18 $16.23 $16.29 $16.22 $16.23 $16.23 4,412
2024-11-15 $15.97 $16.04 $15.93 $15.97 $15.97 2,135
2024-11-14 $16.21 $16.21 $16.04 $16.08 $16.08 1,941
2024-11-13 $15.88 $16.03 $15.88 $16.01 $16.01 2,128
2024-11-12 $16.22 $16.22 $15.80 $15.86 $15.86 10,713
2024-11-11 $16.15 $16.15 $16.08 $16.08 $16.08 5,787
2024-11-08 $16.26 $16.26 $16.09 $16.18 $16.18 2,442
2024-11-07 $16.27 $16.48 $16.27 $16.40 $16.40 2,458
2024-11-06 $16.14 $16.14 $16.14 $16.14 $16.14 510
2024-11-05 $16.75 $16.75 $16.37 $16.37 $16.37 9,367
2024-11-04 $16.40 $16.43 $16.35 $16.35 $16.35 1,183
2024-11-01 $16.41 $16.56 $16.36 $16.37 $16.37 10,337
2024-10-31 $16.29 $16.34 $16.29 $16.34 $16.34 1,879
2024-10-30 $16.31 $16.38 $16.24 $16.31 $16.31 4,281
2024-10-29 $16.57 $16.59 $16.50 $16.58 $16.58 10,308
2024-10-28 $16.90 $16.90 $16.62 $16.62 $16.62 15,082
2024-10-25 $16.86 $16.86 $16.72 $16.76 $16.76 4,333
2024-10-24 $16.75 $16.75 $16.75 $16.75 $16.75 519
2024-10-23 $16.93 $16.93 $16.69 $16.75 $16.75 23,394
2024-10-22 $18.46 $18.46 $17.21 $17.24 $17.24 4,923
2024-10-21 $17.25 $17.25 $17.21 $17.22 $17.22 7,654
2024-10-18 $17.36 $17.36 $17.24 $17.33 $17.33 1,636
2024-10-17 $17.23 $17.23 $17.11 $17.19 $17.19 36,567
2024-10-16 $17.15 $17.25 $17.15 $17.18 $17.18 5,159
2024-10-15 $17.22 $17.28 $17.03 $17.04 $17.04 35,491
2024-10-14 $17.56 $17.63 $17.51 $17.52 $17.52 6,715
2024-10-11 $16.43 $17.79 $16.43 $17.73 $17.73 1,512
2024-10-10 $17.61 $17.78 $17.61 $17.72 $17.72 9,045
2024-10-09 $17.62 $17.69 $17.49 $17.57 $17.57 26,496
2024-10-08 $17.78 $17.78 $17.71 $17.76 $17.76 4,521
2024-10-07 $18.03 $18.09 $17.91 $18.04 $18.04 11,220
2024-10-04 $18.01 $18.09 $17.96 $18.03 $18.03 2,022
2024-10-03 $18.19 $18.42 $18.19 $18.36 $18.36 2,759
2024-10-02 $18.25 $18.34 $18.25 $18.32 $18.32 3,435
2024-10-01 $18.08 $18.18 $18.04 $18.10 $18.10 2,985
2024-09-30 $18.22 $18.22 $18.02 $18.06 $18.06 1,189
2024-09-27 $18.08 $18.15 $18.00 $18.05 $18.05 5,733
2024-09-26 $17.94 $18.15 $17.94 $18.15 $18.15 2,618
2024-09-25 $17.82 $17.82 $17.68 $17.68 $17.68 969
2024-09-24 $17.72 $17.83 $17.69 $17.83 $17.83 4,937
2024-09-23 $17.29 $17.42 $17.29 $17.38 $17.38 4,989
2024-09-20 $17.47 $17.47 $17.30 $17.35 $17.35 5,466
2024-09-19 $17.69 $17.88 $17.64 $17.78 $17.78 3,618
2024-09-18 $17.44 $17.46 $17.41 $17.41 $17.41 1,212
2024-09-17 $17.33 $17.43 $17.31 $17.39 $17.39 4,866
2024-09-16 $17.08 $17.19 $17.07 $17.17 $17.17 3,381
2024-09-13 $16.96 $17.04 $16.96 $16.99 $16.99 2,412
2024-09-12 $16.70 $16.96 $16.70 $16.90 $16.90 7,576
2024-09-11 $16.45 $16.60 $16.45 $16.60 $16.60 4,658
2024-09-10 $16.56 $16.56 $16.31 $16.45 $16.45 3,924
2024-09-09 $16.55 $16.61 $16.54 $16.61 $16.61 1,117
2024-09-06 $16.73 $16.75 $16.53 $16.60 $16.60 2,055
2024-09-05 $16.83 $16.83 $16.71 $16.71 $16.71 335
2024-09-04 $17.01 $17.01 $16.87 $16.87 $16.87 1,399
2024-09-03 $16.52 $17.00 $16.52 $16.88 $16.88 3,532
2024-08-30 $17.22 $17.38 $17.22 $17.38 $17.38 2,007
2024-08-29 $17.05 $17.12 $17.05 $17.12 $17.12 363
2024-08-28 $17.09 $17.10 $16.95 $17.05 $17.05 2,188
2024-08-27 $17.30 $17.37 $17.25 $17.33 $17.33 2,426
2024-08-26 $17.23 $17.29 $17.22 $17.26 $17.26 1,620
2024-08-23 $17.04 $17.24 $17.04 $17.24 $17.24 1,803
2024-08-22 $17.11 $17.13 $17.05 $17.05 $17.05 1,098
2024-08-21 $17.09 $17.10 $17.05 $17.05 $17.05 1,732
2024-08-20 $17.00 $17.00 $16.87 $16.89 $16.89 8,915
2024-08-19 $17.25 $17.28 $17.16 $17.21 $17.21 3,736
2024-08-16 $17.05 $17.13 $17.01 $17.13 $17.13 1,871
2024-08-15 $17.07 $17.08 $16.94 $17.02 $17.02 6,734
2024-08-14 $16.91 $16.94 $16.77 $16.80 $16.80 10,346
2024-08-13 $16.66 $16.68 $16.57 $16.68 $16.68 3,145
2024-08-12 $16.52 $16.65 $16.52 $16.60 $16.60 2,760
2024-08-09 $16.39 $16.44 $16.36 $16.42 $16.42 3,366
2024-08-08 $16.34 $16.45 $16.31 $16.45 $16.45 1,404
2024-08-07 $16.59 $16.59 $16.29 $16.29 $16.29 851
2024-08-06 $16.13 $16.38 $16.13 $16.35 $16.35 3,627
2024-08-05 $15.98 $16.25 $15.98 $16.18 $16.18 8,603
2024-08-02 $16.79 $16.80 $16.51 $16.54 $16.54 35,937
2024-08-01 $17.39 $17.39 $17.02 $17.10 $17.10 8,960
2024-07-31 $17.31 $17.50 $17.31 $17.43 $17.43 22,029
2024-07-30 $17.00 $17.09 $17.00 $17.07 $17.07 6,044
2024-07-29 $17.14 $17.14 $17.02 $17.08 $17.08 1,474
2024-07-26 $16.91 $16.95 $16.91 $16.95 $16.95 470
2024-07-25 $16.86 $16.94 $16.86 $16.86 $16.86 3,576
2024-07-24 $17.01 $17.02 $16.98 $17.02 $17.02 1,148
2024-07-23 $17.17 $17.28 $17.17 $17.28 $17.28 6,605
2024-07-22 $17.13 $17.39 $17.12 $17.36 $17.36 5,610
2024-07-19 $16.88 $16.93 $16.85 $16.88 $16.88 3,537
2024-07-18 $17.17 $17.20 $16.98 $17.05 $17.05 4,589
2024-07-17 $17.24 $17.24 $17.10 $17.15 $17.15 4,195
2024-07-16 $17.12 $17.40 $17.12 $17.37 $17.37 2,622
2024-07-15 $17.09 $17.24 $17.09 $17.11 $17.11 15,786
2024-07-12 $17.29 $17.37 $17.16 $17.23 $17.23 3,295
2024-07-11 $17.35 $17.44 $17.35 $17.37 $17.37 2,305
2024-07-10 $17.35 $17.51 $17.35 $17.51 $17.51 3,152
2024-07-09 $17.38 $17.51 $17.38 $17.45 $17.45 1,660
2024-07-08 $17.67 $17.71 $17.39 $17.39 $17.39 13,090
2024-07-05 $18.35 $18.35 $17.92 $17.92 $17.92 6,803
2024-07-03 $18.16 $18.39 $18.16 $18.36 $18.36 7,521
2024-07-02 $17.97 $18.16 $17.97 $18.16 $18.16 5,537
2024-07-01 $17.98 $17.98 $17.87 $17.93 $17.93 1,222
2024-06-28 $18.04 $18.11 $17.99 $17.99 $17.99 24,128
2024-06-27 $18.04 $18.04 $17.92 $17.98 $17.98 1,338
2024-06-26 $17.91 $18.07 $17.91 $18.04 $18.04 2,703
2024-06-25 $17.90 $17.95 $17.84 $17.87 $17.87 4,354
2024-06-24 $17.96 $18.00 $17.96 $18.00 $18.00 2,669
2024-06-21 $17.83 $17.91 $17.83 $17.86 $17.86 3,281
2024-06-20 $17.77 $17.91 $17.77 $17.87 $17.87 2,338
2024-06-18 $17.65 $17.85 $17.65 $17.79 $17.79 2,923
2024-06-17 $17.25 $17.52 $17.25 $17.44 $17.44 5,655
2024-06-14 $17.37 $17.43 $17.17 $17.17 $17.17 11,071
2024-06-13 $17.54 $17.66 $17.36 $17.38 $17.38 12,740
2024-06-12 $17.85 $17.93 $17.81 $17.81 $17.81 4,499
2024-06-11 $18.16 $18.16 $17.65 $17.65 $17.65 25,463
2024-06-10 $18.50 $18.68 $18.49 $18.64 $18.64 12,968
2024-06-07 $18.61 $18.62 $18.54 $18.55 $18.55 4,832
2024-06-06 $18.50 $18.61 $18.50 $18.61 $18.61 6,874
2024-06-05 $18.46 $18.53 $18.37 $18.46 $18.46 8,287
2024-06-04 $18.59 $18.60 $18.42 $18.50 $18.50 3,739
2024-06-03 $18.47 $18.56 $18.41 $18.51 $18.51 5,355
2024-05-31 $18.33 $18.37 $18.31 $18.33 $18.33 6,931
2024-05-30 $18.17 $18.31 $18.17 $18.25 $18.25 2,714
2024-05-29 $18.22 $18.22 $18.12 $18.12 $18.12 3,567
2024-05-28 $17.90 $18.33 $17.90 $18.32 $18.32 15,515
2024-05-24 $17.76 $17.82 $17.76 $17.80 $17.80 15,274
2024-05-23 $17.68 $17.75 $17.47 $17.52 $17.52 4,198
2024-05-22 $17.72 $17.77 $17.61 $17.64 $17.64 2,575
2024-05-21 $17.82 $17.82 $17.79 $17.80 $17.80 1,617
2024-05-20 $17.80 $17.82 $17.73 $17.79 $17.79 3,842
2024-05-17 $17.74 $17.80 $17.68 $17.80 $17.80 4,719
2024-05-16 $17.68 $17.71 $17.59 $17.71 $17.71 4,527
2024-05-15 $17.60 $17.73 $17.60 $17.73 $17.73 6,042
2024-05-14 $17.60 $17.60 $17.51 $17.52 $17.52 5,017
2024-05-13 $17.70 $17.70 $17.45 $17.47 $17.47 9,343
2024-05-10 $17.10 $17.17 $17.10 $17.16 $17.16 7,356
2024-05-09 $16.81 $17.00 $16.81 $16.99 $16.99 5,402
2024-05-08 $16.44 $16.66 $16.44 $16.63 $16.63 1,843
2024-05-07 $16.48 $16.50 $16.41 $16.46 $16.46 11,104
2024-05-06 $16.33 $16.47 $16.33 $16.39 $16.39 4,107
2024-05-03 $16.28 $16.31 $16.19 $16.26 $16.26 5,096
2024-05-02 $16.09 $16.12 $16.03 $16.12 $16.12 2,596
2024-05-01 $15.82 $15.85 $15.77 $15.82 $15.82 1,916
2024-04-30 $16.00 $16.03 $15.87 $15.94 $15.94 4,934
2024-04-29 $15.80 $15.94 $15.80 $15.94 $15.94 1,504
2024-04-26 $15.50 $15.83 $15.50 $15.79 $15.79 6,484
2024-04-25 $15.40 $15.47 $15.40 $15.47 $15.47 1,770
2024-04-24 $15.41 $15.47 $15.41 $15.44 $15.44 1,101
2024-04-23 $15.25 $15.37 $15.25 $15.37 $15.37 1,310
2024-04-22 $15.24 $15.42 $15.18 $15.36 $15.36 7,907
2024-04-19 $15.16 $15.24 $15.16 $15.19 $15.19 4,761
2024-04-18 $15.09 $15.10 $14.97 $14.97 $14.97 1,001
2024-04-17 $15.08 $15.14 $15.06 $15.11 $15.11 2,571
2024-04-16 $15.01 $15.02 $14.90 $15.02 $15.02 5,080
2024-04-15 $15.24 $15.32 $15.10 $15.14 $15.14 7,025
2024-04-12 $15.25 $15.27 $15.19 $15.19 $15.19 2,401
2024-04-11 $15.15 $15.34 $15.15 $15.34 $15.34 6,702
2024-04-10 $15.11 $15.12 $15.03 $15.10 $15.10 7,906
2024-04-09 $15.22 $15.22 $15.11 $15.16 $15.16 820
2024-04-08 $15.33 $15.33 $15.22 $15.26 $15.26 3,881
2024-04-05 $15.22 $15.28 $15.20 $15.25 $15.25 3,108
2024-04-04 $15.49 $15.50 $15.32 $15.32 $15.32 1,653
2024-04-03 $15.27 $15.49 $15.25 $15.43 $15.43 3,829
2024-04-02 $15.18 $15.18 $15.04 $15.12 $15.12 2,355
2024-04-01 $15.10 $15.16 $15.00 $15.06 $15.06 8,849
2024-03-28 $15.02 $15.09 $15.02 $15.09 $15.09 1,393
2024-03-27 $14.90 $15.09 $14.90 $15.08 $15.08 7,046
2024-03-26 $14.90 $15.01 $14.84 $14.84 $14.84 2,227
2024-03-25 $14.85 $14.93 $14.85 $14.90 $14.90 3,108
2024-03-22 $14.99 $14.99 $14.89 $14.93 $14.93 1,873
2024-03-21 $15.06 $15.14 $15.02 $15.12 $15.12 2,725
2024-03-20 $15.03 $15.18 $14.92 $15.18 $15.18 1,892
2024-03-19 $15.02 $15.06 $15.02 $15.06 $15.06 2,140
2024-03-18 $15.21 $15.21 $15.05 $15.06 $15.06 3,577
2024-03-15 $15.21 $15.21 $15.17 $15.19 $15.19 3,197
2024-03-14 $15.21 $15.25 $15.13 $15.20 $15.20 4,784
2024-03-13 $15.22 $15.26 $15.21 $15.21 $15.21 4,839
2024-03-12 $15.15 $15.26 $15.15 $15.26 $15.26 2,167
2024-03-11 $15.09 $15.11 $15.09 $15.11 $15.11 1,847
2024-03-08 $15.18 $15.26 $15.16 $15.17 $15.17 4,466
2024-03-07 $15.05 $15.09 $15.05 $15.09 $15.09 4,417
2024-03-06 $15.02 $15.08 $15.01 $15.02 $15.02 4,751
2024-03-05 $14.97 $14.99 $14.93 $14.94 $14.94 5,201
2024-03-04 $15.13 $15.24 $15.02 $15.03 $15.03 17,102
2024-03-01 $15.18 $15.30 $15.15 $15.25 $15.25 5,135
2024-02-29 $15.28 $15.34 $15.19 $15.22 $15.22 5,197
2024-02-28 $15.12 $15.15 $15.08 $15.13 $15.13 1,963
2024-02-27 $15.22 $15.25 $15.17 $15.17 $15.17 6,124
2024-02-26 $15.33 $15.35 $15.31 $15.33 $15.33 1,760
2024-02-23 $15.37 $15.41 $15.37 $15.41 $15.41 858
2024-02-22 $15.31 $15.45 $15.31 $15.43 $15.43 2,660
2024-02-21 $15.33 $15.36 $15.32 $15.32 $15.32 1,019
2024-02-20 $15.29 $15.30 $15.23 $15.23 $15.23 3,930
2024-02-16 $15.22 $15.37 $15.22 $15.29 $15.29 2,733
2024-02-15 $15.01 $15.22 $15.01 $15.19 $15.19 8,479
2024-02-14 $15.07 $15.14 $15.05 $15.12 $15.12 2,374
2024-02-13 $15.00 $15.05 $14.88 $14.92 $14.92 3,204
2024-02-12 $15.02 $15.23 $15.01 $15.18 $15.18 9,585
2024-02-09 $15.06 $15.06 $14.91 $15.02 $15.02 3,811
2024-02-08 $15.26 $15.26 $15.00 $15.10 $15.10 11,280
2024-02-07 $15.33 $15.44 $15.33 $15.44 $15.44 2,736
2024-02-06 $15.23 $15.43 $15.23 $15.42 $15.42 6,452
2024-02-05 $15.17 $15.23 $15.11 $15.23 $15.23 12,987
2024-02-02 $15.34 $15.36 $15.26 $15.32 $15.32 8,910
2024-02-01 $15.74 $15.76 $15.41 $15.56 $15.56 16,602
2024-01-31 $15.74 $15.76 $15.65 $15.65 $15.65 11,395
2024-01-30 $15.70 $15.80 $15.69 $15.78 $15.78 11,354
2024-01-29 $15.87 $15.87 $15.76 $15.84 $15.84 5,600
2024-01-26 $15.86 $15.87 $15.76 $15.85 $15.85 7,077
2024-01-25 $15.93 $15.93 $15.78 $15.86 $15.86 13,674
2024-01-24 $15.91 $15.95 $15.85 $15.87 $15.87 14,454
2024-01-23 $15.63 $15.70 $15.61 $15.70 $15.70 21,251
2024-01-22 $15.59 $15.68 $15.59 $15.59 $15.59 5,793
2024-01-19 $15.70 $15.70 $15.41 $15.56 $15.56 15,218
2024-01-18 $15.70 $15.71 $15.61 $15.71 $15.71 4,857
2024-01-17 $15.35 $15.49 $15.35 $15.49 $15.49 11,723
2024-01-16 $15.70 $15.74 $15.53 $15.56 $15.56 7,254
2024-01-12 $15.48 $15.73 $15.48 $15.59 $15.59 15,114
2024-01-11 $15.17 $15.27 $15.14 $15.26 $15.26 6,949
2024-01-10 $15.24 $15.24 $15.09 $15.17 $15.17 147,966
2024-01-09 $15.34 $15.41 $15.24 $15.28 $15.28 14,251
2024-01-08 $15.56 $15.62 $15.45 $15.55 $15.55 20,277
2024-01-05 $15.67 $15.87 $15.67 $15.77 $15.77 147,041
2024-01-04 $15.66 $15.76 $15.60 $15.61 $15.61 21,840
2024-01-03 $15.20 $15.37 $15.20 $15.31 $15.31 6,810
2024-01-02 $15.19 $15.22 $15.17 $15.22 $15.22 5,987
2023-12-29 $15.14 $15.14 $14.99 $15.07 $15.07 18,522
2023-12-28 $15.48 $15.48 $15.03 $15.09 $15.09 18,433
2023-12-27 $15.16 $15.24 $15.16 $15.22 $15.22 15,298
2023-12-26 $15.32 $15.32 $15.07 $15.18 $15.18 38,530
2023-12-22 $15.47 $15.54 $15.41 $15.53 $15.53 28,530
2023-12-21 $16.50 $16.74 $16.50 $16.74 $15.28 36,725
2023-12-20 $16.49 $16.52 $16.32 $16.35 $14.92 29,322
2023-12-19 $16.28 $16.40 $16.28 $16.37 $14.94 7,242
2023-12-18 $16.22 $16.28 $16.15 $16.19 $14.78 16,448
2023-12-15 $15.55 $15.67 $15.55 $15.65 $14.29 5,757
2023-12-14 $15.41 $15.41 $15.27 $15.36 $14.02 9,960
2023-12-13 $15.03 $15.15 $14.93 $15.15 $13.83 2,174
2023-12-12 $15.10 $15.13 $15.02 $15.08 $13.76 2,943
2023-12-11 $15.11 $15.13 $15.05 $15.12 $13.80 7,861
2023-12-08 $15.00 $15.11 $15.00 $15.07 $13.76 3,051
2023-12-07 $15.08 $15.09 $15.00 $15.09 $13.77 5,134
2023-12-06 $15.26 $15.34 $15.16 $15.17 $13.85 3,875
2023-12-05 $15.32 $15.32 $15.21 $15.21 $15.21 2,123
2023-12-04 $15.49 $15.49 $15.38 $15.38 $15.38 2,048
2023-12-01 $15.21 $15.40 $15.21 $15.40 $15.40 5,044
2023-11-30 $15.00 $15.12 $15.00 $15.11 $15.11 2,843
2023-11-29 $15.20 $15.20 $15.07 $15.07 $15.07 3,180
2023-11-28 $15.27 $15.28 $15.19 $15.24 $15.24 1,316
2023-11-27 $15.35 $15.35 $15.26 $15.33 $15.33 2,921
2023-11-24 $15.35 $15.38 $15.33 $15.35 $15.35 1,623
2023-11-22 $15.13 $15.18 $15.09 $15.18 $15.18 1,353
2023-11-21 $15.15 $15.15 $15.08 $15.08 $15.08 739
2023-11-20 $15.11 $15.16 $15.09 $15.12 $15.12 7,338
2023-11-17 $14.96 $15.06 $14.96 $15.01 $15.01 3,692
2023-11-16 $14.97 $14.97 $14.80 $14.85 $14.85 3,955
2023-11-15 $15.05 $15.11 $14.96 $15.00 $15.00 4,768
2023-11-14 $14.90 $15.08 $14.90 $15.08 $15.08 2,840
2023-11-13 $14.68 $14.70 $14.68 $14.70 $14.70 351
2023-11-10 $14.62 $14.73 $14.61 $14.70 $14.70 1,064
2023-11-09 $14.70 $14.70 $14.56 $14.56 $14.56 685
2023-11-08 $14.52 $14.52 $14.46 $14.48 $14.48 2,021
2023-11-07 $14.51 $14.55 $14.50 $14.51 $14.51 6,714
2023-11-06 $14.83 $14.83 $14.67 $14.67 $14.67 4,476
2023-11-03 $14.88 $15.03 $14.85 $15.03 $15.03 8,573
2023-11-02 $14.88 $15.03 $14.88 $15.03 $15.03 2,484
2023-11-01 $14.78 $14.84 $14.78 $14.84 $14.84 325
2023-10-31 $14.63 $14.72 $14.56 $14.71 $14.71 2,819
2023-10-30 $14.75 $14.80 $14.75 $14.79 $14.79 3,182
2023-10-27 $14.72 $14.72 $14.57 $14.62 $14.62 2,824
2023-10-26 $14.55 $14.55 $14.44 $14.44 $14.44 495
2023-10-25 $14.66 $14.66 $14.55 $14.55 $14.55 512
2023-10-24 $14.62 $14.62 $14.62 $14.62 $14.62 207
2023-10-23 $14.47 $14.59 $14.47 $14.50 $14.50 6,161
2023-10-20 $14.44 $14.49 $14.44 $14.48 $14.48 1,298
2023-10-19 $14.75 $14.75 $14.45 $14.48 $14.48 1,664
2023-10-18 $14.77 $14.77 $14.53 $14.55 $14.55 5,968
2023-10-17 $14.88 $14.92 $14.83 $14.83 $14.83 2,110
2023-10-16 $14.85 $14.89 $14.77 $14.89 $14.89 1,442
2023-10-13 $14.93 $14.93 $14.77 $14.79 $14.79 3,763
2023-10-12 $14.87 $14.87 $14.75 $14.78 $14.78 5,066
2023-10-11 $14.93 $14.93 $14.87 $14.87 $14.87 5,116
2023-10-10 $15.14 $15.16 $15.08 $15.10 $15.10 2,938
2023-10-09 $14.95 $15.01 $14.94 $15.01 $15.01 6,599
2023-10-06 $14.94 $14.95 $14.92 $14.95 $14.95 717
2023-10-05 $14.76 $14.76 $14.74 $14.74 $14.74 3,374
2023-10-04 $14.62 $14.62 $14.39 $14.47 $14.47 2,577
2023-10-03 $14.68 $14.70 $14.57 $14.65 $14.65 8,303
2023-10-02 $15.02 $15.02 $14.84 $14.84 $14.84 1,761
2023-09-29 $15.05 $15.05 $15.00 $15.01 $15.01 2,111
2023-09-28 $15.15 $15.20 $15.02 $15.20 $15.20 6,412
2023-09-27 $15.05 $15.08 $15.00 $15.05 $15.05 2,122
2023-09-26 $15.20 $15.21 $15.10 $15.10 $15.10 5,683
2023-09-25 $15.27 $15.28 $15.24 $15.24 $15.24 1,999
2023-09-22 $15.34 $15.36 $15.24 $15.26 $15.26 4,305
2023-09-21 $15.32 $15.33 $15.28 $15.28 $15.28 965
2023-09-20 $15.46 $15.46 $15.32 $15.32 $15.32 2,066
2023-09-19 $15.24 $15.24 $15.24 $15.24 $15.24 247
2023-09-18 $15.18 $15.18 $15.15 $15.16 $15.16 442
2023-09-15 $15.18 $15.18 $15.14 $15.14 $15.14 392
2023-09-14 $15.07 $15.17 $15.07 $15.17 $15.17 1,444
2023-09-13 $14.88 $14.88 $14.86 $14.86 $14.86 747
2023-09-12 $14.86 $14.86 $14.86 $14.86 $14.86 1,068
2023-09-11 $14.90 $15.00 $14.90 $14.94 $14.94 9,715
2023-09-08 $14.88 $14.92 $14.88 $14.90 $14.90 3,220
2023-09-07 $14.90 $14.90 $14.83 $14.88 $14.88 1,326
2023-09-06 $14.97 $14.98 $14.93 $14.94 $14.94 1,138
2023-09-05 $15.12 $15.12 $15.04 $15.04 $15.04 606
2023-09-01 $15.16 $15.22 $15.10 $15.15 $15.15 3,359
2023-08-31 $15.11 $15.11 $15.00 $15.00 $15.00 1,491
2023-08-30 $15.18 $15.24 $15.18 $15.24 $15.24 3,039
2023-08-29 $15.89 $15.89 $15.12 $15.25 $15.25 16,010
2023-08-28 $14.98 $15.05 $14.96 $15.02 $15.02 9,649
2023-08-25 $14.81 $14.88 $14.81 $14.88 $14.88 376
2023-08-24 $14.97 $14.97 $14.80 $14.80 $14.80 5,387
2023-08-23 $15.02 $15.04 $14.87 $14.87 $14.87 2,101
2023-08-22 $15.00 $15.01 $14.90 $14.91 $14.91 6,319
2023-08-21 $15.07 $15.07 $15.00 $15.00 $15.00 5,628
2023-08-18 $15.07 $15.07 $15.07 $15.07 $15.07 322
2023-08-17 $15.09 $15.10 $15.01 $15.01 $15.01 2,574
2023-08-16 $15.21 $15.24 $15.04 $15.04 $15.04 4,250
2023-08-15 $15.33 $15.40 $15.28 $15.34 $15.34 6,850
2023-08-14 $15.30 $15.39 $15.30 $15.39 $15.39 2,422
2023-08-11 $15.37 $15.42 $15.37 $15.37 $15.37 1,479
2023-08-10 $15.66 $15.66 $15.48 $15.48 $15.48 1,681
2023-08-09 $15.51 $15.53 $15.45 $15.53 $15.53 15,274
2023-08-08 $15.49 $15.61 $15.48 $15.60 $15.60 6,900
2023-08-07 $15.63 $15.63 $15.52 $15.58 $15.58 2,365
2023-08-04 $15.61 $15.68 $15.53 $15.53 $15.53 4,013
2023-08-03 $15.47 $15.60 $15.47 $15.60 $15.60 2,287
2023-08-02 $15.36 $15.44 $15.21 $15.43 $15.43 4,135
2023-08-01 $15.68 $15.68 $15.49 $15.57 $15.57 7,737
2023-07-31 $15.82 $15.92 $15.73 $15.79 $15.79 15,790
2023-07-28 $15.65 $15.85 $15.62 $15.79 $15.79 6,408
2023-07-27 $15.61 $15.65 $15.39 $15.44 $15.44 7,965
2023-07-26 $15.35 $15.48 $15.35 $15.48 $15.48 1,913
2023-07-25 $15.35 $15.35 $15.28 $15.29 $15.29 2,482
2023-07-24 $15.31 $15.34 $15.29 $15.33 $15.33 1,693
2023-07-21 $15.48 $15.48 $15.30 $15.35 $15.35 1,609
2023-07-20 $15.63 $15.67 $15.50 $15.58 $15.58 3,865
2023-07-19 $15.54 $15.57 $15.54 $15.55 $15.55 2,243
2023-07-18 $15.38 $15.46 $15.38 $15.41 $15.41 2,654
2023-07-17 $15.29 $15.39 $15.27 $15.37 $15.37 8,481
2023-07-14 $15.46 $15.47 $15.33 $15.34 $15.34 2,909
2023-07-13 $15.36 $15.39 $15.29 $15.39 $15.39 1,880
2023-07-12 $15.29 $15.46 $15.22 $15.26 $15.26 26,716
2023-07-11 $15.10 $15.25 $15.07 $15.17 $15.17 16,755
2023-07-10 $14.93 $14.98 $14.93 $14.96 $14.96 4,252
2023-07-07 $14.92 $15.12 $14.92 $15.06 $15.06 1,779
2023-07-06 $14.87 $14.87 $14.71 $14.79 $14.79 9,735
2023-07-05 $14.96 $15.06 $14.96 $15.00 $15.00 3,798
2023-07-03 $14.88 $14.96 $14.88 $14.93 $14.93 3,475
2023-06-30 $14.54 $14.60 $14.54 $14.60 $14.60 1,451
2023-06-29 $14.34 $14.43 $14.29 $14.38 $14.38 1,787
2023-06-28 $14.49 $14.49 $13.98 $14.48 $14.48 13,603
2023-06-27 $14.55 $14.68 $14.50 $14.63 $14.63 24,138
2023-06-26 $14.26 $14.36 $14.26 $14.32 $14.32 10,099
2023-06-23 $14.11 $14.20 $14.09 $14.09 $14.09 1,951
2023-06-22 $14.19 $14.36 $13.51 $14.33 $14.33 20,424
2023-06-21 $14.30 $14.36 $14.30 $14.32 $14.32 10,788
2023-06-20 $14.53 $14.54 $14.38 $14.41 $14.41 10,477
2023-06-16 $14.89 $14.89 $14.74 $14.74 $14.74 553
2023-06-15 $14.76 $14.84 $14.76 $14.83 $14.83 2,017
2023-06-14 $14.69 $14.71 $14.65 $14.65 $14.65 1,365
2023-06-13 $14.62 $14.62 $14.53 $14.57 $14.57 15,287
2023-06-12 $14.43 $14.43 $14.34 $14.38 $14.38 1,565
2023-06-09 $14.50 $14.57 $14.47 $14.47 $14.47 1,326
2023-06-08 $14.62 $14.66 $14.59 $14.63 $14.63 9,644
2023-06-07 $14.33 $14.38 $14.33 $14.33 $14.33 1,405
2023-06-06 $14.20 $14.30 $14.20 $14.30 $14.30 5,291
2023-06-05 $14.31 $14.36 $14.21 $14.21 $14.21 500
2023-06-02 $14.31 $14.37 $14.30 $14.36 $14.36 1,897
2023-06-01 $14.05 $14.08 $14.05 $14.08 $14.08 625
2023-05-31 $14.08 $14.08 $13.89 $13.94 $13.94 2,669
2023-05-30 $13.96 $14.33 $13.57 $14.16 $14.16 4,569
2023-05-26 $14.26 $14.36 $14.19 $14.31 $14.31 9,063
2023-05-25 $14.27 $14.27 $14.18 $14.24 $14.24 1,576
2023-05-24 $14.44 $14.44 $14.33 $14.33 $14.33 1,874
2023-05-23 $14.57 $14.63 $14.51 $14.53 $14.53 2,519
2023-05-22 $14.75 $14.84 $14.66 $14.69 $14.69 12,388
2023-05-19 $14.69 $14.72 $14.64 $14.69 $14.69 2,559
2023-05-18 $14.63 $14.64 $14.60 $14.63 $14.63 539
2023-05-17 $14.52 $14.65 $14.52 $14.65 $14.65 651
2023-05-16 $14.65 $14.65 $14.53 $14.53 $14.53 2,625
2023-05-15 $14.75 $14.83 $14.74 $14.83 $14.83 337
2023-05-12 $14.72 $14.76 $14.67 $14.68 $14.68 1,164
2023-05-11 $14.76 $14.78 $14.76 $14.78 $14.78 132
2023-05-10 $14.85 $14.86 $14.81 $14.86 $14.86 651
2023-05-09 $14.79 $14.83 $14.79 $14.81 $14.81 2,367
2023-05-08 $14.84 $14.84 $14.84 $14.84 $14.84 903
2023-05-05 $14.65 $14.82 $14.65 $14.82 $14.82 895
2023-05-04 $14.62 $14.62 $14.60 $14.60 $14.60 1,042
2023-05-03 $14.64 $14.75 $14.64 $14.68 $14.68 8,400
2023-05-02 $14.79 $14.79 $14.68 $14.69 $14.69 12,157
2023-05-01 $14.99 $15.00 $14.99 $15.00 $15.00 680
2023-04-28 $14.88 $15.06 $14.88 $15.06 $15.06 815
2023-04-27 $14.60 $14.93 $14.60 $14.93 $14.93 995
2023-04-26 $14.94 $14.96 $14.86 $14.86 $14.86 762
2023-04-25 $15.28 $15.28 $15.02 $15.02 $15.02 1,516
2023-04-24 $15.54 $15.57 $15.46 $15.57 $15.57 11,967
2023-04-21 $15.79 $15.79 $15.54 $15.58 $15.58 3,775
2023-04-20 $15.83 $15.93 $15.79 $15.83 $15.83 1,254
2023-04-19 $15.76 $15.83 $15.72 $15.79 $15.79 4,994
2023-04-18 $14.56 $16.06 $14.56 $15.96 $15.96 13,093
2023-04-17 $15.86 $15.92 $15.85 $15.90 $15.90 2,467
2023-04-14 $15.73 $15.73 $15.62 $15.66 $15.66 2,102
2023-04-13 $15.55 $15.64 $15.53 $15.58 $15.58 8,197
2023-04-12 $15.34 $15.34 $15.23 $15.23 $15.23 6,933
2023-04-11 $15.10 $15.21 $15.10 $15.16 $15.16 1,232
2023-04-10 $14.84 $14.94 $14.84 $14.94 $14.94 441
2023-04-06 $14.73 $14.79 $14.73 $14.73 $14.73 1,676
2023-04-05 $14.90 $14.90 $14.79 $14.79 $14.79 472
2023-04-04 $14.91 $15.01 $14.91 $14.94 $14.94 2,527
2023-04-03 $14.75 $14.83 $14.75 $14.80 $14.80 14,900
2023-03-31 $15.04 $15.04 $14.97 $15.03 $15.03 1,469
2023-03-30 $15.13 $15.13 $15.06 $15.13 $15.13 939
2023-03-29 $14.89 $14.95 $14.87 $14.87 $14.87 1,469
2023-03-28 $14.92 $14.92 $14.92 $14.92 $14.92 198
2023-03-27 $14.84 $14.90 $14.81 $14.90 $14.90 7,412
2023-03-24 $14.81 $14.90 $14.80 $14.84 $14.84 5,410
2023-03-23 $15.15 $15.16 $14.88 $14.98 $14.98 1,931
2023-03-22 $14.90 $15.00 $14.83 $14.83 $14.83 2,657
2023-03-21 $14.72 $14.90 $14.72 $14.87 $14.87 17,092
2023-03-20 $14.84 $14.84 $14.61 $14.63 $14.63 3,163
2023-03-17 $14.77 $14.77 $14.69 $14.69 $14.69 50,281
2023-03-16 $14.79 $14.79 $14.70 $14.77 $14.77 2,323
2023-03-15 $14.56 $14.65 $14.49 $14.65 $14.65 3,847
2023-03-14 $15.00 $15.00 $14.70 $14.82 $14.82 2,348
2023-03-13 $15.09 $15.09 $14.64 $14.65 $14.65 5,012
2023-03-10 $14.85 $14.85 $14.62 $14.64 $14.64 2,372
2023-03-09 $15.11 $15.16 $14.82 $14.82 $14.82 4,988
2023-03-08 $14.92 $15.02 $14.89 $15.02 $15.02 1,761
2023-03-07 $15.10 $15.10 $14.97 $14.98 $14.98 5,147
2023-03-06 $15.37 $15.37 $15.16 $15.16 $15.16 12,320
2023-03-03 $15.28 $15.37 $15.28 $15.37 $15.37 2,565
2023-03-02 $15.06 $15.15 $15.04 $15.11 $15.11 1,163
2023-03-01 $14.94 $15.03 $14.91 $14.92 $14.92 3,244
2023-02-28 $14.89 $14.89 $14.74 $14.74 $14.74 2,100
2023-02-27 $14.91 $14.96 $14.90 $14.93 $14.93 2,302
2023-02-24 $14.78 $14.84 $14.75 $14.84 $14.84 2,671
2023-02-23 $14.68 $14.86 $14.68 $14.86 $14.86 2,862
2023-02-22 $14.50 $14.51 $14.45 $14.46 $14.46 2,467
2023-02-21 $14.50 $14.50 $14.39 $14.43 $14.43 5,605
2023-02-17 $14.49 $14.53 $14.49 $14.53 $14.53 483
2023-02-16 $14.55 $14.59 $14.51 $14.56 $14.56 1,854
2023-02-15 $14.50 $14.58 $14.50 $14.58 $14.58 574
2023-02-14 $14.67 $14.72 $14.65 $14.72 $14.72 3,153
2023-02-13 $14.63 $14.70 $14.61 $14.70 $14.70 2,876
2023-02-10 $14.67 $14.69 $14.67 $14.69 $14.69 432
2023-02-09 $14.82 $14.82 $14.82 $14.82 $14.82 185
2023-02-08 $14.92 $14.93 $14.80 $14.80 $14.80 1,040
2023-02-07 $14.74 $14.89 $14.70 $14.89 $14.89 2,642
2023-02-06 $14.85 $14.85 $14.74 $14.78 $14.78 1,061
2023-02-03 $15.00 $15.12 $14.98 $14.98 $14.98 20,399
2023-02-02 $15.13 $15.19 $15.10 $15.13 $15.13 5,524
2023-02-01 $14.64 $14.89 $14.64 $14.89 $14.89 885
2023-01-31 $14.26 $14.38 $14.26 $14.38 $14.38 2,945
2023-01-30 $14.20 $14.25 $14.10 $14.10 $14.10 1,840
2023-01-27 $14.25 $14.38 $14.20 $14.34 $14.34 8,259
2023-01-26 $14.37 $14.37 $14.19 $14.29 $14.29 8,824
2023-01-25 $14.28 $14.40 $14.11 $14.38 $14.38 14,573
2023-01-24 $14.45 $14.45 $14.31 $14.42 $14.42 7,049
2023-01-23 $14.35 $14.46 $14.35 $14.46 $14.46 2,739
2023-01-20 $14.23 $14.32 $14.23 $14.32 $14.32 1,800
2023-01-19 $14.17 $14.17 $14.04 $14.10 $14.10 746
2023-01-18 $14.32 $14.32 $14.20 $14.20 $14.20 699
2023-01-17 $14.15 $14.22 $14.08 $14.22 $14.22 7,750
2023-01-13 $14.17 $14.17 $14.15 $14.15 $14.15 679
2023-01-12 $14.02 $14.12 $13.93 $14.12 $14.12 2,454
2023-01-11 $14.01 $14.05 $14.00 $14.05 $14.05 785
2023-01-10 $14.00 $14.02 $13.92 $14.02 $14.02 1,878
2023-01-09 $14.03 $14.04 $14.03 $14.04 $14.04 657
2023-01-06 $13.64 $13.93 $13.64 $13.93 $13.93 770
2023-01-05 $13.52 $13.52 $13.51 $13.52 $13.52 602
2023-01-04 $13.69 $13.72 $13.57 $13.71 $13.71 2,169
2023-01-03 $13.77 $13.88 $13.77 $13.82 $13.82 2,571
2022-12-30 $13.94 $13.94 $13.79 $13.85 $13.85 1,638
2022-12-29 $13.85 $13.97 $13.85 $13.97 $13.97 4,227
2022-12-28 $13.99 $13.99 $13.67 $13.72 $13.72 11,138
2022-12-27 $14.09 $14.09 $14.04 $14.08 $14.08 882
2022-12-23 $14.08 $14.15 $14.08 $14.13 $14.13 2,748
2022-12-22 $16.66 $16.66 $16.60 $16.66 $14.08 5,023
2022-12-21 $16.67 $16.67 $16.67 $16.67 $14.08 103
2022-12-20 $16.40 $16.40 $16.40 $16.40 $13.86 266
2022-12-19 $16.46 $16.46 $16.16 $16.25 $13.73 9,046
2022-12-16 $16.61 $16.69 $16.61 $16.68 $14.09 471
2022-12-15 $16.29 $16.29 $16.29 $16.29 $13.76 352
2022-12-14 $16.49 $16.63 $16.42 $16.47 $16.47 3,729
2022-12-13 $16.76 $16.88 $16.59 $16.59 $16.59 10,982
2022-12-12 $16.20 $16.27 $16.20 $16.27 $16.27 711
2022-12-09 $16.34 $16.34 $16.23 $16.23 $16.23 3,179
2022-12-08 $16.10 $16.13 $16.07 $16.11 $16.11 6,828
2022-12-07 $15.96 $15.96 $15.96 $15.96 $15.96 577
2022-12-06 $16.23 $16.23 $16.09 $16.09 $16.09 2,603
2022-12-05 $16.52 $16.57 $16.33 $16.33 $16.33 979
2022-12-02 $16.57 $16.66 $16.57 $16.66 $16.66 188
2022-12-01 $16.87 $16.87 $16.75 $16.75 $16.75 1,038
2022-11-30 $16.67 $16.84 $16.50 $16.84 $16.84 2,902
2022-11-29 $16.37 $16.37 $16.31 $16.31 $16.31 12,587
2022-11-28 $16.30 $16.30 $16.13 $16.13 $16.13 1,198
2022-11-25 $16.33 $16.43 $16.33 $16.41 $16.41 3,837
2022-11-23 $15.96 $16.18 $15.96 $16.18 $16.18 809
2022-11-22 $15.84 $15.91 $15.84 $15.86 $15.86 1,343
2022-11-21 $15.53 $15.53 $15.46 $15.52 $15.52 1,996
2022-11-18 $15.66 $15.69 $15.62 $15.69 $15.69 1,214
2022-11-17 $15.74 $15.84 $15.69 $15.84 $15.84 587
2022-11-16 $16.02 $16.02 $15.91 $15.91 $15.91 719
2022-11-15 $16.33 $16.36 $16.08 $16.22 $16.22 2,533
2022-11-14 $16.31 $16.31 $16.18 $16.19 $16.19 3,116
2022-11-11 $16.14 $16.27 $16.14 $16.25 $16.25 1,498
2022-11-10 $15.64 $15.78 $15.61 $15.74 $15.74 4,151
2022-11-09 $15.13 $15.13 $14.88 $14.88 $14.88 393
2022-11-08 $14.98 $15.24 $14.98 $15.13 $15.13 2,110
2022-11-07 $14.75 $14.84 $14.75 $14.84 $14.84 4,381
2022-11-04 $14.23 $14.35 $14.19 $14.35 $14.35 984
2022-11-03 $13.72 $13.89 $13.72 $13.85 $13.85 1,007
2022-11-02 $14.22 $14.24 $14.03 $14.03 $14.03 637
2022-11-01 $14.35 $14.40 $14.35 $14.40 $14.40 187
2022-10-31 $14.20 $14.24 $14.20 $14.24 $14.24 308
2022-10-28 $14.19 $14.29 $14.19 $14.29 $14.29 1,472
2022-10-27 $14.59 $14.62 $14.52 $14.52 $14.52 1,257
2022-10-26 $14.76 $14.85 $14.75 $14.84 $14.84 970
2022-10-25 $14.52 $14.75 $14.52 $14.74 $14.74 3,869
2022-10-24 $14.33 $14.38 $14.30 $14.38 $14.38 2,207
2022-10-21 $14.31 $14.50 $14.31 $14.50 $14.50 362
2022-10-20 $14.29 $14.29 $14.21 $14.21 $14.21 984
2022-10-19 $14.54 $14.54 $14.38 $14.40 $14.40 529
2022-10-18 $14.59 $14.63 $14.59 $14.63 $14.63 138
2022-10-17 $14.50 $14.59 $14.50 $14.53 $14.53 361
2022-10-14 $14.42 $14.42 $14.33 $14.33 $14.33 581
2022-10-13 $14.01 $14.54 $14.01 $14.54 $14.54 557
2022-10-12 $14.20 $14.29 $14.20 $14.29 $14.29 878
2022-10-11 $14.28 $14.37 $14.23 $14.27 $14.27 785
2022-10-10 $14.40 $14.50 $14.30 $14.30 $14.30 20,463
2022-10-07 $14.58 $14.58 $14.34 $14.38 $14.38 1,591
2022-10-06 $14.70 $14.71 $14.68 $14.68 $14.68 623
2022-10-05 $14.76 $14.86 $14.65 $14.79 $14.79 1,279
2022-10-04 $14.82 $15.02 $14.82 $15.01 $15.01 2,742
2022-10-03 $14.35 $14.60 $14.35 $14.59 $14.59 1,385
2022-09-30 $14.18 $14.23 $14.10 $14.10 $14.10 662
2022-09-29 $14.02 $14.07 $14.00 $14.05 $14.05 2,038
2022-09-28 $14.38 $14.59 $14.31 $14.57 $14.57 2,314
2022-09-27 $14.64 $14.64 $14.47 $14.55 $14.55 465
2022-09-26 $14.40 $14.44 $14.24 $14.31 $14.31 1,741
2022-09-23 $14.74 $14.74 $14.63 $14.66 $14.66 3,726
2022-09-22 $15.40 $15.40 $15.20 $15.25 $15.25 2,739
2022-09-21 $15.71 $15.71 $15.55 $15.55 $15.55 1,128
2022-09-20 $15.55 $15.55 $15.55 $15.55 $15.55 106
2022-09-19 $15.63 $15.75 $15.62 $15.75 $15.75 875
2022-09-16 $16.06 $16.06 $15.86 $16.01 $16.01 2,139
2022-09-15 $16.50 $16.50 $16.50 $16.50 $16.50 286
2022-09-14 $16.78 $16.80 $16.76 $16.80 $16.80 896
2022-09-13 $16.74 $16.75 $16.48 $16.51 $16.51 2,268
2022-09-12 $16.91 $16.96 $16.91 $16.96 $16.96 807
2022-09-09 $16.77 $16.83 $16.77 $16.83 $16.83 5,123
2022-09-08 $16.40 $16.40 $16.31 $16.40 $16.40 690
2022-09-07 $16.35 $16.49 $16.27 $16.48 $16.48 1,316
2022-09-06 $16.74 $16.74 $16.56 $16.56 $16.56 1,195
2022-09-02 $17.22 $17.25 $16.93 $16.93 $16.93 5,121
2022-09-01 $17.29 $17.29 $17.07 $17.22 $17.22 6,277
2022-08-31 $17.89 $17.90 $17.77 $17.81 $17.81 1,068
2022-08-30 $17.84 $17.84 $17.82 $17.82 $17.82 411
2022-08-29 $18.06 $18.06 $18.06 $18.06 $18.06 406
2022-08-26 $18.37 $18.37 $18.37 $18.37 $18.37 386
2022-08-25 $18.78 $18.94 $18.78 $18.94 $18.94 780
2022-08-24 $18.64 $18.65 $18.55 $18.61 $18.61 2,075
2022-08-23 $18.86 $18.89 $18.82 $18.82 $18.82 1,349
2022-08-22 $18.84 $18.86 $18.84 $18.86 $18.86 960
2022-08-19 $19.17 $19.18 $19.14 $19.14 $19.14 437
2022-08-18 $19.34 $19.41 $19.33 $19.41 $19.41 1,047
2022-08-17 $19.29 $19.30 $19.19 $19.27 $19.27 2,047
2022-08-16 $19.42 $19.51 $19.41 $19.51 $19.51 3,284
2022-08-15 $19.41 $19.48 $19.41 $19.48 $19.48 2,031
2022-08-12 $19.96 $20.07 $19.93 $20.05 $20.05 1,854
2022-08-11 $20.12 $20.21 $20.12 $20.16 $20.16 941
2022-08-10 $20.00 $20.16 $19.99 $20.16 $20.16 1,594
2022-08-09 $19.73 $19.74 $19.65 $19.69 $19.69 1,065
2022-08-08 $19.87 $20.02 $19.81 $19.84 $19.84 3,425
2022-08-05 $19.84 $19.95 $19.73 $19.95 $19.95 2,211
2022-08-04 $19.78 $19.78 $19.73 $19.75 $19.75 1,057
2022-08-03 $19.68 $19.72 $19.57 $19.68 $19.68 10,442
2022-08-02 $19.65 $19.65 $19.37 $19.50 $19.50 6,242
2022-08-01 $19.78 $19.82 $19.69 $19.79 $19.79 13,573
2022-07-29 $19.51 $19.82 $19.51 $19.82 $19.82 13,873
2022-07-28 $19.38 $19.49 $19.30 $19.43 $19.43 25,986
2022-07-27 $19.06 $19.34 $19.01 $19.29 $19.29 23,576
2022-07-26 $18.77 $18.77 $18.73 $18.73 $18.73 1,279
2022-07-25 $18.92 $18.98 $18.85 $18.98 $18.98 1,941
2022-07-22 $19.25 $19.25 $19.09 $19.09 $19.09 1,199
2022-07-21 $19.02 $19.28 $19.02 $19.28 $19.28 90,406
2022-07-20 $18.90 $18.91 $18.84 $18.89 $18.89 1,624
2022-07-19 $18.68 $18.86 $18.68 $18.86 $18.86 713
2022-07-18 $18.19 $18.37 $18.18 $18.18 $18.18 723
2022-07-15 $17.77 $17.85 $17.70 $17.85 $17.85 1,818
2022-07-14 $17.53 $17.64 $17.53 $17.64 $17.64 245
2022-07-13 $17.49 $17.54 $17.49 $17.54 $17.54 1,085
2022-07-12 $17.52 $17.69 $17.48 $17.51 $17.51 6,533
2022-07-11 $17.71 $17.71 $17.68 $17.68 $17.68 1,207
2022-07-08 $17.99 $18.13 $17.95 $18.07 $18.07 2,773
2022-07-07 $17.63 $17.82 $17.63 $17.82 $17.82 1,101
2022-07-06 $17.32 $17.32 $17.17 $17.27 $17.27 2,484
2022-07-05 $17.30 $17.49 $17.28 $17.48 $17.48 4,033
2022-07-01 $17.59 $17.65 $17.41 $17.56 $17.56 3,939
2022-06-30 $17.87 $17.87 $17.80 $17.80 $17.80 820
2022-06-29 $18.03 $18.03 $17.90 $17.92 $17.92 1,644
2022-06-28 $18.66 $18.66 $18.31 $18.31 $18.31 1,501
2022-06-27 $18.55 $18.63 $18.49 $18.55 $18.55 4,946
2022-06-24 $18.08 $18.10 $18.07 $18.10 $18.10 2,689
2022-06-23 $17.64 $17.66 $17.47 $17.64 $17.64 9,798
2022-06-22 $18.05 $18.12 $17.96 $17.96 $17.96 3,732
2022-06-21 $18.48 $18.64 $18.48 $18.52 $18.52 4,429
2022-06-17 $18.51 $18.53 $18.30 $18.36 $18.36 19,089
2022-06-16 $18.61 $18.61 $18.41 $18.41 $18.41 9,338
2022-06-15 $19.46 $19.46 $19.37 $19.45 $19.45 2,902
2022-06-14 $19.16 $19.35 $19.16 $19.22 $19.22 18,131
2022-06-13 $19.15 $19.15 $18.92 $18.97 $18.97 4,058
2022-06-10 $19.79 $19.79 $19.54 $19.63 $19.63 30,386
2022-06-09 $20.37 $20.37 $20.00 $20.00 $20.00 18,224
2022-06-08 $21.50 $21.50 $20.84 $20.86 $20.86 131,672
2022-06-07 $21.84 $22.02 $21.84 $22.02 $22.02 2,964
2022-06-06 $22.11 $22.31 $22.00 $22.00 $22.00 18,448
2022-06-03 $21.81 $21.91 $21.67 $21.91 $21.91 24,052
2022-06-02 $21.76 $21.95 $21.74 $21.95 $21.95 2,167
2022-06-01 $21.92 $21.92 $21.50 $21.63 $21.63 4,931
2022-05-31 $21.74 $21.74 $21.56 $21.56 $21.56 3,029
2022-05-27 $21.96 $22.11 $21.80 $22.09 $22.09 4,722
2022-05-26 $21.96 $22.00 $21.91 $21.98 $21.98 5,145
2022-05-25 $21.42 $21.74 $21.42 $21.71 $21.71 5,006
2022-05-24 $21.60 $21.60 $21.29 $21.50 $21.50 5,306
2022-05-23 $21.19 $21.80 $21.19 $21.62 $21.62 48,687
2022-05-20 $20.93 $21.02 $20.54 $20.88 $20.88 3,019
2022-05-19 $20.24 $20.74 $20.24 $20.55 $20.55 1,528
2022-05-18 $21.06 $21.06 $20.55 $20.55 $20.55 5,110
2022-05-17 $21.15 $21.20 $21.05 $21.15 $21.15 5,005
2022-05-16 $20.43 $20.57 $20.43 $20.55 $20.55 26,621
2022-05-13 $20.14 $20.63 $20.14 $20.52 $20.52 12,183
2022-05-12 $19.77 $19.97 $19.65 $19.83 $19.83 6,885
2022-05-11 $20.10 $20.10 $19.84 $19.84 $19.84 1,239
2022-05-10 $20.20 $20.23 $19.92 $20.10 $20.10 7,615
2022-05-09 $20.16 $20.16 $19.80 $19.80 $19.80 10,800
2022-05-06 $20.64 $20.76 $20.42 $20.59 $20.59 3,058
2022-05-05 $20.87 $20.87 $20.42 $20.51 $20.51 2,426
2022-05-04 $20.66 $21.25 $20.63 $21.19 $21.19 4,148
2022-05-03 $20.40 $20.53 $20.40 $20.53 $20.53 2,644
2022-05-02 $19.97 $20.13 $19.88 $20.13 $20.13 11,280
2022-04-29 $20.13 $20.13 $19.84 $19.86 $19.86 7,823
2022-04-28 $19.83 $20.01 $19.71 $19.96 $19.96 11,133
2022-04-27 $19.35 $19.73 $19.35 $19.63 $19.63 7,839
2022-04-26 $19.37 $19.37 $19.05 $19.05 $19.05 4,079
2022-04-25 $19.43 $19.43 $19.09 $19.41 $19.41 10,437
2022-04-22 $20.13 $20.19 $19.81 $19.87 $19.87 10,768
2022-04-21 $20.58 $20.58 $20.03 $20.04 $20.04 5,487
2022-04-20 $20.58 $20.65 $20.47 $20.47 $20.47 2,471
2022-04-19 $20.30 $20.45 $20.30 $20.45 $20.45 2,149
2022-04-18 $19.87 $20.02 $19.87 $19.96 $19.96 7,680
2022-04-14 $19.92 $19.97 $19.87 $19.88 $19.88 3,610
2022-04-13 $19.57 $19.82 $19.57 $19.80 $19.80 6,380
2022-04-12 $19.43 $19.46 $19.28 $19.28 $19.28 6,403
2022-04-11 $19.51 $19.51 $19.29 $19.29 $19.29 4,110
2022-04-08 $19.69 $19.81 $19.66 $19.70 $19.70 11,233
2022-04-07 $19.61 $19.67 $19.51 $19.62 $19.62 60,153
2022-04-06 $20.09 $20.09 $19.56 $19.80 $19.80 19,696
2022-04-05 $21.11 $21.13 $20.61 $20.64 $20.64 13,153
2022-04-04 $21.57 $21.57 $21.24 $21.27 $21.27 81,575
2022-04-01 $21.77 $21.81 $21.60 $21.64 $21.64 5,318
2022-03-31 $21.75 $21.75 $21.50 $21.50 $21.50 27,207
2022-03-30 $21.91 $21.99 $21.76 $21.79 $21.79 20,092
2022-03-29 $21.83 $21.88 $21.64 $21.87 $21.87 9,313
2022-03-28 $21.55 $21.74 $21.55 $21.70 $21.70 6,599
2022-03-25 $21.72 $21.73 $21.51 $21.63 $21.63 5,272
2022-03-24 $22.19 $22.19 $21.97 $22.15 $22.15 79,745
2022-03-23 $22.45 $22.61 $22.37 $22.37 $22.37 18,002
2022-03-22 $22.69 $22.81 $22.69 $22.75 $22.75 5,196
2022-03-21 $22.66 $22.79 $22.56 $22.70 $22.70 10,411
2022-03-18 $22.54 $22.90 $22.54 $22.90 $22.90 5,215
2022-03-17 $22.39 $22.59 $22.39 $22.59 $22.59 43,895
2022-03-16 $22.00 $22.57 $22.00 $22.56 $22.56 14,783
2022-03-15 $21.26 $21.48 $21.22 $21.48 $21.48 2,462
2022-03-14 $21.64 $21.75 $21.39 $21.45 $21.45 13,730
2022-03-11 $21.67 $21.67 $21.44 $21.44 $21.44 11,805
2022-03-10 $21.31 $21.39 $21.11 $21.23 $21.23 17,099
2022-03-09 $21.36 $21.66 $21.35 $21.61 $21.61 9,833
2022-03-08 $20.71 $20.99 $20.57 $20.78 $20.78 14,373
2022-03-07 $21.64 $21.80 $20.91 $20.92 $20.92 11,651
2022-03-04 $21.93 $21.93 $21.68 $21.79 $21.79 5,050
2022-03-03 $21.97 $22.14 $21.80 $21.83 $21.83 11,203
2022-03-02 $21.27 $21.74 $21.27 $21.64 $21.64 7,106
2022-03-01 $21.44 $21.44 $20.97 $21.05 $21.05 6,551
2022-02-28 $21.11 $21.38 $21.11 $21.25 $21.25 10,804
2022-02-25 $20.80 $21.25 $20.80 $21.24 $21.24 8,438
2022-02-24 $19.90 $20.58 $19.80 $20.58 $20.58 9,399
2022-02-23 $20.98 $21.06 $20.59 $20.59 $20.59 5,429
2022-02-22 $20.81 $21.03 $20.68 $20.83 $20.83 13,051
2022-02-18 $21.05 $21.30 $21.03 $21.08 $21.08 8,473
2022-02-17 $20.96 $20.99 $20.85 $20.93 $20.93 13,758
2022-02-16 $20.80 $21.02 $20.80 $20.94 $20.94 6,141
2022-02-15 $20.61 $20.89 $20.61 $20.85 $20.85 4,786
2022-02-14 $20.41 $20.47 $20.38 $20.42 $20.42 3,218
2022-02-11 $20.87 $20.95 $20.34 $20.46 $20.46 155,960
2022-02-10 $20.80 $21.10 $20.75 $20.80 $20.80 14,631
2022-02-09 $20.86 $21.00 $20.86 $20.96 $20.96 25,569
2022-02-08 $20.44 $20.57 $20.39 $20.53 $20.53 10,567
2022-02-07 $20.11 $20.31 $20.10 $20.25 $20.25 8,931
2022-02-04 $20.05 $20.05 $19.78 $19.85 $19.85 23,890
2022-02-03 $20.06 $20.09 $19.88 $20.05 $20.05 21,350
2022-02-02 $20.25 $20.32 $20.14 $20.29 $20.29 27,054
2022-02-01 $20.07 $20.19 $19.98 $20.18 $20.18 179,983
2022-01-31 $19.76 $19.91 $19.63 $19.91 $19.91 9,251
2022-01-28 $19.00 $19.26 $18.90 $19.23 $19.23 17,084
2022-01-27 $19.16 $19.26 $19.00 $19.03 $19.03 4,960
2022-01-26 $19.34 $19.34 $19.07 $19.07 $19.07 2,775
2022-01-25 $18.90 $19.00 $18.88 $19.00 $19.00 2,406
2022-01-24 $19.01 $19.17 $18.75 $19.17 $19.17 15,731
2022-01-21 $19.70 $19.70 $19.40 $19.41 $19.41 5,664
2022-01-20 $20.10 $20.17 $19.84 $19.84 $19.84 7,478
2020-09-08 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-09-04 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-09-03 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-09-02 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-09-01 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-31 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-28 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-27 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-26 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-25 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-24 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-21 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-20 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-19 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-18 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-17 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-14 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-13 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-12 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-11 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-10 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-07 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-06 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-05 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-04 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-08-03 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-31 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-30 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-29 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-28 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-27 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-24 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-07-23 $8.33 $8.33 $8.33 $8.33 $8.33 52,815
2020-07-22 $8.33 $8.33 $8.33 $8.33 $8.33 0
2020-02-14 $8.40 $8.40 $8.30 $8.33 $8.33 52,815
2020-02-13 $8.40 $8.41 $8.19 $8.30 $8.30 175,397
2020-02-12 $8.39 $8.43 $8.35 $8.37 $8.37 91,837
2020-02-11 $8.31 $8.46 $8.31 $8.38 $8.31 103,482
2020-02-10 $8.24 $8.25 $8.18 $8.23 $8.16 69,576
2020-02-07 $8.26 $8.31 $8.20 $8.22 $8.15 44,503
2020-02-06 $8.60 $8.60 $8.38 $8.38 $8.31 39,823
2020-02-05 $8.62 $8.67 $8.62 $8.64 $8.57 66,254
2020-02-04 $8.47 $8.53 $8.47 $8.48 $8.41 56,453
2020-02-03 $8.32 $8.34 $8.26 $8.30 $8.23 130,911
2020-01-31 $8.47 $8.50 $8.33 $8.35 $8.28 82,089
2020-01-30 $8.59 $8.62 $8.48 $8.56 $8.49 89,228
2020-01-29 $8.77 $8.78 $8.72 $8.73 $8.66 16,518
2020-01-28 $8.70 $8.76 $8.70 $8.72 $8.65 35,829
2020-01-27 $8.70 $8.76 $8.62 $8.70 $8.63 156,899
2020-01-24 $9.16 $9.16 $8.95 $9.02 $8.94 518,304
2020-01-23 $9.23 $9.23 $9.06 $9.18 $9.10 35,283
2020-01-22 $9.45 $9.49 $9.32 $9.34 $9.26 51,630
2020-01-21 $9.63 $9.65 $9.49 $9.49 $9.41 80,884
2020-01-17 $9.75 $9.79 $9.73 $9.74 $9.66 46,438
2020-01-16 $9.70 $9.73 $9.68 $9.72 $9.64 22,504
2020-01-15 $9.83 $9.83 $9.69 $9.70 $9.62 327,049
2020-01-14 $9.85 $9.91 $9.84 $9.86 $9.78 42,998
2020-01-13 $9.84 $9.89 $9.79 $9.86 $9.78 122,594
2020-01-10 $9.93 $9.95 $9.85 $9.85 $9.77 65,711
2020-01-09 $9.95 $10.02 $9.95 $10.01 $9.92 81,375
2020-01-08 $10.05 $10.06 $9.95 $9.95 $9.86 132,857
2020-01-07 $10.08 $10.12 $10.08 $10.09 $10.00 72,627
2020-01-06 $10.09 $10.10 $10.06 $10.10 $10.01 130,979
2020-01-03 $10.15 $10.23 $10.14 $10.16 $10.07 46,004
2020-01-02 $10.24 $10.33 $10.24 $10.29 $10.20 156,837
2019-12-31 $10.11 $10.18 $10.08 $10.18 $10.09 56,146
2019-12-30 $10.11 $10.17 $10.11 $10.11 $10.02 41,904
2019-12-27 $10.19 $10.21 $10.11 $10.11 $10.02 61,002
2019-12-26 $10.04 $10.12 $10.04 $10.11 $10.02 45,070
2019-12-24 $10.06 $10.06 $10.01 $10.01 $9.92 19,965
2019-12-23 $10.08 $10.09 $10.01 $10.07 $9.98 73,770
2019-12-20 $10.15 $10.22 $10.06 $10.19 $9.98 37,381
2019-12-19 $10.07 $10.15 $10.07 $10.15 $9.94 28,750
2019-12-18 $10.06 $10.09 $10.01 $10.09 $9.88 25,738
2019-12-17 $10.20 $10.20 $10.10 $10.10 $9.89 68,607
2019-12-16 $10.13 $10.22 $10.13 $10.20 $9.99 87,636
2019-12-13 $10.07 $10.13 $10.05 $10.07 $9.86 42,456
2019-12-12 $10.05 $10.15 $10.00 $10.12 $9.91 70,079
2019-12-11 $10.06 $10.06 $9.97 $10.02 $9.81 42,289
2019-12-10 $9.99 $10.08 $9.99 $10.07 $9.86 85,758
2019-12-09 $9.93 $10.01 $9.93 $10.00 $9.80 68,103
2019-12-06 $9.81 $9.96 $9.81 $9.96 $9.76 64,912
2019-12-05 $9.64 $9.70 $9.64 $9.70 $9.50 44,119
2019-12-04 $9.60 $9.65 $9.60 $9.61 $9.41 29,344
2019-12-03 $9.58 $9.58 $9.47 $9.55 $9.36 27,021
2019-12-02 $9.74 $9.74 $9.62 $9.64 $9.44 195,910
2019-11-29 $9.65 $9.66 $9.63 $9.63 $9.43 3,932
2019-11-27 $9.66 $9.67 $9.63 $9.66 $9.46 6,162
2019-11-26 $9.73 $9.73 $9.63 $9.67 $9.47 36,338
2019-11-25 $9.67 $9.67 $9.63 $9.67 $9.47 17,170
2019-11-22 $9.60 $9.64 $9.57 $9.58 $9.38 8,944
2019-11-21 $9.65 $9.65 $9.55 $9.60 $9.40 27,511
2019-11-20 $9.64 $9.67 $9.58 $9.62 $9.42 22,906
2019-11-19 $9.64 $9.69 $9.64 $9.66 $9.47 6,446
2019-11-18 $9.68 $9.72 $9.68 $9.70 $9.50 17,618
2019-11-15 $9.70 $9.75 $9.67 $9.74 $9.54 25,511
2019-11-14 $9.50 $9.55 $9.44 $9.54 $9.35 22,494
2019-11-13 $9.56 $9.58 $9.52 $9.53 $9.34 16,895
2019-11-12 $9.55 $9.69 $9.55 $9.63 $9.43 20,114
2019-11-11 $9.61 $9.61 $9.50 $9.55 $9.35 24,943
2019-11-08 $9.62 $9.65 $9.60 $9.64 $9.44 12,965
2019-11-07 $9.74 $9.81 $9.62 $9.62 $9.42 42,531
2019-11-06 $9.81 $9.81 $9.70 $9.71 $9.51 38,194
2019-11-05 $9.91 $9.91 $9.82 $9.85 $9.64 32,216
2019-11-04 $9.84 $9.89 $9.84 $9.88 $9.68 14,887
2019-11-01 $9.74 $9.81 $9.67 $9.81 $9.61 22,640
2019-10-31 $9.79 $9.79 $9.57 $9.62 $9.42 40,630
2019-10-30 $9.79 $9.80 $9.74 $9.80 $9.60 24,779
2019-10-29 $9.82 $9.88 $9.80 $9.86 $9.66 15,940
2019-10-28 $9.81 $9.91 $9.81 $9.88 $9.68 40,628
2019-10-25 $9.66 $9.81 $9.66 $9.78 $9.58 27,029
2019-10-24 $9.81 $9.84 $9.67 $9.71 $9.51 59,233
2019-10-23 $9.60 $9.82 $9.60 $9.82 $9.62 65,007
2019-10-22 $9.59 $9.65 $9.57 $9.62 $9.42 29,903
2019-10-21 $9.50 $9.64 $9.50 $9.60 $9.40 32,474
2019-10-18 $9.52 $9.53 $9.46 $9.49 $9.30 45,282
2019-10-17 $9.52 $9.56 $9.50 $9.53 $9.33 47,433
2019-10-16 $9.46 $9.49 $9.42 $9.46 $9.27 50,767
2019-10-15 $9.47 $9.57 $9.44 $9.49 $9.30 97,008
2019-10-14 $9.48 $9.49 $9.43 $9.48 $9.29 48,585
2019-10-11 $9.38 $9.50 $9.37 $9.47 $9.28 58,955
2019-10-10 $9.05 $9.18 $9.05 $9.18 $8.99 61,929
2019-10-09 $8.90 $9.02 $8.90 $8.99 $8.81 31,471
2019-10-08 $8.85 $8.89 $8.83 $8.83 $8.65 14,796
2019-10-07 $8.88 $8.97 $8.88 $8.94 $8.76 32,380
2019-10-04 $8.77 $8.88 $8.73 $8.88 $8.70 33,351
2019-10-03 $8.60 $8.73 $8.60 $8.73 $8.55 4,714
2019-10-02 $8.64 $8.66 $8.57 $8.60 $8.42 23,488
2019-10-01 $8.84 $8.92 $8.75 $8.75 $8.57 22,626
2019-09-30 $8.81 $8.85 $8.80 $8.81 $8.63 26,916
2019-09-27 $8.94 $8.95 $8.90 $8.91 $8.72 29,494
2019-09-26 $8.93 $8.94 $8.93 $8.93 $8.75 4,974
2019-09-25 $8.86 $8.89 $8.81 $8.89 $8.71 26,081
2019-09-24 $9.03 $9.03 $8.89 $8.90 $8.72 28,330
2019-09-23 $9.03 $9.04 $9.00 $9.03 $8.85 30,913
2019-09-20 $9.06 $9.13 $9.06 $9.06 $8.85 117,794
2019-09-19 $9.14 $9.19 $9.10 $9.10 $8.88 7,513
2019-09-18 $9.16 $9.20 $9.14 $9.14 $8.92 7,788
2019-09-17 $9.28 $9.28 $9.13 $9.21 $8.99 17,634
2019-09-16 $9.32 $9.38 $9.29 $9.30 $9.08 11,565
2019-09-13 $9.27 $9.37 $9.27 $9.37 $9.15 48,243
2019-09-12 $9.11 $9.22 $9.08 $9.20 $8.98 23,930
2019-09-11 $9.11 $9.18 $9.11 $9.18 $8.97 36,152
2019-09-10 $9.01 $9.09 $9.01 $9.07 $8.85 28,543
2019-09-09 $8.86 $8.99 $8.86 $8.99 $8.77 19,119
2019-09-06 $8.82 $8.82 $8.79 $8.80 $8.59 31,287
2019-09-05 $8.70 $8.82 $8.70 $8.80 $8.59 36,294
2019-09-04 $8.49 $8.57 $8.49 $8.55 $8.35 16,014
2019-09-03 $8.39 $8.41 $8.35 $8.41 $8.21 16,186
2019-08-30 $8.45 $8.48 $8.40 $8.42 $8.22 17,030
2019-08-29 $8.41 $8.48 $8.41 $8.43 $8.23 15,594
2019-08-28 $8.34 $8.43 $8.34 $8.41 $8.21 16,823
2019-08-27 $8.39 $8.40 $8.31 $8.32 $8.13 6,901
2019-08-26 $8.32 $8.34 $8.30 $8.33 $8.13 32,824
2019-08-23 $8.43 $8.45 $8.26 $8.27 $8.07 37,143
2019-08-22 $8.53 $8.53 $8.47 $8.48 $8.28 23,248
2019-08-21 $8.43 $8.50 $8.43 $8.49 $8.29 11,581
2019-08-20 $8.34 $8.39 $8.33 $8.35 $8.15 40,659
2019-08-19 $8.24 $8.34 $8.24 $8.34 $8.14 75,310
2019-08-16 $8.00 $8.11 $8.00 $8.11 $7.91 30,034
2019-08-15 $7.97 $7.97 $7.85 $7.88 $7.69 40,067
2019-08-14 $8.00 $8.02 $7.90 $7.93 $7.74 56,122
2019-08-13 $8.04 $8.20 $8.02 $8.16 $7.96 36,385
2019-08-12 $8.11 $8.11 $8.04 $8.04 $7.85 23,702
2019-08-09 $8.26 $8.26 $8.14 $8.15 $7.96 22,324
2019-08-08 $8.30 $8.32 $8.24 $8.32 $8.12 57,589
2019-08-07 $8.22 $8.28 $8.15 $8.28 $8.08 11,709
2019-08-06 $8.26 $8.32 $8.22 $8.29 $8.10 32,305
2019-08-05 $8.41 $8.42 $8.14 $8.16 $7.97 48,953
2019-08-02 $8.77 $8.77 $8.55 $8.61 $8.41 22,315
2019-08-01 $8.93 $8.97 $8.79 $8.80 $8.59 23,698
2019-07-31 $9.00 $9.03 $8.87 $8.90 $8.69 34,642
2019-07-30 $9.05 $9.05 $8.93 $9.01 $8.79 26,722
2019-07-29 $9.14 $9.15 $9.05 $9.05 $8.84 16,821
2019-07-26 $9.19 $9.19 $9.15 $9.16 $8.95 8,057
2019-07-25 $9.25 $9.28 $9.19 $9.19 $8.97 8,079
2019-07-24 $9.18 $9.25 $9.18 $9.25 $9.03 16,553
2019-07-23 $9.14 $9.22 $9.14 $9.22 $9.00 28,304
2019-07-22 $9.05 $9.10 $9.05 $9.08 $8.86 9,406
2019-07-19 $9.08 $9.09 $9.03 $9.03 $8.82 6,438
2019-07-18 $9.01 $9.06 $9.00 $9.05 $8.84 20,831
2019-07-17 $9.14 $9.14 $9.09 $9.09 $8.88 9,207
2019-07-16 $9.14 $9.23 $9.14 $9.20 $8.98 25,023
2019-07-15 $9.16 $9.16 $9.12 $9.14 $8.92 15,728
2019-07-12 $9.10 $9.16 $9.09 $9.14 $8.92 12,092
2019-07-11 $9.11 $9.13 $9.10 $9.12 $8.90 5,206
2019-07-10 $9.09 $9.10 $9.06 $9.09 $8.87 8,718
2019-07-09 $9.02 $9.06 $8.98 $9.04 $8.83 12,638
2019-07-08 $9.14 $9.17 $9.14 $9.15 $8.93 7,811
2019-07-05 $9.15 $9.20 $9.12 $9.20 $8.98 36,235
2019-07-03 $9.11 $9.16 $9.11 $9.15 $8.93 22,374
2019-07-02 $9.13 $9.15 $9.10 $9.14 $8.92 13,117
2019-07-01 $9.17 $9.21 $9.13 $9.16 $8.94 31,163
2019-06-28 $9.00 $9.07 $8.98 $9.07 $8.85 22,647
2019-06-27 $8.92 $8.93 $8.91 $8.93 $8.72 8,763
2019-06-26 $8.82 $8.87 $8.82 $8.84 $8.63 13,645
2019-06-25 $8.71 $8.74 $8.69 $8.71 $8.50 22,223
2019-06-24 $8.87 $8.87 $8.78 $8.79 $8.58 13,986
2019-06-21 $9.01 $9.06 $9.01 $9.03 $8.60 37,589
2019-06-20 $8.99 $9.04 $8.97 $8.99 $8.55 45,456
2019-06-19 $8.80 $8.87 $8.80 $8.83 $8.41 51,549
2019-06-18 $8.60 $8.76 $8.60 $8.76 $8.34 27,699
2019-06-17 $8.53 $8.60 $8.53 $8.59 $8.17 18,405
2019-06-14 $8.56 $8.56 $8.52 $8.52 $8.11 3,983
2019-06-13 $8.54 $8.62 $8.54 $8.60 $8.19 25,005
2019-06-12 $8.63 $8.63 $8.49 $8.50 $8.09 18,614
2019-06-11 $8.73 $8.73 $8.67 $8.70 $8.28 67,236
2019-06-10 $8.62 $8.67 $8.62 $8.62 $8.21 28,434
2019-06-07 $8.56 $8.67 $8.56 $8.63 $8.22 14,499
2019-06-06 $8.58 $8.58 $8.50 $8.54 $8.13 24,621
2019-06-05 $8.66 $8.66 $8.55 $8.56 $8.15 19,760
2019-06-04 $8.57 $8.63 $8.55 $8.63 $8.22 22,536
2019-06-03 $8.40 $8.47 $8.40 $8.44 $8.04 15,757
2019-05-31 $8.41 $8.49 $8.41 $8.46 $8.05 25,291
2019-05-30 $8.56 $8.59 $8.53 $8.53 $8.12 11,856
2019-05-29 $8.57 $8.57 $8.48 $8.55 $8.14 35,033
2019-05-28 $8.67 $8.70 $8.62 $8.62 $8.20 31,857
2019-05-24 $8.68 $8.71 $8.66 $8.68 $8.26 11,893
2019-05-23 $8.77 $8.77 $8.66 $8.70 $8.28 35,493
2019-05-22 $9.04 $9.05 $8.98 $8.98 $8.54 32,693
2019-05-21 $9.01 $9.09 $9.01 $9.05 $8.62 8,289
2019-05-20 $9.02 $9.03 $8.96 $9.00 $8.57 14,528
2019-05-17 $9.12 $9.22 $9.12 $9.13 $8.69 25,085
2019-05-16 $9.16 $9.26 $9.16 $9.22 $8.78 10,781
2019-05-15 $9.06 $9.16 $9.06 $9.15 $8.71 6,784
2019-05-14 $9.00 $9.12 $9.00 $9.09 $8.65 25,520
2019-05-13 $9.05 $9.11 $8.97 $8.99 $8.56 55,945
2019-05-10 $9.18 $9.30 $9.14 $9.30 $8.85 16,505
2019-05-09 $9.18 $9.22 $9.09 $9.17 $8.73 35,657
2019-05-08 $9.40 $9.42 $9.35 $9.36 $8.91 18,381
2019-05-07 $9.43 $9.47 $9.30 $9.34 $8.89 109,839
2019-05-06 $9.53 $9.60 $9.52 $9.57 $9.11 76,881
2019-05-03 $9.71 $9.80 $9.71 $9.80 $9.33 31,481
2019-05-02 $9.64 $9.71 $9.64 $9.68 $9.21 12,573
2019-05-01 $9.72 $9.73 $9.65 $9.65 $9.18 18,414
2019-04-30 $9.71 $9.73 $9.66 $9.67 $9.21 34,495
2019-04-29 $9.58 $9.68 $9.58 $9.68 $9.21 30,257
2019-04-26 $9.61 $9.62 $9.59 $9.60 $9.14 16,578
2019-04-25 $9.61 $9.61 $9.58 $9.58 $9.12 11,345
2019-04-24 $9.73 $9.75 $9.67 $9.67 $9.21 10,964
2019-04-23 $9.74 $9.79 $9.72 $9.79 $9.32 9,864
2019-04-22 $9.67 $9.74 $9.67 $9.72 $9.25 20,840
2019-04-18 $9.69 $9.69 $9.62 $9.65 $9.19 6,340
2019-04-17 $9.66 $9.67 $9.63 $9.67 $9.21 31,928
2019-04-16 $9.64 $9.64 $9.56 $9.56 $9.10 23,293
2019-04-15 $9.59 $9.62 $9.57 $9.61 $9.15 15,103
2019-04-12 $9.58 $9.63 $9.56 $9.58 $9.12 43,570
2019-04-11 $9.46 $9.50 $9.42 $9.50 $9.04 63,022
2019-04-10 $9.28 $9.42 $9.28 $9.41 $8.96 29,139
2019-04-09 $9.29 $9.32 $9.22 $9.23 $8.78 47,012
2019-04-08 $9.27 $9.31 $9.27 $9.29 $8.84 9,978
2019-04-05 $9.24 $9.29 $9.24 $9.28 $8.83 73,394
2019-04-04 $9.16 $9.19 $9.14 $9.19 $8.75 31,162
2019-04-03 $9.19 $9.24 $9.13 $9.13 $8.69 66,739
2019-04-02 $8.97 $9.01 $8.95 $9.01 $8.58 41,437
2019-04-01 $8.92 $8.97 $8.90 $8.97 $8.54 25,266
2019-03-29 $8.77 $8.77 $8.73 $8.76 $8.34 4,144
2019-03-28 $8.78 $8.78 $8.67 $8.73 $8.31 10,943
2019-03-27 $8.77 $8.81 $8.73 $8.78 $8.36 23,875
2019-03-26 $8.77 $8.79 $8.73 $8.76 $8.34 15,834
2019-03-25 $8.70 $8.74 $8.66 $8.70 $8.28 33,378
2019-03-22 $8.89 $8.89 $8.73 $8.75 $8.33 19,680
2019-03-21 $8.85 $8.94 $8.85 $8.93 $8.50 6,056
2019-03-20 $8.87 $8.96 $8.83 $8.93 $8.50 8,687
2019-03-19 $8.93 $8.98 $8.88 $8.89 $8.46 129,468
2019-03-18 $8.88 $8.91 $8.87 $8.90 $8.47 10,182
2019-03-15 $8.74 $8.82 $8.74 $8.80 $8.38 15,050
2019-03-14 $8.74 $8.77 $8.74 $8.74 $8.32 13,343
2019-03-13 $8.78 $8.81 $8.78 $8.81 $8.39 9,104
2019-03-12 $8.66 $8.76 $8.66 $8.74 $8.32 21,483
2019-03-11 $8.54 $8.63 $8.54 $8.61 $8.20 27,824
2019-03-08 $8.60 $8.60 $8.50 $8.54 $8.13 27,033
2019-03-07 $8.79 $8.79 $8.67 $8.67 $8.25 30,897
2019-03-06 $8.97 $8.97 $8.89 $8.89 $8.46 4,229
2019-03-05 $8.97 $8.99 $8.93 $8.99 $8.56 12,379
2019-03-04 $8.94 $8.99 $8.92 $8.94 $8.51 13,882
2019-03-01 $8.98 $8.98 $8.89 $8.90 $8.47 26,920
2019-02-28 $9.10 $9.10 $8.98 $8.98 $8.55 23,053
2019-02-27 $9.26 $9.26 $9.10 $9.11 $8.67 7,216
2019-02-26 $9.20 $9.21 $9.18 $9.19 $8.75 15,618
2019-02-25 $9.21 $9.26 $9.21 $9.26 $8.82 125,195
2019-02-22 $9.13 $9.15 $9.10 $9.12 $8.68 84,538
2019-02-21 $9.12 $9.17 $9.04 $9.05 $8.61 29,138
2019-02-20 $9.24 $9.24 $9.17 $9.19 $8.75 13,320
2019-02-19 $9.12 $9.22 $9.12 $9.20 $8.76 19,093
2019-02-15 $9.09 $9.13 $9.07 $9.11 $8.67 27,581
2019-02-14 $8.95 $9.03 $8.95 $8.99 $8.56 25,122
2019-02-13 $8.92 $8.92 $8.87 $8.92 $8.49 11,928
2019-02-12 $8.78 $8.84 $8.78 $8.81 $8.39 27,289
2019-02-11 $8.69 $8.72 $8.65 $8.72 $8.30 17,465
2019-02-08 $8.70 $8.70 $8.60 $8.68 $8.26 20,944
2019-02-07 $8.89 $8.89 $8.72 $8.74 $8.32 12,198
2019-02-06 $8.94 $8.95 $8.91 $8.92 $8.50 8,420
2019-02-05 $8.90 $8.98 $8.90 $8.93 $8.50 18,177
2019-02-04 $8.86 $8.91 $8.85 $8.89 $8.46 11,875
2019-02-01 $8.97 $8.97 $8.87 $8.89 $8.46 10,432
2019-01-31 $8.94 $8.99 $8.90 $8.93 $8.50 76,511
2019-01-30 $8.85 $8.96 $8.81 $8.92 $8.49 16,257
2019-01-29 $8.84 $8.85 $8.82 $8.84 $8.41 10,681
2019-01-28 $8.85 $8.88 $8.79 $8.82 $8.40 3,088
2019-01-25 $8.94 $8.95 $8.93 $8.94 $8.51 16,874
2019-01-24 $8.82 $8.87 $8.79 $8.86 $8.43 17,920
2019-01-23 $8.85 $8.90 $8.78 $8.79 $8.37 34,841
2019-01-22 $8.95 $8.95 $8.81 $8.81 $8.39 17,014
2019-01-18 $8.93 $9.05 $8.93 $9.03 $8.59 61,077
2019-01-17 $8.79 $8.89 $8.78 $8.84 $8.42 31,411
2019-01-16 $8.83 $8.89 $8.83 $8.84 $8.42 22,216
2019-01-15 $8.84 $8.85 $8.79 $8.83 $8.41 33,700
2019-01-14 $8.83 $8.84 $8.81 $8.82 $8.40 24,124
2019-01-11 $8.94 $8.94 $8.85 $8.87 $8.44 18,408
2019-01-10 $8.97 $9.02 $8.95 $8.99 $8.56 16,692
2019-01-09 $9.05 $9.11 $9.05 $9.06 $8.62 22,253
2019-01-08 $8.93 $9.00 $8.91 $8.95 $8.52 22,718
2019-01-07 $8.71 $8.85 $8.71 $8.82 $8.40 18,911
2019-01-04 $8.43 $8.70 $8.37 $8.67 $8.25 44,166
2019-01-03 $8.36 $8.37 $8.25 $8.27 $7.87 45,032
2019-01-02 $8.17 $8.42 $8.17 $8.38 $7.98 37,462
2018-12-31 $8.36 $8.36 $8.20 $8.22 $7.82 83,538
2018-12-28 $8.27 $8.34 $8.20 $8.20 $7.81 42,788
2018-12-27 $8.15 $8.19 $8.00 $8.16 $7.77 72,900
2018-12-26 $8.01 $8.29 $7.95 $8.26 $7.86 276,216
2018-12-24 $8.13 $8.18 $8.03 $8.05 $7.66 62,029
2018-12-21 $8.16 $8.31 $8.12 $8.13 $7.74 55,480
2018-12-20 $8.33 $8.40 $8.23 $8.28 $7.88 51,408
2018-12-19 $8.59 $8.70 $8.44 $8.47 $8.06 93,104
2018-12-18 $8.77 $8.78 $8.60 $8.60 $8.18 191,649
2018-12-17 $8.91 $8.92 $8.72 $8.74 $8.32 51,438
2018-12-14 $9.01 $9.08 $8.96 $8.98 $8.54 34,821
2018-12-13 $9.23 $9.27 $9.10 $9.13 $8.69 45,706
2018-12-12 $9.17 $9.27 $9.16 $9.19 $8.74 36,328
2018-12-11 $9.13 $9.16 $9.04 $9.06 $8.62 23,052
2018-12-10 $9.04 $9.04 $8.88 $9.02 $8.58 34,665
2018-12-07 $9.23 $9.35 $9.11 $9.14 $8.70 81,175
2018-12-06 $9.17 $9.18 $8.99 $9.18 $8.73 47,320
2018-12-04 $9.66 $9.66 $9.38 $9.38 $8.92 417,597
2018-12-03 $9.79 $9.79 $9.71 $9.75 $9.28 37,461
2018-11-30 $9.52 $9.52 $9.44 $9.47 $9.01 26,471
2018-11-29 $9.59 $9.67 $9.57 $9.64 $9.17 40,338
2018-11-28 $9.48 $9.63 $9.44 $9.61 $9.14 33,392
2018-11-27 $9.32 $9.47 $9.32 $9.47 $9.01 20,499
2018-11-26 $9.16 $9.29 $9.16 $9.29 $8.83 44,067
2018-11-23 $9.00 $9.04 $8.99 $8.99 $8.55 5,999
2018-11-21 $9.01 $9.16 $9.01 $9.12 $8.68 69,643
2018-11-20 $9.20 $9.20 $8.95 $8.95 $8.52 39,397
2018-11-19 $9.37 $9.37 $9.28 $9.31 $8.86 100,815
2018-11-16 $9.35 $9.41 $9.33 $9.41 $8.95 20,371
2018-11-15 $9.25 $9.37 $9.21 $9.32 $8.86 21,176
2018-11-14 $9.37 $9.37 $9.24 $9.28 $8.83 34,638
2018-11-13 $9.38 $9.47 $9.31 $9.31 $8.86 265,320
2018-11-12 $9.58 $9.58 $9.36 $9.36 $8.91 16,241
2018-11-09 $9.61 $9.64 $9.56 $9.60 $9.13 17,959
2018-11-08 $9.78 $9.80 $9.71 $9.71 $9.24 15,268
2018-11-07 $9.87 $9.89 $9.76 $9.83 $9.36 20,123
2018-11-06 $9.74 $9.85 $9.74 $9.81 $9.33 6,997
2018-11-05 $9.72 $9.77 $9.65 $9.73 $9.25 29,621
2018-11-02 $9.73 $9.82 $9.66 $9.72 $9.25 59,139
2018-11-01 $9.40 $9.56 $9.40 $9.54 $9.08 18,967
2018-10-31 $9.23 $9.34 $9.23 $9.28 $8.83 12,141
2018-10-30 $8.96 $9.12 $8.96 $9.10 $8.66 19,321
2018-10-29 $9.16 $9.23 $8.99 $9.02 $8.58 15,805
2018-10-26 $8.95 $9.09 $8.94 $9.06 $8.62 19,364
2018-10-25 $9.04 $9.14 $9.04 $9.10 $8.66 117,903
2018-10-24 $9.27 $9.27 $8.95 $8.99 $8.55 60,032
2018-10-23 $9.30 $9.31 $9.17 $9.26 $8.81 120,869
2018-10-22 $9.55 $9.58 $9.51 $9.53 $9.07 20,042
2018-10-19 $9.58 $9.61 $9.52 $9.53 $9.07 16,970
2018-10-18 $9.70 $9.70 $9.55 $9.55 $9.09 13,894
2018-10-17 $9.82 $9.82 $9.72 $9.75 $9.28 55,679
2018-10-16 $9.88 $10.02 $9.88 $10.01 $9.52 12,850
2018-10-15 $9.74 $9.82 $9.73 $9.78 $9.31 36,792
2018-10-12 $9.71 $9.75 $9.64 $9.73 $9.26 34,288
2018-10-11 $9.68 $9.71 $9.59 $9.60 $9.13 80,186
2018-10-10 $9.99 $9.99 $9.71 $9.71 $9.24 49,781
2018-10-09 $9.99 $10.08 $9.99 $10.07 $9.58 9,653
2018-10-08 $9.95 $10.04 $9.94 $10.03 $9.54 23,772
2018-10-05 $10.11 $10.11 $9.99 $10.03 $9.54 7,926
2018-10-04 $10.27 $10.27 $10.11 $10.15 $9.66 45,497
2018-10-03 $10.25 $10.35 $10.25 $10.29 $9.79 37,450
2018-10-02 $10.28 $10.32 $10.28 $10.28 $9.78 29,402
2018-10-01 $10.27 $10.34 $10.27 $10.32 $9.82 11,701
2018-09-28 $10.20 $10.27 $10.19 $10.24 $9.74 6,548
2018-09-27 $10.19 $10.25 $10.19 $10.20 $9.71 21,300
2018-09-26 $10.28 $10.30 $10.19 $10.19 $9.70 11,634
2018-09-25 $10.33 $10.37 $10.32 $10.33 $9.83 14,142
2018-09-24 $10.30 $10.38 $10.30 $10.33 $9.83 32,642
2018-09-21 $10.37 $10.43 $10.37 $10.40 $9.86 43,465
2018-09-20 $10.29 $10.34 $10.23 $10.27 $9.73 33,991
2018-09-19 $10.17 $10.25 $10.17 $10.24 $9.70 22,623
2018-09-18 $10.10 $10.16 $10.10 $10.13 $9.60 16,381
2018-09-17 $10.00 $10.00 $9.94 $9.95 $9.43 12,540
2018-09-14 $10.04 $10.04 $9.97 $10.00 $9.48 44,957
2018-09-13 $9.98 $10.03 $9.96 $9.98 $9.46 53,996
2018-09-12 $9.81 $9.87 $9.81 $9.85 $9.33 41,868
2018-09-11 $9.74 $9.79 $9.74 $9.79 $9.27 25,527
2018-09-10 $9.82 $9.86 $9.81 $9.81 $9.30 33,142
2018-09-07 $9.76 $9.82 $9.75 $9.80 $9.29 86,956
2018-09-06 $9.89 $9.97 $9.84 $9.86 $9.35 35,678
2018-09-05 $9.91 $9.91 $9.83 $9.85 $9.34 26,107
2018-09-04 $10.02 $10.02 $9.92 $9.93 $9.41 27,094
2018-08-31 $10.22 $10.24 $10.17 $10.18 $9.65 7,998
2018-08-30 $10.36 $10.36 $10.17 $10.30 $9.76 37,603
2018-08-29 $10.35 $10.38 $10.34 $10.36 $9.81 66,903
2018-08-28 $10.26 $10.32 $10.26 $10.30 $9.76 58,560
2018-08-27 $10.16 $10.21 $10.16 $10.20 $9.67 32,240
2018-08-24 $10.12 $10.16 $10.11 $10.11 $9.58 17,537
2018-08-23 $10.09 $10.12 $10.04 $10.04 $9.52 23,100
2018-08-22 $10.11 $10.18 $10.11 $10.17 $9.64 65,316
2018-08-21 $10.02 $10.11 $10.01 $10.01 $9.49 16,069
2018-08-20 $9.88 $9.98 $9.88 $9.98 $9.46 68,180
2018-08-17 $9.79 $9.83 $9.78 $9.83 $9.32 15,184
2018-08-16 $9.63 $9.73 $9.63 $9.66 $9.16 128,956
2018-08-15 $9.75 $9.75 $9.57 $9.59 $9.09 133,772
2018-08-14 $9.80 $9.82 $9.78 $9.79 $9.27 40,316
2018-08-13 $9.87 $9.88 $9.79 $9.79 $9.28 78,046
2018-08-10 $10.00 $10.04 $9.95 $10.00 $9.48 23,291
2018-08-09 $10.17 $10.21 $10.16 $10.19 $9.66 38,294
2018-08-08 $10.10 $10.15 $10.10 $10.14 $9.61 27,659
2018-08-07 $9.96 $10.02 $9.96 $10.00 $9.48 29,399
2018-08-06 $9.88 $9.89 $9.83 $9.83 $9.32 20,870
2018-08-03 $9.97 $9.99 $9.91 $9.96 $9.44 35,491
2018-08-02 $9.96 $10.06 $9.96 $10.02 $9.50 9,249
2018-08-01 $10.06 $10.10 $10.05 $10.08 $9.55 9,802
2018-07-31 $10.06 $10.14 $10.06 $10.12 $9.59 39,692
2018-07-30 $10.04 $10.04 $9.97 $9.98 $9.45 127,239
2018-07-27 $10.05 $10.08 $10.00 $10.00 $9.48 30,379
2018-07-26 $10.00 $10.06 $9.99 $10.01 $9.49 49,108
2018-07-25 $9.92 $9.98 $9.90 $9.98 $9.46 61,922
2018-07-24 $9.96 $9.96 $9.88 $9.91 $9.39 60,860
2018-07-23 $9.86 $9.86 $9.82 $9.82 $9.31 18,771
2018-07-20 $9.95 $9.95 $9.91 $9.91 $9.39 28,355
2018-07-19 $9.95 $10.00 $9.95 $9.96 $9.44 29,323
2018-07-18 $9.81 $9.90 $9.79 $9.88 $9.36 40,631
2018-07-17 $9.80 $9.84 $9.80 $9.81 $9.30 32,552
2018-07-16 $9.88 $9.88 $9.78 $9.78 $9.27 118,090
2018-07-13 $9.94 $9.95 $9.88 $9.88 $9.36 28,101
2018-07-12 $9.87 $9.91 $9.86 $9.91 $9.39 34,775
2018-07-11 $10.04 $10.04 $9.84 $9.86 $9.35 79,003
2018-07-10 $10.15 $10.15 $10.08 $10.10 $9.57 37,387
2018-07-09 $10.15 $10.17 $10.12 $10.13 $9.60 28,703
2018-07-06 $10.01 $10.08 $9.99 $10.06 $9.54 101,694
2018-07-05 $10.03 $10.04 $9.99 $10.02 $9.49 48,032
2018-07-03 $10.06 $10.11 $10.06 $10.07 $9.54 20,142
2018-07-02 $10.08 $10.08 $10.00 $10.06 $9.53 57,570
2018-06-29 $10.15 $10.17 $10.13 $10.16 $9.63 41,137
2018-06-28 $10.23 $10.27 $10.13 $10.20 $9.67 95,460
2018-06-27 $10.27 $10.32 $10.24 $10.25 $9.71 29,738
2018-06-26 $10.38 $10.38 $10.24 $10.30 $9.76 70,643
2018-06-25 $10.63 $10.63 $10.45 $10.47 $9.79 53,310
2018-06-22 $10.64 $10.72 $10.64 $10.67 $9.98 122,251
2018-06-21 $10.60 $10.64 $10.59 $10.59 $9.91 21,002
2018-06-20 $10.61 $10.67 $10.61 $10.66 $9.97 14,893
2018-06-19 $10.57 $10.60 $10.51 $10.59 $9.91 44,140
2018-06-18 $10.76 $10.81 $10.71 $10.79 $10.09 31,216
2018-06-15 $10.98 $10.99 $10.85 $10.86 $10.15 55,319
2018-06-14 $11.05 $11.08 $11.02 $11.07 $10.35 23,807
2018-06-13 $10.99 $11.04 $10.97 $11.04 $10.32 40,446
2018-06-12 $11.04 $11.07 $10.98 $10.98 $10.27 9,010
2018-06-11 $11.06 $11.08 $11.00 $11.05 $10.34 17,897
2018-06-08 $11.06 $11.07 $11.00 $11.04 $10.32 32,342
2018-06-07 $11.15 $11.18 $11.12 $11.13 $10.41 15,843
2018-06-06 $11.19 $11.21 $11.11 $11.15 $10.43 13,202
2018-06-05 $11.17 $11.18 $11.14 $11.18 $10.46 116,692
2018-06-04 $11.02 $11.19 $11.02 $11.19 $10.46 37,388
2018-06-01 $11.08 $11.14 $11.01 $11.03 $10.32 67,785
2018-05-31 $11.15 $11.17 $10.93 $10.96 $10.25 184,755
2018-05-30 $11.07 $11.27 $11.07 $11.27 $10.54 30,555
2018-05-29 $10.97 $11.06 $10.92 $10.97 $10.26 167,987
2018-05-25 $11.05 $11.05 $10.95 $11.05 $10.34 30,356
2018-05-24 $11.14 $11.14 $11.09 $11.11 $10.39 14,652
2018-05-23 $11.21 $11.23 $11.15 $11.23 $10.50 24,643
2018-05-22 $11.21 $11.34 $11.21 $11.25 $10.52 42,832
2018-05-21 $11.15 $11.15 $11.09 $11.13 $10.41 68,127
2018-05-18 $11.04 $11.10 $11.00 $11.01 $10.30 71,962
2018-05-17 $11.18 $11.18 $11.09 $11.09 $10.37 55,286
2018-05-16 $11.29 $11.36 $11.25 $11.34 $10.61 153,623
2018-05-15 $11.38 $11.39 $11.30 $11.33 $10.60 2,309,761
2018-05-14 $11.49 $11.51 $11.42 $11.42 $10.68 19,630
2018-05-11 $11.45 $11.52 $11.45 $11.48 $10.74 23,414
2018-05-10 $11.45 $11.46 $11.40 $11.45 $10.71 32,685
2018-05-09 $11.36 $11.45 $11.36 $11.40 $10.66 50,380
2018-05-08 $11.21 $11.32 $11.18 $11.32 $10.59 80,030
2018-05-07 $11.09 $11.22 $11.09 $11.14 $10.42 41,259
2018-05-04 $10.87 $11.12 $10.86 $11.09 $10.37 57,805
2018-05-03 $10.97 $11.02 $10.91 $10.96 $10.25 11,044
2018-05-02 $10.93 $11.04 $10.93 $11.01 $10.29 48,692
2018-05-01 $10.96 $10.97 $10.90 $10.97 $10.26 36,299
2018-04-30 $10.89 $10.96 $10.89 $10.94 $10.23 20,416
2018-04-27 $10.95 $10.95 $10.87 $10.87 $10.17 35,268
2018-04-26 $10.99 $11.06 $10.99 $11.00 $10.29 66,748
2018-04-25 $10.94 $10.98 $10.89 $10.95 $10.24 53,571
2018-04-24 $11.13 $11.13 $10.95 $11.00 $10.29 28,155
2018-04-23 $11.11 $11.11 $11.06 $11.08 $10.37 85,301
2018-04-20 $11.08 $11.17 $11.08 $11.13 $10.41 285,145
2018-04-19 $10.93 $11.01 $10.91 $11.01 $10.30 639,380
2018-04-18 $10.81 $10.88 $10.81 $10.88 $10.18 27,508
2018-04-17 $10.78 $10.80 $10.76 $10.77 $10.08 39,930
2018-04-16 $10.74 $10.81 $10.70 $10.81 $10.11 14,710
2018-04-13 $10.80 $10.80 $10.72 $10.76 $10.06 25,140
2018-04-12 $10.81 $10.81 $10.75 $10.77 $10.07 45,927
2018-04-11 $10.67 $10.83 $10.67 $10.79 $10.09 12,604
2018-04-10 $10.64 $10.71 $10.62 $10.68 $9.99 10,078
2018-04-09 $10.50 $10.59 $10.45 $10.45 $9.77 78,857
2018-04-06 $10.55 $10.60 $10.41 $10.45 $9.77 33,853
2018-04-05 $10.52 $10.64 $10.51 $10.63 $9.94 16,333
2018-04-04 $10.35 $10.45 $10.35 $10.45 $9.77 38,149
2018-04-03 $10.42 $10.49 $10.33 $10.49 $9.81 31,393
2018-04-02 $10.46 $10.47 $10.31 $10.38 $9.71 46,084
2018-03-29 $10.45 $10.56 $10.44 $10.51 $9.83 54,189
2018-03-28 $10.45 $10.51 $10.38 $10.40 $9.72 51,333
2018-03-27 $10.58 $10.61 $10.41 $10.43 $9.75 88,730
2018-03-26 $10.61 $10.63 $10.51 $10.62 $9.93 96,673
2018-03-23 $10.65 $10.74 $10.55 $10.55 $9.79 356,904
2018-03-22 $10.77 $10.80 $10.65 $10.65 $9.88 61,969
2018-03-21 $10.75 $10.90 $10.75 $10.85 $10.07 111,341
2018-03-20 $10.82 $10.83 $10.70 $10.70 $9.93 86,617
2018-03-19 $10.97 $10.97 $10.76 $10.84 $10.06 215,534
2018-03-16 $10.87 $11.04 $10.87 $11.04 $10.25 86,796
2018-03-15 $10.97 $11.00 $10.80 $10.85 $10.07 168,846
2018-03-14 $11.04 $11.05 $10.94 $10.99 $10.20 80,830
2018-03-13 $11.04 $11.08 $10.98 $11.00 $10.21 270,635
2018-03-12 $10.91 $11.00 $10.91 $11.00 $10.21 57,987
2018-03-09 $10.82 $10.88 $10.82 $10.87 $10.09 131,802
2018-03-08 $10.84 $10.84 $10.74 $10.81 $10.03 89,003
2018-03-07 $10.78 $10.87 $10.75 $10.83 $10.05 113,221
2018-03-06 $10.93 $11.00 $10.87 $10.91 $10.13 499,254
2018-03-05 $10.69 $10.86 $10.69 $10.79 $10.01 50,092
2018-03-02 $10.66 $10.81 $10.62 $10.78 $10.01 57,143
2018-03-01 $10.76 $10.83 $10.68 $10.77 $10.00 108,335
2018-02-28 $11.02 $11.03 $10.77 $10.77 $10.00 104,389
2018-02-27 $11.22 $11.24 $11.03 $11.03 $10.24 55,884
2018-02-26 $11.21 $11.24 $11.15 $11.21 $10.40 204,011
2018-02-23 $11.13 $11.20 $11.11 $11.19 $10.39 20,379
2018-02-22 $11.12 $11.19 $11.04 $11.05 $10.26 51,199
2018-02-21 $11.26 $11.26 $11.13 $11.17 $10.37 32,183
2018-02-20 $11.33 $11.43 $11.29 $11.29 $10.48 28,243
2018-02-16 $11.50 $11.54 $11.42 $11.43 $10.61 15,736
2018-02-15 $11.49 $11.53 $11.37 $11.48 $10.66 17,786
2018-02-14 $11.16 $11.45 $11.13 $11.45 $10.62 93,748
2018-02-13 $11.25 $11.30 $11.23 $11.27 $10.46 50,458
2018-02-12 $11.16 $11.38 $11.16 $11.35 $10.53 49,700
2018-02-09 $11.13 $11.13 $10.79 $11.07 $10.27 155,502
2018-02-08 $11.38 $11.40 $11.06 $11.06 $10.27 109,405
2018-02-07 $11.46 $11.53 $11.35 $11.39 $10.57 40,062
2018-02-06 $11.15 $11.51 $11.09 $11.49 $10.66 152,196
2018-02-05 $11.45 $11.54 $11.18 $11.20 $10.40 90,517
2018-02-02 $11.73 $11.73 $11.52 $11.54 $10.71 68,267
2018-02-01 $11.69 $11.77 $11.68 $11.76 $10.91 148,928
2018-01-31 $11.96 $11.96 $11.73 $11.77 $10.92 70,001
2018-01-30 $12.16 $12.16 $11.91 $11.94 $11.08 83,062
2018-01-29 $12.20 $12.30 $12.20 $12.21 $11.33 421,462
2018-01-26 $12.30 $12.30 $12.24 $12.27 $11.39 79,576
2018-01-25 $12.32 $12.35 $12.25 $12.27 $11.39 93,947
2018-01-24 $12.40 $12.40 $12.30 $12.33 $11.44 170,697
2018-01-23 $12.28 $12.33 $12.25 $12.30 $11.42 135,370
2018-01-22 $12.06 $12.20 $12.06 $12.20 $11.32 40,675
2018-01-19 $12.02 $12.09 $11.97 $12.08 $11.21 26,295
2018-01-18 $12.07 $12.07 $11.97 $12.02 $11.16 101,082
2018-01-17 $12.11 $12.11 $11.98 $12.05 $11.19 31,655
2018-01-16 $12.25 $12.25 $12.03 $12.03 $11.17 53,604
2018-01-12 $12.10 $12.16 $12.08 $12.14 $11.27 64,053
2018-01-11 $11.96 $12.07 $11.91 $12.07 $11.20 157,014
2018-01-10 $11.85 $11.89 $11.79 $11.86 $11.00 54,557
2018-01-09 $11.98 $12.01 $11.88 $11.91 $11.05 89,290
2018-01-08 $12.06 $12.06 $11.97 $12.00 $11.14 138,962
2018-01-05 $12.02 $12.03 $11.92 $11.97 $11.11 119,083
2018-01-04 $12.00 $12.03 $11.98 $12.02 $11.16 202,191
2018-01-03 $11.88 $11.92 $11.86 $11.90 $11.05 216,794
2018-01-02 $11.68 $11.86 $11.65 $11.86 $11.01 95,065
2017-12-29 $11.64 $11.64 $11.55 $11.60 $10.77 156,340
2017-12-28 $11.51 $11.57 $11.49 $11.57 $10.74 47,072
2017-12-27 $11.49 $11.55 $11.48 $11.51 $10.68 34,251
2017-12-26 $11.45 $11.47 $11.44 $11.46 $10.63 34,624
2017-12-22 $11.69 $11.70 $11.63 $11.69 $10.85 33,181
2017-12-21 $11.60 $11.67 $11.56 $11.64 $10.59 234,752
2017-12-20 $11.56 $11.58 $11.47 $11.56 $10.52 44,976
2017-12-19 $11.61 $11.64 $11.51 $11.53 $10.49 48,296
2017-12-18 $11.53 $11.61 $11.46 $11.56 $10.52 103,331
2017-12-15 $11.39 $11.42 $11.36 $11.38 $10.35 37,530
2017-12-14 $11.40 $11.41 $11.33 $11.37 $10.34 62,894
2017-12-13 $11.32 $11.38 $11.28 $11.36 $10.33 77,260
2017-12-12 $11.33 $11.41 $11.32 $11.36 $10.33 195,202
2017-12-11 $11.20 $11.34 $11.20 $11.31 $10.28 63,891
2017-12-08 $11.24 $11.26 $11.20 $11.20 $10.19 44,734
2017-12-07 $11.18 $11.21 $11.16 $11.21 $10.20 280,101
2017-12-06 $11.36 $11.36 $11.24 $11.24 $10.22 72,551
2017-12-05 $11.52 $11.52 $11.41 $11.41 $10.38 75,057
2017-12-04 $11.53 $11.64 $11.53 $11.55 $10.51 80,717
2017-12-01 $11.49 $11.57 $11.41 $11.49 $10.45 66,200
2017-11-30 $11.51 $11.68 $11.47 $11.48 $10.44 65,920
2017-11-29 $11.46 $11.50 $11.46 $11.47 $10.43 66,355
2017-11-28 $11.43 $11.46 $11.40 $11.43 $10.40 12,114
2017-11-27 $11.45 $11.47 $11.39 $11.39 $10.36 37,269
2017-11-24 $11.44 $11.49 $11.44 $11.48 $10.44 8,451
2017-11-22 $11.28 $11.37 $11.28 $11.35 $10.32 26,269
2017-11-21 $11.27 $11.33 $11.22 $11.25 $10.23 70,098
2017-11-20 $11.24 $11.27 $11.19 $11.25 $10.24 95,217
2017-11-17 $11.21 $11.26 $11.19 $11.26 $10.24 46,125
2017-11-16 $11.25 $11.26 $11.19 $11.21 $10.20 82,709
2017-11-15 $11.27 $11.28 $11.15 $11.27 $10.25 88,126
2017-11-14 $11.41 $11.41 $11.27 $11.29 $10.27 78,740
2017-11-13 $11.57 $11.60 $11.47 $11.48 $10.44 61,029
2017-11-10 $11.70 $11.71 $11.62 $11.63 $10.58 39,999
2017-11-09 $11.73 $11.85 $11.71 $11.75 $10.69 210,151
2017-11-08 $11.80 $11.84 $11.74 $11.78 $10.72 54,602
2017-11-07 $11.86 $11.88 $11.77 $11.77 $10.71 100,219
2017-11-06 $11.80 $11.97 $11.80 $11.96 $10.88 39,671
2017-11-03 $11.79 $11.82 $11.72 $11.79 $10.73 58,774
2017-11-02 $11.87 $11.89 $11.79 $11.84 $10.77 53,158
2017-11-01 $11.83 $11.92 $11.78 $11.82 $10.75 40,872
2017-10-31 $11.82 $11.82 $11.75 $11.79 $10.73 76,603
2017-10-30 $11.80 $11.93 $11.78 $11.83 $10.76 77,168
2017-10-27 $11.60 $11.80 $11.60 $11.75 $10.69 71,914
2017-10-26 $11.67 $11.72 $11.62 $11.63 $10.58 22,109
2017-10-25 $11.72 $11.72 $11.57 $11.62 $10.57 53,067
2017-10-24 $11.78 $11.81 $11.72 $11.73 $10.67 46,865
2017-10-23 $11.92 $11.92 $11.74 $11.75 $10.69 56,346
2017-10-20 $11.95 $11.97 $11.88 $11.89 $10.82 133,565
2017-10-19 $11.96 $11.96 $11.87 $11.92 $10.84 65,350
2017-10-18 $12.01 $12.05 $11.95 $12.04 $10.95 188,098
2017-10-17 $12.04 $12.06 $12.00 $12.01 $10.93 40,144
2017-10-16 $11.98 $12.09 $11.98 $12.03 $10.94 64,114
2017-10-13 $12.00 $12.01 $11.96 $11.97 $10.89 45,438
2017-10-12 $11.90 $11.96 $11.88 $11.94 $10.86 89,691
2017-10-11 $11.82 $11.90 $11.82 $11.90 $10.83 54,432
2017-10-10 $11.72 $11.81 $11.72 $11.76 $10.70 54,761
2017-10-09 $11.69 $11.75 $11.69 $11.71 $10.65 50,258
2017-10-06 $11.79 $11.79 $11.70 $11.72 $10.66 43,970
2017-10-05 $11.77 $11.82 $11.76 $11.81 $10.74 39,547
2017-10-04 $11.85 $11.88 $11.78 $11.80 $10.73 55,150
2017-10-03 $11.85 $11.91 $11.85 $11.90 $10.83 41,246
2017-10-02 $11.80 $11.90 $11.80 $11.89 $10.82 45,357
2017-09-29 $11.85 $11.90 $11.82 $11.85 $10.78 15,493
2017-09-28 $11.89 $11.89 $11.77 $11.84 $10.77 69,053
2017-09-27 $11.83 $11.86 $11.78 $11.82 $10.75 31,079
2017-09-26 $11.85 $11.85 $11.76 $11.80 $10.73 40,603
2017-09-25 $11.96 $11.99 $11.92 $11.92 $10.73 48,677
2017-09-22 $11.92 $11.94 $11.88 $11.90 $10.71 38,143
2017-09-21 $11.88 $11.98 $11.87 $11.87 $10.68 173,231
2017-09-20 $11.80 $11.90 $11.80 $11.84 $10.65 39,471
2017-09-19 $11.83 $11.84 $11.78 $11.83 $10.65 14,840
2017-09-18 $11.73 $11.85 $11.73 $11.77 $10.59 46,279
2017-09-15 $11.76 $11.77 $11.71 $11.72 $10.55 35,062
2017-09-14 $11.72 $11.80 $11.72 $11.79 $10.61 31,346
2017-09-13 $11.76 $11.79 $11.73 $11.73 $10.56 37,802
2017-09-12 $11.89 $11.89 $11.74 $11.76 $10.59 60,955
2017-09-11 $11.73 $11.85 $11.73 $11.77 $10.59 24,225
2017-09-08 $11.75 $11.75 $11.65 $11.68 $10.51 61,290
2017-09-07 $11.77 $11.81 $11.73 $11.79 $10.61 46,158
2017-09-06 $11.67 $11.73 $11.66 $11.68 $10.51 190,559
2017-09-05 $11.83 $11.84 $11.60 $11.65 $10.49 152,916
2017-09-01 $11.86 $11.88 $11.80 $11.84 $10.66 41,856
2017-08-31 $11.85 $11.89 $11.80 $11.85 $10.67 77,446
2017-08-30 $11.85 $11.85 $11.75 $11.75 $10.58 84,616
2017-08-29 $11.80 $11.93 $11.79 $11.88 $10.69 76,991
2017-08-28 $12.02 $12.02 $11.90 $11.93 $10.74 34,105
2017-08-25 $11.93 $12.00 $11.92 $11.95 $10.76 56,340
2017-08-24 $11.86 $11.89 $11.83 $11.85 $10.67 57,309
2017-08-23 $11.72 $11.96 $11.72 $11.90 $10.71 22,673
2017-08-22 $11.68 $11.82 $11.67 $11.79 $10.61 37,782
2017-08-21 $11.69 $11.75 $11.61 $11.61 $10.45 14,244
2017-08-18 $11.70 $11.70 $11.55 $11.61 $10.45 61,218
2017-08-17 $11.79 $11.84 $11.64 $11.64 $10.48 31,036
2017-08-16 $11.89 $11.93 $11.81 $11.84 $10.66 28,589
2017-08-15 $11.98 $11.98 $11.81 $11.82 $10.64 48,218
2017-08-14 $11.90 $12.03 $11.90 $12.00 $10.80 18,322
2017-08-11 $11.83 $11.91 $11.75 $11.86 $10.68 33,452
2017-08-10 $12.10 $12.10 $11.88 $11.88 $10.69 104,266
2017-08-09 $12.07 $12.20 $12.07 $12.12 $10.91 26,610
2017-08-08 $12.26 $12.33 $12.13 $12.15 $10.94 19,243
2017-08-07 $12.27 $12.30 $12.25 $12.25 $11.03 37,155
2017-08-04 $12.21 $12.28 $12.16 $12.28 $11.05 25,458
2017-08-03 $12.46 $12.46 $12.18 $12.19 $10.97 46,628
2017-08-02 $12.53 $12.53 $12.36 $12.44 $11.20 81,002
2017-08-01 $12.50 $12.60 $12.48 $12.50 $11.25 52,854
2017-07-31 $12.47 $12.54 $12.45 $12.50 $11.25 74,633
2017-07-28 $12.40 $12.47 $12.40 $12.47 $11.22 94,761
2017-07-27 $12.45 $12.50 $12.37 $12.41 $11.17 64,813
2017-07-26 $12.45 $12.45 $12.32 $12.36 $11.13 32,825
2017-07-25 $12.39 $12.49 $12.39 $12.42 $11.18 40,392
2017-07-24 $12.29 $12.32 $12.26 $12.31 $11.08 40,543
2017-07-21 $12.34 $12.34 $12.21 $12.27 $11.04 84,256
2017-07-20 $12.43 $12.50 $12.35 $12.42 $11.18 26,427
2017-07-19 $12.40 $12.49 $12.36 $12.45 $11.21 86,747
2017-07-18 $12.36 $12.45 $12.34 $12.38 $11.14 250,667
2017-07-17 $12.35 $12.42 $12.32 $12.36 $11.13 73,594
2017-07-14 $12.30 $12.33 $12.23 $12.29 $11.06 58,541
2017-07-13 $12.20 $12.22 $12.12 $12.22 $11.00 26,382
2017-07-12 $12.12 $12.20 $12.07 $12.16 $10.95 231,602
2017-07-11 $12.04 $12.07 $11.96 $12.07 $10.86 20,049
2017-07-10 $11.91 $12.04 $11.91 $11.99 $10.79 132,403
2017-07-07 $11.90 $11.90 $11.77 $11.80 $10.62 32,973
2017-07-06 $11.99 $12.00 $11.90 $11.94 $10.75 87,076
2017-07-05 $12.18 $12.18 $11.92 $11.99 $10.79 59,630
2017-07-03 $11.96 $12.21 $11.93 $12.19 $10.97 26,967
2017-06-30 $11.87 $11.95 $11.82 $11.82 $10.64 76,211
2017-06-29 $11.73 $11.82 $11.70 $11.77 $10.59 103,267
2017-06-28 $11.50 $11.73 $11.50 $11.66 $10.50 58,219
2017-06-27 $11.44 $11.60 $11.44 $11.45 $10.31 50,764
2017-06-26 $11.39 $11.47 $11.34 $11.44 $10.30 25,790
2017-06-23 $11.34 $11.50 $11.31 $11.50 $10.21 41,109
2017-06-22 $11.21 $11.39 $11.21 $11.35 $10.08 44,540
2017-06-21 $11.26 $11.31 $11.15 $11.20 $9.95 55,286
2017-06-20 $11.30 $11.30 $11.19 $11.21 $9.96 65,779
2017-06-19 $11.44 $11.44 $11.36 $11.38 $10.11 24,980
2017-06-16 $11.29 $11.42 $11.29 $11.42 $10.15 53,857
2017-06-15 $11.43 $11.43 $11.25 $11.26 $10.00 73,586
2017-06-14 $11.69 $11.74 $11.47 $11.50 $10.22 29,069
2017-06-13 $11.59 $11.70 $11.58 $11.67 $10.37 173,341
2017-06-12 $11.49 $11.61 $11.49 $11.58 $10.29 19,778
2017-06-09 $11.45 $11.51 $11.39 $11.45 $10.17 48,202
2017-06-08 $11.43 $11.49 $11.41 $11.45 $10.17 67,438
2017-06-07 $11.58 $11.58 $11.43 $11.45 $10.17 73,041
2017-06-06 $11.53 $11.59 $11.48 $11.58 $10.29 112,479
2017-06-05 $11.66 $11.71 $11.64 $11.66 $10.36 33,029
2017-06-02 $11.80 $11.80 $11.72 $11.72 $10.41 36,515
2017-06-01 $11.52 $11.74 $11.51 $11.72 $10.41 34,822
2017-05-31 $11.54 $11.61 $11.47 $11.49 $10.21 86,188
2017-05-30 $11.67 $11.67 $11.51 $11.53 $10.24 47,592
2017-05-26 $11.79 $11.79 $11.67 $11.69 $10.39 80,064
2017-05-25 $11.77 $11.82 $11.70 $11.74 $10.43 47,016
2017-05-24 $11.86 $11.93 $11.76 $11.78 $10.47 112,828
2017-05-23 $11.96 $11.99 $11.90 $11.92 $10.59 58,784
2017-05-22 $11.84 $11.97 $11.84 $11.96 $10.62 214,470
2017-05-19 $11.69 $11.87 $11.69 $11.84 $10.52 57,866
2017-05-18 $11.73 $11.77 $11.68 $11.70 $10.39 233,347
2017-05-17 $11.90 $11.90 $11.74 $11.76 $10.45 97,697
2017-05-16 $12.00 $12.05 $11.92 $11.94 $10.61 33,297
2017-05-15 $12.00 $12.09 $11.97 $11.99 $10.65 19,124
2017-05-12 $11.90 $11.91 $11.84 $11.86 $10.54 63,306
2017-05-11 $11.90 $11.90 $11.80 $11.85 $10.52 61,244
2017-05-10 $11.72 $11.88 $11.72 $11.85 $10.52 23,783
2017-05-09 $11.79 $11.83 $11.68 $11.74 $10.43 93,376
2017-05-08 $11.81 $11.84 $11.74 $11.79 $10.48 40,652
2017-05-05 $11.72 $11.87 $11.72 $11.87 $10.55 71,006
2017-05-04 $11.89 $11.89 $11.72 $11.75 $10.44 171,473
2017-05-03 $12.00 $12.00 $11.85 $11.85 $10.53 78,253
2017-05-02 $12.11 $12.11 $12.02 $12.03 $10.69 19,836
2017-05-01 $12.09 $12.12 $12.04 $12.06 $10.71 47,802
2017-04-28 $12.11 $12.15 $12.06 $12.09 $10.74 36,185
2017-04-27 $12.12 $12.17 $12.06 $12.11 $10.76 29,708
2017-04-26 $12.11 $12.19 $12.08 $12.17 $10.81 68,325
2017-04-25 $12.07 $12.16 $12.07 $12.16 $10.80 103,665
2017-04-24 $11.99 $12.08 $11.99 $12.03 $10.69 54,912
2017-04-21 $11.98 $11.98 $11.87 $11.89 $10.56 71,111
2017-04-20 $11.89 $11.98 $11.89 $11.94 $10.61 88,484
2017-04-19 $12.01 $12.05 $11.87 $11.91 $10.58 222,415
2017-04-18 $12.01 $12.08 $12.00 $12.08 $10.73 106,840
2017-04-17 $12.10 $12.13 $12.06 $12.13 $10.78 35,729
2017-04-13 $12.11 $12.14 $12.02 $12.06 $10.71 28,919
2017-04-12 $12.28 $12.28 $12.12 $12.14 $10.78 60,788
2017-04-11 $12.21 $12.32 $12.18 $12.28 $10.91 58,947
2017-04-10 $12.14 $12.26 $12.09 $12.23 $10.86 52,773
2017-04-07 $12.07 $12.11 $12.04 $12.04 $10.70 27,958
2017-04-06 $12.03 $12.09 $12.02 $12.03 $10.69 214,444
2017-04-05 $12.13 $12.23 $12.00 $12.01 $10.67 22,457
2017-04-04 $12.11 $12.18 $12.09 $12.10 $10.75 287,481
2017-04-03 $12.28 $12.30 $12.14 $12.21 $10.85 154,395
2017-03-31 $12.30 $12.32 $12.21 $12.28 $10.91 82,836
2017-03-30 $12.25 $12.35 $12.25 $12.31 $10.94 61,647
2017-03-29 $12.04 $12.20 $12.04 $12.16 $10.80 100,041
2017-03-28 $12.06 $12.15 $12.04 $12.12 $10.77 55,793
2017-03-27 $12.00 $12.02 $11.90 $11.98 $10.64 79,461
2017-03-24 $12.13 $12.20 $12.13 $12.19 $10.76 39,609
2017-03-23 $12.10 $12.21 $12.08 $12.14 $10.71 68,466
2017-03-22 $12.23 $12.23 $12.10 $12.16 $10.73 120,772
2017-03-21 $12.70 $12.70 $12.27 $12.27 $10.83 171,538
2017-03-20 $12.62 $12.69 $12.53 $12.57 $11.09 261,672
2017-03-17 $12.60 $12.67 $12.59 $12.65 $11.16 1,871,004
2017-03-16 $12.50 $12.58 $12.50 $12.58 $11.10 52,128
2017-03-15 $12.25 $12.46 $12.25 $12.44 $10.98 45,132
2017-03-14 $12.29 $12.30 $12.20 $12.23 $10.79 76,041
2017-03-13 $12.39 $12.46 $12.36 $12.41 $10.95 53,499
2017-03-10 $12.34 $12.37 $12.29 $12.36 $10.91 39,301
2017-03-09 $12.32 $12.32 $12.20 $12.27 $10.82 109,178
2017-03-08 $12.46 $12.46 $12.33 $12.37 $10.92 69,242
2017-03-07 $12.50 $12.50 $12.41 $12.41 $10.95 82,470
2017-03-06 $12.52 $12.52 $12.45 $12.52 $11.05 66,656
2017-03-03 $12.49 $12.50 $12.43 $12.48 $11.01 114,123
2017-03-02 $12.50 $12.52 $12.41 $12.41 $10.95 103,019
2017-03-01 $12.44 $12.57 $12.41 $12.52 $11.05 191,898
2017-02-28 $12.34 $12.34 $12.25 $12.28 $10.84 41,234
2017-02-27 $12.31 $12.33 $12.25 $12.30 $10.85 79,544
2017-02-24 $12.42 $12.42 $12.21 $12.27 $10.83 300,591
2017-02-23 $12.58 $12.58 $12.40 $12.47 $11.00 153,473
2017-02-22 $12.56 $12.56 $12.43 $12.46 $10.99 151,599
2017-02-21 $12.57 $12.58 $12.48 $12.58 $11.10 88,601
2017-02-17 $12.44 $12.44 $12.33 $12.43 $10.97 39,503
2017-02-16 $12.53 $12.58 $12.49 $12.49 $11.02 122,780
2017-02-15 $12.52 $12.55 $12.47 $12.54 $11.06 108,921
2017-02-14 $12.51 $12.52 $12.41 $12.51 $11.04 142,549
2017-02-13 $12.49 $12.50 $12.40 $12.46 $10.99 202,892
2017-02-10 $12.27 $12.35 $12.23 $12.31 $10.86 422,702
2017-02-09 $12.06 $12.14 $12.02 $12.13 $10.70 181,748
2017-02-08 $12.07 $12.07 $11.88 $11.95 $10.54 224,953
2017-02-07 $12.29 $12.29 $12.10 $12.15 $10.72 102,648
2017-02-06 $12.28 $12.31 $12.16 $12.21 $10.77 201,137
2017-02-03 $12.08 $12.25 $12.07 $12.22 $10.78 99,935
2017-02-02 $12.19 $12.19 $12.05 $12.05 $10.63 152,494
2017-02-01 $12.30 $12.41 $12.23 $12.30 $10.85 61,256
2017-01-31 $12.23 $12.28 $12.18 $12.24 $10.80 69,706
2017-01-30 $12.43 $12.44 $12.15 $12.24 $10.80 142,239
2017-01-27 $12.46 $12.46 $12.37 $12.42 $10.96 88,700
2017-01-26 $12.63 $12.64 $12.49 $12.52 $11.05 90,947
2017-01-25 $12.59 $12.60 $12.52 $12.59 $11.11 125,847
2017-01-24 $12.35 $12.53 $12.34 $12.50 $11.03 309,553
2017-01-23 $12.43 $12.43 $12.33 $12.39 $10.93 118,609
2017-01-20 $12.29 $12.43 $12.29 $12.43 $10.96 141,173
2017-01-19 $12.25 $12.28 $12.20 $12.25 $10.81 52,442
2017-01-18 $12.09 $12.18 $12.07 $12.17 $10.73 113,615
2017-01-17 $12.22 $12.30 $12.16 $12.17 $10.74 156,409
2017-01-13 $12.12 $12.19 $12.12 $12.17 $10.74 77,935
2017-01-12 $12.16 $12.20 $12.03 $12.12 $10.69 75,044
2017-01-11 $11.87 $12.05 $11.85 $12.05 $10.63 136,007
2017-01-10 $11.91 $11.95 $11.83 $11.87 $10.47 65,163
2017-01-09 $12.10 $12.10 $11.93 $11.98 $10.57 92,346
2017-01-06 $12.14 $12.14 $12.02 $12.10 $10.68 255,648
2017-01-05 $12.00 $12.12 $12.00 $12.07 $10.65 293,180
2017-01-04 $11.89 $11.96 $11.81 $11.95 $10.54 749,176
2017-01-03 $11.60 $11.81 $11.60 $11.75 $10.37 300,637
2016-12-30 $11.47 $11.47 $11.41 $11.43 $10.09 42,316
2016-12-29 $11.42 $11.50 $11.40 $11.50 $10.15 26,859
2016-12-28 $11.58 $11.58 $11.43 $11.47 $10.12 36,227
2016-12-27 $11.50 $11.54 $11.46 $11.51 $10.16 76,391
2016-12-23 $11.43 $11.50 $11.43 $11.46 $10.11 54,907
2016-12-22 $11.67 $11.67 $11.57 $11.57 $10.12 50,967
2016-12-21 $11.67 $11.67 $11.62 $11.67 $10.20 99,178
2016-12-20 $11.52 $11.57 $11.52 $11.55 $10.10 38,599
2016-12-19 $11.63 $11.66 $11.50 $11.50 $10.05 92,789
2016-12-16 $11.60 $11.69 $11.53 $11.63 $10.17 68,746
2016-12-15 $11.64 $11.69 $11.50 $11.63 $10.17 85,953
2016-12-14 $11.68 $11.75 $11.47 $11.51 $10.06 138,298
2016-12-13 $11.60 $11.73 $11.60 $11.70 $10.23 163,946
2016-12-12 $11.81 $11.82 $11.54 $11.56 $10.11 106,042
2016-12-09 $11.80 $11.86 $11.77 $11.82 $10.33 90,914
2016-12-08 $11.73 $11.85 $11.70 $11.82 $10.33 162,849
2016-12-07 $11.55 $11.64 $11.49 $11.61 $10.15 165,924
2016-12-06 $11.42 $11.51 $11.35 $11.49 $10.05 91,696
2016-12-05 $11.21 $11.38 $11.21 $11.33 $9.91 59,433
2016-12-02 $11.06 $11.18 $11.06 $11.15 $9.75 45,806
2016-12-01 $10.91 $11.14 $10.91 $10.95 $9.57 83,185
2016-11-30 $10.86 $10.96 $10.85 $10.87 $9.50 25,507
2016-11-29 $10.88 $10.88 $10.77 $10.79 $9.43 24,128
2016-11-28 $10.98 $10.98 $10.75 $10.80 $9.44 50,274
2016-11-25 $11.00 $11.00 $10.93 $10.94 $9.57 39,360
2016-11-23 $11.03 $11.04 $10.96 $11.02 $9.64 34,051
2016-11-22 $11.12 $11.12 $10.99 $11.04 $9.65 100,847
2016-11-21 $10.79 $11.03 $10.79 $11.03 $9.64 77,205
2016-11-18 $10.75 $10.80 $10.72 $10.78 $9.43 141,172
2016-11-17 $10.97 $11.01 $10.74 $10.74 $9.39 239,845
2016-11-16 $10.88 $10.99 $10.85 $10.85 $9.49 213,254
2016-11-15 $10.81 $10.90 $10.76 $10.84 $9.48 127,857
2016-11-14 $10.70 $10.78 $10.66 $10.77 $9.42 60,697
2016-11-11 $10.67 $10.67 $10.49 $10.60 $9.27 73,556
2016-11-10 $10.66 $10.82 $10.62 $10.73 $9.38 88,631
2016-11-09 $10.42 $10.62 $10.34 $10.57 $9.24 120,545
2016-11-08 $10.76 $10.76 $10.45 $10.57 $9.24 62,965
2016-11-07 $10.78 $10.78 $10.70 $10.73 $9.38 48,464
2016-11-04 $10.60 $10.64 $10.50 $10.56 $9.23 55,158
2016-11-03 $10.59 $10.75 $10.59 $10.63 $9.29 44,639
2016-11-02 $10.90 $10.90 $10.57 $10.64 $9.30 383,228
2016-11-01 $11.25 $11.27 $11.02 $11.06 $9.67 71,034
2016-10-31 $11.34 $11.34 $11.18 $11.25 $9.84 37,955
2016-10-28 $11.45 $11.46 $11.27 $11.30 $9.88 69,931
2016-10-27 $11.62 $11.62 $11.49 $11.49 $10.05 59,721
2016-10-26 $11.61 $11.61 $11.48 $11.52 $10.07 92,566
2016-10-25 $11.71 $11.71 $11.59 $11.59 $10.13 19,823
2016-10-24 $11.74 $11.74 $11.60 $11.70 $10.23 126,133
2016-10-21 $11.69 $11.69 $11.59 $11.60 $10.14 51,829
2016-10-20 $11.61 $11.69 $11.59 $11.65 $10.19 36,570
2016-10-19 $11.55 $11.65 $11.47 $11.57 $10.12 43,043
2016-10-18 $11.40 $11.47 $11.39 $11.45 $10.01 25,783
2016-10-17 $11.45 $11.45 $11.35 $11.38 $9.95 70,226
2016-10-14 $11.49 $11.52 $11.42 $11.44 $10.00 20,341
2016-10-13 $11.48 $11.48 $11.30 $11.40 $9.97 18,614
2016-10-12 $11.64 $11.64 $11.52 $11.54 $10.09 11,952
2016-10-11 $11.71 $11.72 $11.60 $11.65 $10.19 130,046
2016-10-10 $11.65 $11.80 $11.65 $11.74 $10.26 45,861
2016-10-07 $11.73 $11.73 $11.59 $11.63 $10.17 153,827
2016-10-06 $11.70 $11.76 $11.64 $11.73 $10.26 58,112
2016-10-05 $11.55 $11.63 $11.52 $11.59 $10.13 32,619
2016-10-04 $11.52 $11.54 $11.42 $11.44 $10.00 38,702
2016-10-03 $11.50 $11.50 $11.33 $11.43 $9.99 57,925
2016-09-30 $11.45 $11.51 $11.35 $11.50 $10.05 36,434
2016-09-29 $11.44 $11.52 $11.26 $11.37 $9.94 38,698
2016-09-28 $11.34 $11.42 $11.20 $11.42 $9.98 31,522
2016-09-27 $11.25 $11.26 $11.17 $11.20 $9.79 78,931
2016-09-26 $11.38 $11.41 $11.26 $11.26 $9.84 81,106
2016-09-23 $11.67 $11.67 $11.54 $11.55 $9.96 43,606
2016-09-22 $11.74 $11.75 $11.64 $11.70 $10.09 504,184
2016-09-21 $11.45 $11.54 $11.39 $11.53 $9.94 53,015
2016-09-20 $11.48 $11.48 $11.35 $11.35 $9.78 21,235
2016-09-19 $11.47 $11.50 $11.36 $11.36 $9.79 30,693
2016-09-16 $11.30 $11.31 $11.27 $11.30 $9.74 32,893
2016-09-15 $11.35 $11.45 $11.31 $11.39 $9.82 43,986
2016-09-14 $11.39 $11.48 $11.31 $11.35 $9.78 33,230
2016-09-13 $11.66 $11.66 $11.38 $11.47 $9.89 84,613
2016-09-12 $11.59 $11.75 $11.58 $11.73 $10.11 46,001
2016-09-09 $11.96 $11.98 $11.71 $11.76 $10.14 64,302
2016-09-08 $11.85 $11.95 $11.77 $11.93 $10.28 82,993
2016-09-07 $11.71 $11.81 $11.67 $11.76 $10.14 142,381
2016-09-06 $11.64 $11.68 $11.57 $11.67 $10.06 97,783
2016-09-02 $11.43 $11.55 $11.43 $11.54 $9.95 63,136
2016-09-01 $11.45 $11.47 $11.30 $11.43 $9.85 24,527
2016-08-31 $11.44 $11.44 $11.30 $11.35 $9.78 20,425
2016-08-30 $11.35 $11.46 $11.35 $11.41 $9.84 37,180
2016-08-29 $11.23 $11.40 $11.23 $11.35 $9.79 14,438
2016-08-26 $11.30 $11.43 $11.20 $11.23 $9.68 28,052
2016-08-25 $11.43 $11.45 $11.28 $11.31 $9.75 49,426
2016-08-24 $11.66 $11.66 $11.45 $11.46 $9.88 33,029
2016-08-23 $11.50 $11.60 $11.50 $11.58 $9.98 25,765
2016-08-22 $11.47 $11.50 $11.43 $11.48 $9.90 38,128
2016-08-19 $11.64 $11.64 $11.48 $11.52 $9.93 147,480
2016-08-18 $11.42 $11.53 $11.42 $11.52 $9.93 40,501
2016-08-17 $11.43 $11.43 $11.26 $11.36 $9.79 68,935
2016-08-16 $11.55 $11.55 $11.41 $11.45 $9.87 50,807
2016-08-15 $11.43 $11.54 $11.42 $11.51 $9.92 81,139
2016-08-12 $11.41 $11.48 $11.37 $11.41 $9.83 69,929
2016-08-11 $11.23 $11.37 $11.23 $11.34 $9.77 68,153
2016-08-10 $11.38 $11.38 $11.24 $11.26 $9.71 28,442
2016-08-09 $11.38 $11.39 $11.27 $11.32 $9.76 60,830
2016-08-08 $11.20 $11.33 $11.20 $11.32 $9.76 55,326
2016-08-05 $11.00 $11.16 $11.00 $11.14 $9.60 43,720
2016-08-04 $10.94 $11.08 $10.94 $11.00 $9.48 33,303
2016-08-03 $10.75 $10.90 $10.70 $10.88 $9.38 32,576
2016-08-02 $10.96 $11.00 $10.76 $10.81 $9.32 43,384
2016-08-01 $11.32 $11.32 $10.97 $10.97 $9.46 71,667
2016-07-29 $11.10 $11.27 $11.10 $11.25 $9.70 93,036
2016-07-28 $11.00 $11.15 $11.00 $11.10 $9.57 50,889
2016-07-27 $11.13 $11.20 $11.00 $11.05 $9.53 16,783
2016-07-26 $11.06 $11.14 $11.06 $11.13 $9.59 16,327
2016-07-25 $11.11 $11.11 $11.03 $11.08 $9.55 18,658
2016-07-22 $11.21 $11.21 $11.13 $11.18 $9.64 23,603
2016-07-21 $11.25 $11.32 $11.19 $11.22 $9.68 47,955
2016-07-20 $11.22 $11.23 $11.06 $11.22 $9.67 28,862
2016-07-19 $11.24 $11.24 $11.10 $11.14 $9.60 25,598
2016-07-18 $11.17 $11.20 $11.05 $11.15 $9.61 42,232
2016-07-15 $11.14 $11.14 $11.04 $11.12 $9.59 207,650
2016-07-14 $11.25 $11.25 $11.08 $11.13 $9.59 50,735
2016-07-13 $11.28 $11.28 $11.01 $11.10 $9.57 38,365
2016-07-12 $11.08 $11.23 $11.04 $11.16 $9.62 49,518
2016-07-11 $10.81 $11.00 $10.81 $10.93 $9.42 34,957
2016-07-08 $10.57 $10.81 $10.57 $10.79 $9.30 41,019
2016-07-07 $10.75 $10.78 $10.53 $10.58 $9.12 39,237
2016-07-06 $10.60 $10.71 $10.52 $10.66 $9.19 51,970
2016-07-05 $10.90 $10.99 $10.64 $10.70 $9.23 42,415
2016-07-01 $10.99 $11.10 $10.97 $11.07 $9.54 65,470
2016-06-30 $11.08 $11.08 $10.81 $10.95 $9.44 39,999
2016-06-29 $10.87 $11.02 $10.87 $10.98 $9.46 56,220
2016-06-28 $10.63 $10.73 $10.56 $10.72 $9.24 65,072
2016-06-27 $10.80 $10.80 $10.34 $10.38 $8.95 93,387
2016-06-24 $10.99 $11.12 $10.90 $11.00 $9.48 90,260
2016-06-23 $11.67 $11.83 $11.60 $11.83 $9.88 63,120
2016-06-22 $11.34 $11.39 $11.25 $11.27 $9.41 77,205
2016-06-21 $11.41 $11.41 $11.24 $11.34 $9.47 30,592
2016-06-20 $11.40 $11.42 $11.32 $11.35 $9.48 21,742
2016-06-17 $11.01 $11.27 $11.01 $11.16 $9.32 24,013
2016-06-16 $11.03 $11.03 $10.75 $11.00 $9.19 66,974
2016-06-15 $11.06 $11.21 $11.05 $11.16 $9.32 14,313
2016-06-14 $11.30 $11.32 $11.04 $11.08 $9.25 39,710
2016-06-13 $11.67 $11.67 $11.32 $11.33 $9.47 76,212
2016-06-10 $11.98 $11.98 $11.66 $11.72 $9.79 118,149
2016-06-09 $12.12 $12.19 $12.12 $12.13 $10.13 26,681
2016-06-08 $12.43 $12.48 $12.39 $12.42 $10.38 26,863
2016-06-07 $12.25 $12.36 $12.25 $12.34 $10.31 51,792
2016-06-06 $11.94 $12.18 $11.94 $12.16 $10.16 46,735
2016-06-03 $12.03 $12.03 $11.89 $11.97 $10.00 31,279
2016-06-02 $12.00 $12.00 $11.87 $11.96 $9.99 31,799
2016-06-01 $11.87 $12.02 $11.84 $12.01 $10.03 30,249
2016-05-31 $11.94 $12.09 $11.90 $12.00 $10.03 104,423
2016-05-27 $11.70 $11.81 $11.67 $11.81 $9.87 18,573
2016-05-26 $11.91 $11.92 $11.78 $11.80 $9.86 22,743
2016-05-25 $11.67 $11.84 $11.67 $11.84 $9.89 24,878
2016-05-24 $11.61 $11.62 $11.52 $11.62 $9.71 82,599
2016-05-23 $11.72 $11.72 $11.61 $11.66 $9.74 29,904
2016-05-20 $11.67 $11.74 $11.63 $11.72 $9.79 10,567
2016-05-19 $11.54 $11.57 $11.33 $11.56 $9.66 45,373
2016-05-18 $11.80 $11.81 $11.61 $11.63 $9.72 47,836
2016-05-17 $11.71 $11.93 $11.71 $11.77 $9.83 46,610
2016-05-16 $11.53 $11.70 $11.53 $11.65 $9.73 10,291
2016-05-13 $11.64 $11.64 $11.41 $11.42 $9.54 194,604
2016-05-12 $11.93 $11.99 $11.64 $11.67 $9.75 32,237
2016-05-11 $11.75 $11.92 $11.64 $11.85 $9.90 21,731
2016-05-10 $11.67 $11.78 $11.64 $11.75 $9.81 26,550
2016-05-09 $11.81 $11.81 $11.51 $11.69 $9.77 22,203
2016-05-06 $11.70 $11.90 $11.70 $11.79 $9.85 23,050
2016-05-05 $12.09 $12.09 $11.78 $11.78 $9.84 25,120
2016-05-04 $11.91 $12.21 $11.91 $11.98 $10.01 38,945
2016-05-03 $12.23 $12.23 $11.83 $11.90 $9.94 94,064
2016-05-02 $12.36 $12.36 $12.13 $12.24 $10.23 68,475
2016-04-29 $12.42 $12.53 $12.27 $12.36 $10.33 44,151
2016-04-28 $12.71 $12.71 $12.45 $12.46 $10.41 49,074
2016-04-27 $12.80 $12.88 $12.64 $12.77 $10.67 18,903
2016-04-26 $12.71 $12.80 $12.60 $12.75 $10.65 64,095
2016-04-25 $13.03 $13.03 $12.81 $12.88 $10.76 20,910
2016-04-22 $12.95 $13.12 $12.95 $13.06 $10.91 52,931
2016-04-21 $13.05 $13.05 $12.82 $12.95 $10.82 39,834
2016-04-20 $12.85 $13.02 $12.80 $12.93 $10.80 51,989
2016-04-19 $12.46 $12.80 $12.46 $12.75 $10.65 130,039
2016-04-18 $12.19 $12.43 $12.11 $12.37 $10.33 36,026
2016-04-15 $12.34 $12.37 $12.29 $12.31 $10.28 27,919
2016-04-14 $12.41 $12.47 $12.30 $12.32 $10.29 43,835
2016-04-13 $12.08 $12.34 $12.08 $12.32 $10.29 47,219
2016-04-12 $11.80 $11.92 $11.76 $11.87 $9.92 27,086
2016-04-11 $11.64 $11.83 $11.60 $11.72 $9.79 17,429
2016-04-08 $11.33 $11.55 $11.33 $11.49 $9.60 30,037
2016-04-07 $11.25 $11.25 $11.09 $11.10 $9.27 16,579
2016-04-06 $11.07 $11.25 $11.00 $11.25 $9.40 21,895
2016-04-05 $11.10 $11.12 $11.02 $11.06 $9.24 29,769
2016-04-04 $11.42 $11.43 $11.26 $11.26 $9.41 5,482
2016-04-01 $11.42 $11.42 $11.29 $11.35 $9.48 19,904
2016-03-31 $11.64 $11.69 $11.54 $11.59 $9.68 28,670
2016-03-30 $11.51 $11.71 $11.51 $11.55 $9.65 52,842
2016-03-29 $11.40 $11.52 $11.25 $11.51 $9.62 22,079
2016-03-28 $11.64 $11.64 $11.39 $11.44 $9.56 42,029
2016-03-24 $11.36 $11.50 $11.18 $11.47 $9.58 50,731
2016-03-23 $12.04 $12.04 $11.60 $11.60 $9.59 34,911
2016-03-22 $11.96 $12.05 $11.91 $12.02 $9.94 46,291
2016-03-21 $12.28 $12.28 $11.95 $12.03 $9.95 28,450
2016-03-18 $12.35 $12.39 $12.13 $12.23 $10.11 41,243
2016-03-17 $12.06 $12.24 $11.99 $12.20 $10.09 82,792
2016-03-16 $11.73 $12.02 $11.73 $12.02 $9.94 10,293
2016-03-15 $11.80 $11.80 $11.60 $11.71 $9.68 87,467
2016-03-14 $11.84 $11.94 $11.72 $11.90 $9.84 85,126
2016-03-11 $11.69 $11.80 $11.65 $11.79 $9.74 166,825
2016-03-10 $11.50 $11.51 $11.31 $11.50 $9.51 44,595
2016-03-09 $11.56 $11.64 $11.47 $11.59 $9.58 70,153
2016-03-08 $12.11 $12.11 $11.55 $11.59 $9.58 44,970
2016-03-07 $11.91 $12.17 $11.87 $12.10 $10.01 149,009
2016-03-04 $11.76 $12.00 $11.71 $11.87 $9.82 98,115
2016-03-03 $11.40 $11.59 $11.40 $11.57 $9.57 146,132
2016-03-02 $11.05 $11.28 $11.05 $11.28 $9.33 16,690
2016-03-01 $10.88 $11.08 $10.88 $11.05 $9.14 39,981
2016-02-29 $10.92 $11.02 $10.86 $10.93 $9.04 31,468
2016-02-26 $10.76 $10.85 $10.74 $10.77 $8.91 22,425
2016-02-25 $10.50 $10.65 $10.47 $10.65 $8.81 17,462
2016-02-24 $10.53 $10.56 $10.20 $10.56 $8.73 11,056
2016-02-23 $10.86 $10.86 $10.62 $10.62 $8.78 32,772
2016-02-22 $10.69 $10.90 $10.69 $10.86 $8.98 14,445
2016-02-19 $10.73 $10.73 $10.49 $10.63 $8.79 12,089
2016-02-18 $10.95 $10.96 $10.70 $10.77 $8.91 27,706
2016-02-17 $10.64 $10.94 $10.64 $10.87 $8.99 13,248
2016-02-16 $10.31 $10.58 $10.31 $10.55 $8.72 12,543
2016-02-12 $9.91 $10.18 $9.90 $10.16 $8.40 13,046
2016-02-11 $9.90 $9.90 $9.71 $9.81 $8.11 35,956
2016-02-10 $10.21 $10.21 $10.04 $10.08 $8.33 18,780
2016-02-09 $10.43 $10.43 $10.14 $10.25 $8.48 52,267
2016-02-08 $10.77 $10.77 $10.44 $10.70 $8.84 41,994
2016-02-05 $11.01 $11.11 $10.94 $10.95 $9.05 40,483
2016-02-04 $10.84 $11.13 $10.84 $10.97 $9.07 35,100
2016-02-03 $10.68 $10.83 $10.50 $10.77 $8.91 110,949
2016-02-02 $10.78 $10.85 $10.70 $10.73 $8.87 93,957
2016-02-01 $11.27 $11.27 $11.06 $11.27 $9.32 50,856
2016-01-29 $11.25 $11.35 $11.17 $11.33 $9.37 21,861
2016-01-28 $11.00 $11.15 $10.97 $11.12 $9.19 16,251
2016-01-27 $10.86 $11.13 $10.86 $10.86 $8.98 34,476
2016-01-26 $10.80 $10.99 $10.68 $10.97 $9.07 177,102
2016-01-25 $10.85 $10.91 $10.70 $10.70 $8.85 18,081
2016-01-22 $10.54 $10.93 $10.54 $10.88 $9.00 9,733
2016-01-21 $10.07 $10.43 $10.07 $10.29 $8.51 14,596
2016-01-20 $10.12 $10.12 $9.68 $10.01 $8.28 66,285
2016-01-19 $10.40 $10.42 $10.20 $10.27 $8.49 30,388
2016-01-15 $10.30 $10.30 $10.12 $10.27 $8.49 28,332
2016-01-14 $10.60 $10.75 $10.31 $10.67 $8.82 12,555
2016-01-13 $10.76 $10.81 $10.38 $10.40 $8.60 29,566
2016-01-12 $10.94 $11.00 $10.56 $10.70 $8.85 19,360
2016-01-11 $11.29 $11.43 $10.93 $10.98 $9.08 44,401
2016-01-08 $11.47 $11.47 $11.23 $11.25 $9.30 46,353
2016-01-07 $11.71 $11.71 $11.38 $11.42 $9.44 34,308
2016-01-06 $11.95 $12.17 $11.94 $11.97 $9.90 20,200
2016-01-05 $12.58 $12.58 $12.22 $12.28 $10.15 50,083
2016-01-04 $12.51 $12.54 $12.25 $12.46 $10.30 29,431
2015-12-31 $12.52 $12.67 $12.43 $12.67 $10.48 101,203
2015-12-30 $12.51 $12.61 $12.45 $12.51 $10.34 45,968
2015-12-29 $12.58 $12.74 $12.49 $12.56 $10.39 24,461
2015-12-28 $12.59 $12.74 $12.58 $12.65 $10.46 295,989
2015-12-24 $12.56 $12.73 $12.56 $12.68 $10.48 16,776
2015-12-23 $12.70 $12.93 $12.70 $12.93 $10.34 9,897
2015-12-22 $12.49 $12.64 $12.49 $12.60 $10.08 81,133
2015-12-21 $12.45 $12.45 $12.22 $12.41 $9.93 116,206
2015-12-18 $12.19 $12.26 $12.12 $12.20 $9.76 49,700
2015-12-17 $13.01 $13.01 $12.12 $12.14 $9.71 149,407
2015-12-16 $13.11 $13.22 $13.05 $13.21 $10.56 46,785
2015-12-15 $13.23 $13.23 $13.08 $13.12 $10.50 107,405
2015-12-14 $13.37 $13.37 $12.96 $13.12 $10.50 28,912
2015-12-11 $13.60 $13.60 $13.31 $13.32 $10.66 24,677
2015-12-10 $13.80 $13.89 $13.69 $13.69 $10.95 75,776
2015-12-09 $13.84 $14.01 $13.80 $13.89 $11.11 17,344
2015-12-08 $13.73 $13.79 $13.60 $13.67 $10.94 15,101
2015-12-07 $14.13 $14.13 $13.78 $13.84 $11.07 20,965
2015-12-04 $14.36 $14.41 $14.24 $14.30 $11.44 26,233
2015-12-03 $14.65 $14.67 $14.36 $14.41 $11.53 19,314
2015-12-02 $14.91 $14.91 $14.51 $14.53 $11.62 17,573
2015-12-01 $15.00 $15.02 $14.96 $14.97 $11.97 13,450
2015-11-30 $14.97 $15.06 $14.97 $14.98 $11.98 19,122
2015-11-27 $14.85 $15.00 $14.85 $15.00 $12.00 6,209
2015-11-25 $14.92 $14.92 $14.75 $14.85 $11.88 39,104
2015-11-24 $14.69 $14.85 $14.69 $14.85 $11.88 24,523
2015-11-23 $14.70 $14.73 $14.55 $14.59 $11.67 34,846
2015-11-20 $14.77 $14.80 $14.70 $14.70 $11.76 31,138
2015-11-19 $14.87 $14.89 $14.78 $14.86 $11.89 32,439
2015-11-18 $14.75 $14.88 $14.72 $14.80 $11.84 41,826
2015-11-17 $14.96 $14.96 $14.81 $14.82 $11.86 13,882
2015-11-16 $14.83 $15.04 $14.83 $15.01 $12.01 14,924
2015-11-13 $14.70 $14.91 $14.62 $14.79 $11.83 26,367
2015-11-12 $14.80 $14.87 $14.73 $14.73 $11.78 24,626
2015-11-11 $15.05 $15.10 $14.92 $14.97 $11.98 62,153
2015-11-10 $15.16 $15.16 $14.97 $15.04 $12.03 50,677
2015-11-09 $15.46 $15.46 $15.14 $15.22 $12.18 94,512
2015-11-06 $15.29 $15.47 $15.29 $15.47 $12.38 35,595
2015-11-05 $15.38 $15.48 $15.27 $15.31 $12.25 2,720,593
2015-11-04 $15.65 $15.65 $15.29 $15.35 $12.28 34,636
2015-11-03 $15.51 $15.65 $15.46 $15.60 $12.48 11,779
2015-11-02 $15.55 $15.58 $15.50 $15.56 $12.45 7,189
2015-10-30 $15.43 $15.58 $15.43 $15.54 $12.43 11,801
2015-10-29 $15.34 $15.54 $15.34 $15.41 $12.33 24,142
2015-10-28 $15.30 $15.61 $15.28 $15.46 $12.37 42,221
2015-10-27 $15.52 $15.52 $15.14 $15.25 $12.20 30,721
2015-10-26 $15.83 $15.83 $15.56 $15.58 $12.46 22,900
2015-10-23 $15.90 $15.94 $15.75 $15.90 $12.72 22,115
2015-10-22 $15.94 $16.04 $15.92 $16.00 $12.80 14,776
2015-10-21 $16.15 $16.15 $15.93 $15.95 $12.76 19,195
2015-10-20 $15.91 $16.11 $15.91 $16.05 $12.84 20,782
2015-10-19 $16.13 $16.13 $15.90 $16.00 $12.80 16,141
2015-10-16 $16.12 $16.13 $16.04 $16.10 $12.88 28,811
2015-10-15 $16.23 $16.23 $15.99 $16.21 $12.97 15,254
2015-10-14 $16.08 $16.18 $16.04 $16.18 $12.94 22,321
2015-10-13 $16.12 $16.37 $16.11 $16.16 $12.92 7,953
2015-10-12 $16.30 $16.37 $16.29 $16.30 $13.04 4,324
2015-10-09 $16.56 $16.56 $16.45 $16.49 $13.19 5,171
2015-10-08 $16.19 $16.45 $16.17 $16.42 $13.13 23,961
2015-10-07 $16.08 $16.21 $15.91 $16.20 $12.96 36,140
2015-10-06 $15.56 $15.75 $15.56 $15.70 $12.56 10,741
2015-10-05 $15.16 $15.63 $15.16 $15.56 $12.45 10,313
2015-10-02 $14.69 $15.08 $14.62 $15.08 $12.06 7,430
2015-10-01 $14.73 $14.84 $14.61 $14.74 $11.79 47,463
2015-09-30 $14.46 $14.62 $14.43 $14.61 $11.69 33,516
2015-09-29 $14.41 $14.52 $14.29 $14.31 $11.45 94,228
2015-09-28 $14.75 $14.75 $14.38 $14.40 $11.52 44,095
2015-09-25 $15.00 $15.02 $14.76 $14.78 $11.82 27,012
2015-09-24 $15.00 $15.00 $14.80 $14.96 $11.97 22,329
2015-09-23 $15.77 $15.77 $15.39 $15.41 $12.13 40,722
2015-09-22 $15.75 $15.76 $15.63 $15.67 $12.34 4,570
2015-09-21 $16.16 $16.16 $15.94 $15.95 $12.56 6,183
2015-09-18 $16.14 $16.14 $15.97 $15.97 $12.57 10,998
2015-09-17 $16.00 $16.48 $16.00 $16.31 $12.84 11,244
2015-09-16 $15.94 $16.10 $15.94 $16.05 $12.64 27,288
2015-09-15 $15.81 $15.92 $15.81 $15.90 $12.52 7,721
2015-09-14 $16.00 $16.00 $15.76 $15.76 $12.41 8,191
2015-09-11 $15.95 $15.98 $15.82 $15.96 $12.57 16,849
2015-09-10 $16.04 $16.09 $15.97 $16.02 $12.61 17,942
2015-09-09 $16.28 $16.29 $15.95 $15.95 $12.56 5,324
2015-09-08 $16.06 $16.14 $15.97 $16.03 $12.62 6,078
2015-09-04 $15.93 $15.96 $15.88 $15.90 $12.52 21,990
2015-09-03 $15.99 $16.20 $15.99 $16.13 $12.70 107,672
2015-09-02 $15.98 $16.02 $15.84 $16.02 $12.61 7,504
2015-09-01 $15.89 $16.07 $15.84 $15.86 $12.49 48,155
2015-08-31 $16.23 $16.36 $16.03 $16.27 $12.81 124,769
2015-08-28 $16.20 $16.36 $16.14 $16.28 $12.82 91,774
2015-08-27 $15.70 $16.12 $15.70 $16.03 $12.62 27,196
2015-08-26 $15.80 $15.80 $15.38 $15.67 $12.34 27,942
2015-08-25 $15.71 $15.80 $15.40 $15.40 $12.12 44,107
2015-08-24 $15.60 $15.75 $14.61 $15.33 $12.07 61,415
2015-08-21 $16.16 $16.31 $16.00 $16.00 $12.60 69,058
2015-08-20 $16.65 $16.65 $16.33 $16.38 $12.90 11,416
2015-08-19 $16.85 $16.86 $16.61 $16.77 $13.20 28,510
2015-08-18 $17.19 $17.19 $16.93 $16.95 $13.34 29,007
2015-08-17 $17.19 $17.22 $17.02 $17.22 $13.56 9,250
2015-08-14 $17.22 $17.27 $17.10 $17.23 $13.57 21,031
2015-08-13 $17.21 $17.25 $17.14 $17.20 $13.54 15,393
2015-08-12 $16.87 $17.07 $16.80 $17.07 $13.44 17,425
2015-08-11 $16.97 $16.99 $16.80 $16.95 $13.34 26,238
2015-08-10 $16.85 $17.08 $16.85 $17.07 $13.44 10,179
2015-08-07 $17.00 $17.06 $16.86 $16.87 $13.28 29,064
2015-08-06 $16.88 $16.98 $16.80 $16.93 $13.33 10,028

U.S. Global Sea to Sky Cargo ETF (SEA) News Headlines

On Patrol in the Baltic for Russian Saboteurs

Adherence to international law makes it harder for the Estonian navy to protect critical undersea cables.

wsj.com March 4, 2025

A Bad Business on the Bayou

None

wsj.com March 31, 2025
Recent U.S. Global Sea to Sky Cargo ETF (SEA) News
Similar Companies to U.S. Global Sea to Sky Cargo ETF (SEA) 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.