BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) Exchange: BATS

Data as of April 24, 2024

$11.51 ($0.29) 2.58%

BTC iShares MSCI Global Silver and Metals Miners ETF - Daily Information
Click for more stock information on BTC iShares MSCI Global Silver and Metals Miners ETF.
Daily Information Data
Date April 24, 2024
Open $11.14
Previous Close $11.51
High $11.56
Low $11.12
Adjusted Open $11.14
Previous Adjusted Close $11.51
Adjusted High $11.56
Adjusted Low $11.12

About BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP)

The Fund seeks to track the investment results of the MSCI ACWI Select Silver Miners Investable Market Index (IMI) (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to focus on approximately 30 companies in developed and emerging markets that are involved in silver mining or exploration. MSCI begins with the MSCI ACWI Investable Market Index (IMI), and then selects securities of companies primarily mining silver. As necessary to reach the target constituent count of 30, MSCI next selects from the gold and precious metals and minerals sectors those companies that meet certain silver-related revenue thresholds or companies involved in silver mining exploration, both from the MSCI ACWI IMI and the MSCI World Micro Cap Index, as well as companies primarily mining silver that are included in the MSCI World Micro Cap Index. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid-, small- and micro-capitalization companies and may change over time. As of September 30, 2019, a significant portion of the Underlying Index is represented by securities of companies in the materials industry or sector. The components of the Underlying Index are likely to change over time. As of September 30, 2019, the Underlying Index consisted of stocks of companies in the following six countries or regions: Canada, Japan, Mexico, Peru, the United Kingdom (the “U.K.”) and the U.S. The Fund, under normal market conditions, will invest at least 40% of its assets in issuers organized or located outside the U.S. or doing business outside the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP)

Date Open High Low Close Adj.Close Volume
2024-04-23 $11.14 $11.56 $11.12 $11.51 $11.51 278,058
2024-04-22 $11.35 $11.53 $11.10 $11.22 $11.22 671,278
2024-04-19 $11.67 $11.86 $11.67 $11.77 $11.77 160,659
2024-04-18 $11.81 $11.81 $11.60 $11.67 $11.67 118,202
2024-04-17 $11.57 $11.83 $11.47 $11.62 $11.62 156,413
2024-04-16 $11.40 $11.50 $11.21 $11.45 $11.45 896,885
2024-04-15 $12.02 $12.09 $11.53 $11.72 $11.72 203,627
2024-04-12 $12.40 $12.60 $11.72 $11.83 $11.83 441,514
2024-04-11 $12.17 $12.19 $11.78 $12.09 $12.09 586,696
2024-04-10 $11.92 $12.11 $11.51 $11.96 $11.96 232,243
2024-04-09 $12.09 $12.25 $12.02 $12.15 $12.15 338,628
2024-04-08 $11.99 $12.07 $11.64 $11.83 $11.83 1,038,924
2024-04-05 $11.34 $11.76 $11.24 $11.74 $11.74 282,893
2024-04-04 $11.38 $11.53 $11.20 $11.28 $11.28 227,184
2024-04-03 $10.78 $11.40 $10.71 $11.38 $11.38 465,774
2024-04-02 $10.42 $10.69 $10.32 $10.67 $10.67 230,070
2024-04-01 $10.39 $10.47 $10.24 $10.42 $10.42 185,696
2024-03-28 $10.00 $10.21 $9.85 $10.16 $10.16 310,400
2024-03-27 $9.58 $9.88 $9.54 $9.88 $9.88 82,681
2024-03-26 $9.68 $9.68 $9.49 $9.49 $9.49 86,168
2024-03-25 $9.50 $9.72 $9.50 $9.52 $9.52 54,710
2024-03-22 $9.50 $9.68 $9.41 $9.49 $9.49 71,363
2024-03-21 $9.82 $9.84 $9.58 $9.61 $9.61 89,959
2024-03-20 $9.20 $9.76 $9.20 $9.64 $9.64 173,553
2024-03-19 $9.42 $9.43 $9.21 $9.21 $9.21 170,877
2024-03-18 $9.61 $9.65 $9.50 $9.54 $9.54 33,304
2024-03-15 $9.43 $9.65 $9.40 $9.65 $9.65 67,324
2024-03-14 $9.53 $9.56 $9.42 $9.48 $9.48 33,065
2024-03-13 $9.28 $9.62 $9.28 $9.53 $9.53 166,124
2024-03-12 $9.32 $9.32 $9.17 $9.30 $9.30 82,209
2024-03-11 $9.10 $9.50 $9.10 $9.37 $9.37 109,329
2024-03-08 $9.21 $9.33 $9.09 $9.09 $9.09 153,385
2024-03-07 $8.99 $9.18 $8.96 $9.15 $9.15 144,123
2024-03-06 $8.84 $9.05 $8.84 $8.94 $8.94 116,871
2024-03-05 $8.82 $8.91 $8.75 $8.78 $8.78 118,296
2024-03-04 $8.53 $8.81 $8.53 $8.77 $8.77 125,536
2024-03-01 $8.18 $8.52 $8.11 $8.46 $8.46 98,557
2024-02-29 $8.17 $8.28 $8.14 $8.18 $8.18 118,708
2024-02-28 $8.10 $8.15 $8.01 $8.01 $8.01 98,771
2024-02-27 $8.25 $8.25 $8.12 $8.18 $8.18 59,688
2024-02-26 $8.17 $8.21 $8.12 $8.16 $8.16 39,942
2024-02-23 $8.22 $8.32 $8.10 $8.29 $8.29 59,499
2024-02-22 $8.30 $8.33 $8.17 $8.17 $8.17 43,598
2024-02-21 $8.33 $8.36 $8.23 $8.36 $8.36 68,920
2024-02-20 $8.45 $8.48 $8.31 $8.36 $8.36 137,173
2024-02-16 $8.37 $8.54 $8.29 $8.45 $8.45 221,476
2024-02-15 $8.33 $8.47 $8.30 $8.38 $8.38 156,095
2024-02-14 $8.07 $8.20 $8.05 $8.17 $8.17 145,886
2024-02-13 $8.34 $8.34 $8.02 $8.05 $8.05 165,283
2024-02-12 $8.49 $8.65 $8.48 $8.61 $8.61 26,409
2024-02-09 $8.52 $8.55 $8.43 $8.48 $8.48 75,753
2024-02-08 $8.59 $8.61 $8.54 $8.57 $8.57 48,676
2024-02-07 $8.71 $8.72 $8.60 $8.60 $8.60 52,783
2024-02-06 $8.62 $8.79 $8.61 $8.74 $8.74 28,288
2024-02-05 $8.70 $8.85 $8.56 $8.58 $8.58 228,541
2024-02-02 $8.93 $8.93 $8.73 $8.83 $8.83 41,286
2024-02-01 $8.87 $9.13 $8.87 $9.07 $9.07 55,698
2024-01-31 $8.93 $9.09 $8.80 $8.84 $8.84 187,825
2024-01-30 $9.07 $9.07 $8.91 $8.96 $8.96 168,282
2024-01-29 $8.95 $9.10 $8.88 $9.04 $9.04 56,070
2024-01-26 $9.02 $9.02 $8.90 $8.95 $8.95 63,651
2024-01-25 $8.99 $9.00 $8.87 $8.97 $8.97 38,764
2024-01-24 $9.06 $9.10 $8.80 $8.85 $8.85 58,681
2024-01-23 $8.90 $9.00 $8.84 $8.97 $8.97 52,483
2024-01-22 $8.74 $8.92 $8.74 $8.82 $8.82 77,216
2024-01-19 $8.80 $8.89 $8.69 $8.84 $8.84 189,924
2024-01-18 $8.91 $8.91 $8.72 $8.80 $8.80 45,933
2024-01-17 $9.14 $9.16 $8.84 $8.88 $8.88 127,718
2024-01-16 $9.46 $9.48 $9.21 $9.21 $9.21 95,644
2024-01-12 $9.46 $9.77 $9.46 $9.60 $9.60 75,805
2024-01-11 $9.48 $9.50 $9.16 $9.30 $9.30 137,813
2024-01-10 $9.47 $9.53 $9.38 $9.47 $9.47 40,993
2024-01-09 $9.63 $9.70 $9.50 $9.50 $9.50 37,197
2024-01-08 $9.55 $9.70 $9.55 $9.63 $9.63 58,038
2024-01-05 $9.62 $9.88 $9.61 $9.65 $9.65 49,667
2024-01-04 $9.60 $9.70 $9.57 $9.64 $9.64 49,659
2024-01-03 $9.86 $9.86 $9.62 $9.65 $9.65 67,651
2024-01-02 $10.14 $10.24 $9.96 $10.02 $10.02 126,187
2023-12-29 $10.16 $10.26 $10.15 $10.18 $10.18 124,463
2023-12-28 $10.49 $10.63 $10.34 $10.35 $10.35 49,544
2023-12-27 $10.54 $10.64 $10.48 $10.58 $10.58 113,507
2023-12-26 $10.41 $10.47 $10.33 $10.46 $10.46 136,745
2023-12-22 $10.44 $10.72 $10.38 $10.43 $10.43 185,750
2023-12-21 $10.17 $10.34 $10.17 $10.32 $10.32 73,503
2023-12-20 $10.28 $10.39 $10.10 $10.10 $10.10 135,192
2023-12-19 $10.08 $10.49 $10.08 $10.39 $10.34 65,871
2023-12-18 $10.33 $10.33 $10.02 $10.11 $10.06 88,947
2023-12-15 $10.30 $10.30 $10.14 $10.21 $10.16 80,065
2023-12-14 $10.37 $10.54 $10.21 $10.27 $10.22 68,651
2023-12-13 $9.46 $10.15 $9.46 $10.12 $10.07 100,794
2023-12-12 $9.84 $9.84 $9.46 $9.52 $9.47 73,961
2023-12-11 $9.65 $9.78 $9.51 $9.74 $9.69 45,548
2023-12-08 $9.75 $9.95 $9.66 $9.78 $9.78 63,690
2023-12-07 $10.00 $10.00 $9.90 $9.96 $9.96 59,426
2023-12-06 $10.11 $10.18 $10.00 $10.01 $10.01 46,367
2023-12-05 $10.21 $10.21 $9.91 $10.05 $10.05 138,615
2023-12-04 $10.37 $10.37 $10.16 $10.25 $10.25 93,506
2023-12-01 $10.08 $10.49 $10.08 $10.47 $10.47 113,135
2023-11-30 $10.11 $10.20 $9.99 $10.20 $10.20 95,622
2023-11-29 $10.12 $10.15 $10.03 $10.15 $10.15 44,028
2023-11-28 $9.76 $10.07 $9.76 $10.05 $10.05 81,697
2023-11-27 $9.73 $9.81 $9.60 $9.76 $9.76 94,089
2023-11-24 $9.38 $9.59 $9.37 $9.53 $9.53 35,832
2023-11-22 $9.45 $9.49 $9.34 $9.34 $9.34 66,153
2023-11-21 $9.42 $9.57 $9.42 $9.46 $9.46 83,653
2023-11-20 $9.27 $9.27 $9.16 $9.22 $9.22 36,218
2023-11-17 $9.27 $9.33 $9.17 $9.26 $9.26 35,713
2023-11-16 $9.04 $9.40 $9.04 $9.23 $9.23 98,853
2023-11-15 $9.08 $9.08 $8.89 $9.04 $9.04 87,749
2023-11-14 $8.53 $8.99 $8.53 $8.94 $8.94 58,933
2023-11-13 $8.42 $8.55 $8.37 $8.41 $8.41 34,762
2023-11-10 $8.57 $8.57 $8.37 $8.42 $8.42 101,655
2023-11-09 $8.61 $8.86 $8.54 $8.55 $8.55 59,533
2023-11-08 $9.00 $9.00 $8.55 $8.63 $8.63 73,206
2023-11-07 $9.05 $9.05 $8.72 $8.89 $8.89 113,775
2023-11-06 $9.25 $9.25 $9.09 $9.10 $9.10 36,680
2023-11-03 $8.82 $9.29 $8.82 $9.21 $9.21 44,662
2023-11-02 $8.80 $8.80 $8.57 $8.70 $8.70 53,396
2023-11-01 $8.64 $8.76 $8.56 $8.69 $8.69 40,060
2023-10-31 $8.79 $8.97 $8.63 $8.70 $8.70 76,921
2023-10-30 $9.11 $9.24 $8.89 $8.93 $8.93 53,035
2023-10-27 $8.79 $8.97 $8.72 $8.97 $8.97 58,492
2023-10-26 $8.89 $8.89 $8.65 $8.81 $8.81 56,675
2023-10-25 $8.96 $9.05 $8.83 $8.85 $8.85 23,430
2023-10-24 $8.84 $9.03 $8.84 $8.97 $8.97 22,018
2023-10-23 $9.11 $9.11 $8.77 $8.98 $8.98 30,196
2023-10-20 $9.16 $9.37 $9.09 $9.13 $9.13 78,741
2023-10-19 $9.10 $9.12 $8.80 $9.09 $9.09 59,605
2023-10-18 $9.28 $9.40 $9.05 $9.11 $9.11 66,622
2023-10-17 $9.02 $9.18 $8.95 $9.16 $9.16 44,056
2023-10-16 $8.85 $9.00 $8.82 $8.95 $8.95 235,336
2023-10-13 $8.60 $8.98 $8.60 $8.91 $8.91 53,501
2023-10-12 $8.77 $8.77 $8.37 $8.43 $8.43 49,936
2023-10-11 $8.71 $8.75 $8.57 $8.75 $8.75 25,358
2023-10-10 $8.61 $8.61 $8.50 $8.59 $8.59 269,879
2023-10-09 $8.47 $8.59 $8.45 $8.50 $8.50 117,256
2023-10-06 $8.16 $8.44 $8.15 $8.37 $8.37 77,942
2023-10-05 $8.16 $8.20 $8.10 $8.20 $8.20 137,590
2023-10-04 $8.21 $8.21 $8.04 $8.15 $8.15 99,084
2023-10-03 $8.19 $8.29 $8.11 $8.26 $8.26 45,931
2023-10-02 $8.57 $8.57 $8.17 $8.20 $8.20 106,657
2023-09-29 $8.65 $8.87 $8.51 $8.57 $8.57 84,624
2023-09-28 $8.50 $8.59 $8.44 $8.58 $8.58 26,288
2023-09-27 $8.66 $8.66 $8.42 $8.54 $8.54 175,910
2023-09-26 $8.90 $8.92 $8.66 $8.66 $8.66 85,701
2023-09-25 $9.12 $9.12 $8.91 $8.97 $8.97 68,622
2023-09-22 $9.13 $9.31 $9.07 $9.07 $9.07 36,383
2023-09-21 $9.24 $9.25 $9.11 $9.14 $9.14 40,175
2023-09-20 $9.32 $9.55 $9.32 $9.38 $9.38 40,089
2023-09-19 $9.63 $9.63 $9.34 $9.35 $9.35 23,964
2023-09-18 $9.50 $9.60 $9.45 $9.55 $9.55 20,852
2023-09-15 $9.52 $9.64 $9.48 $9.56 $9.56 52,200
2023-09-14 $9.18 $9.40 $9.16 $9.31 $9.31 31,607
2023-09-13 $9.22 $9.22 $9.10 $9.14 $9.14 22,741
2023-09-12 $9.14 $9.33 $9.14 $9.16 $9.16 53,368
2023-09-11 $9.25 $9.30 $9.14 $9.16 $9.16 96,050
2023-09-08 $9.18 $9.25 $9.06 $9.09 $9.09 189,600
2023-09-07 $9.08 $9.12 $9.05 $9.06 $9.06 30,811
2023-09-06 $9.13 $9.24 $9.09 $9.12 $9.12 71,846
2023-09-05 $9.41 $9.47 $9.20 $9.23 $9.23 56,213
2023-09-01 $9.78 $9.85 $9.54 $9.55 $9.55 39,791
2023-08-31 $9.73 $9.82 $9.65 $9.70 $9.70 24,287
2023-08-30 $10.00 $10.01 $9.78 $9.83 $9.83 37,935
2023-08-29 $9.66 $9.87 $9.59 $9.87 $9.87 47,326
2023-08-28 $9.35 $9.70 $9.35 $9.65 $9.65 39,943
2023-08-25 $9.52 $9.55 $9.29 $9.39 $9.39 38,284
2023-08-24 $9.52 $9.66 $9.41 $9.51 $9.51 30,588
2023-08-23 $9.23 $9.67 $9.23 $9.60 $9.60 64,458
2023-08-22 $9.09 $9.22 $9.03 $9.22 $9.22 40,919
2023-08-21 $9.11 $9.18 $9.03 $9.12 $9.12 47,996
2023-08-18 $9.14 $9.20 $9.09 $9.19 $9.19 33,299
2023-08-17 $9.29 $9.29 $9.09 $9.17 $9.17 35,581
2023-08-16 $9.34 $9.34 $9.14 $9.14 $9.14 73,462
2023-08-15 $9.41 $9.46 $9.26 $9.28 $9.28 43,357
2023-08-14 $9.63 $9.63 $9.39 $9.49 $9.49 44,344
2023-08-11 $9.51 $9.63 $9.51 $9.61 $9.61 40,772
2023-08-10 $9.41 $9.61 $9.38 $9.42 $9.42 34,494
2023-08-09 $9.54 $9.54 $9.40 $9.42 $9.42 41,733
2023-08-08 $9.57 $9.60 $9.42 $9.57 $9.57 51,404
2023-08-07 $9.75 $9.75 $9.59 $9.60 $9.60 42,022
2023-08-04 $9.57 $9.82 $9.57 $9.68 $9.68 49,244
2023-08-03 $9.68 $9.69 $9.51 $9.58 $9.58 65,462
2023-08-02 $9.99 $10.00 $9.64 $9.68 $9.68 56,973
2023-08-01 $10.22 $10.22 $10.01 $10.02 $10.02 72,391
2023-07-31 $10.08 $10.56 $10.08 $10.47 $10.47 118,149
2023-07-28 $9.97 $10.14 $9.96 $10.07 $10.07 102,784
2023-07-27 $10.33 $10.34 $9.94 $9.94 $9.94 82,810
2023-07-26 $10.45 $10.52 $10.36 $10.51 $10.51 32,074
2023-07-25 $10.27 $10.49 $10.23 $10.45 $10.45 22,189
2023-07-24 $10.34 $10.44 $10.25 $10.29 $10.29 56,246
2023-07-21 $10.31 $10.47 $10.31 $10.46 $10.46 28,559
2023-07-20 $10.67 $10.78 $10.43 $10.46 $10.46 52,686
2023-07-19 $10.82 $10.85 $10.76 $10.85 $10.85 33,609
2023-07-18 $10.58 $10.88 $10.58 $10.83 $10.83 41,111
2023-07-17 $10.51 $10.56 $10.30 $10.55 $10.55 93,083
2023-07-14 $10.50 $10.57 $10.36 $10.45 $10.45 44,658
2023-07-13 $10.55 $10.55 $10.39 $10.42 $10.42 46,191
2023-07-12 $9.90 $10.42 $9.90 $10.42 $10.42 102,440
2023-07-11 $9.87 $9.90 $9.70 $9.77 $9.77 53,521
2023-07-10 $9.51 $9.74 $9.43 $9.73 $9.73 69,724
2023-07-07 $9.38 $9.59 $9.38 $9.48 $9.48 56,150
2023-07-06 $9.46 $9.48 $9.32 $9.35 $9.35 73,505
2023-07-05 $9.80 $9.82 $9.61 $9.62 $9.62 33,238
2023-07-03 $9.64 $9.85 $9.64 $9.79 $9.79 69,386
2023-06-30 $9.60 $9.66 $9.50 $9.66 $9.66 66,717
2023-06-29 $9.36 $9.51 $9.30 $9.50 $9.50 64,923
2023-06-28 $9.52 $9.52 $9.38 $9.44 $9.44 109,628
2023-06-27 $9.75 $9.75 $9.46 $9.52 $9.52 303,712
2023-06-26 $9.53 $9.70 $9.50 $9.67 $9.67 63,992
2023-06-23 $9.62 $9.67 $9.46 $9.49 $9.49 39,168
2023-06-22 $9.53 $9.59 $9.46 $9.50 $9.50 45,002
2023-06-21 $9.72 $9.72 $9.53 $9.60 $9.60 52,435
2023-06-20 $10.00 $10.00 $9.69 $9.70 $9.70 87,673
2023-06-16 $9.99 $10.20 $9.99 $10.06 $10.06 86,969
2023-06-15 $9.96 $10.03 $9.90 $10.02 $10.02 47,266
2023-06-14 $10.14 $10.25 $9.95 $10.03 $10.03 45,557
2023-06-13 $10.41 $10.41 $10.08 $10.15 $10.15 59,206
2023-06-12 $10.34 $10.34 $10.09 $10.19 $10.19 47,188
2023-06-09 $10.51 $10.51 $10.25 $10.32 $10.32 86,706
2023-06-08 $10.24 $10.47 $10.24 $10.40 $10.40 87,381
2023-06-07 $10.49 $10.62 $10.24 $10.26 $10.26 66,883
2023-06-06 $10.42 $10.48 $10.31 $10.48 $10.44 88,105
2023-06-05 $10.25 $10.45 $10.12 $10.40 $10.36 56,612
2023-06-02 $10.59 $10.59 $10.28 $10.35 $10.31 49,559
2023-06-01 $10.11 $10.60 $10.11 $10.51 $10.47 146,080
2023-05-31 $9.99 $10.29 $9.99 $10.15 $10.11 79,342
2023-05-30 $10.00 $10.12 $9.95 $10.09 $10.05 139,685
2023-05-26 $10.01 $10.12 $9.96 $10.02 $10.02 45,436
2023-05-25 $10.12 $10.12 $9.95 $10.01 $10.01 84,131
2023-05-24 $10.51 $10.51 $10.15 $10.16 $10.16 76,286
2023-05-23 $10.38 $10.49 $10.30 $10.41 $10.41 296,817
2023-05-22 $10.50 $10.55 $10.39 $10.41 $10.41 64,070
2023-05-19 $10.61 $10.63 $10.42 $10.50 $10.50 86,036
2023-05-18 $10.60 $10.62 $10.34 $10.47 $10.47 72,123
2023-05-17 $10.70 $10.75 $10.57 $10.73 $10.73 50,390
2023-05-16 $10.86 $10.95 $10.65 $10.70 $10.70 32,392
2023-05-15 $10.76 $11.03 $10.76 $10.92 $10.92 46,483
2023-05-12 $10.79 $10.97 $10.75 $10.80 $10.80 54,615
2023-05-11 $11.18 $11.29 $10.81 $10.86 $10.86 206,089
2023-05-10 $11.66 $11.70 $11.26 $11.37 $11.37 73,635
2023-05-09 $11.52 $11.69 $11.52 $11.64 $11.64 35,130
2023-05-08 $11.56 $11.71 $11.54 $11.63 $11.63 56,220
2023-05-05 $11.51 $11.69 $11.28 $11.64 $11.64 195,680
2023-05-04 $11.63 $11.85 $11.56 $11.65 $11.65 79,075
2023-05-03 $11.54 $11.55 $11.36 $11.45 $11.45 57,351
2023-05-02 $11.14 $11.50 $11.03 $11.50 $11.50 68,763
2023-05-01 $11.52 $11.61 $11.22 $11.22 $11.22 18,998
2023-04-28 $11.40 $11.45 $11.30 $11.32 $11.32 32,726
2023-04-27 $11.08 $11.35 $11.06 $11.35 $11.35 27,025
2023-04-26 $11.50 $11.50 $11.17 $11.23 $11.23 36,174
2023-04-25 $11.19 $11.32 $11.09 $11.32 $11.32 41,178
2023-04-24 $11.23 $11.37 $11.16 $11.33 $11.33 84,425
2023-04-21 $11.31 $11.40 $11.13 $11.28 $11.28 58,325
2023-04-20 $11.37 $11.60 $11.37 $11.41 $11.41 36,016
2023-04-19 $11.51 $11.60 $11.31 $11.46 $11.46 92,712
2023-04-18 $11.78 $11.91 $11.60 $11.70 $11.70 80,557
2023-04-17 $12.05 $12.05 $11.58 $11.68 $11.68 378,828
2023-04-14 $12.40 $12.40 $11.85 $12.02 $12.02 119,978
2023-04-13 $12.33 $12.53 $12.28 $12.40 $12.40 128,377
2023-04-12 $12.06 $12.23 $11.90 $12.08 $12.08 91,414
2023-04-11 $11.83 $12.10 $11.80 $11.97 $11.97 129,950
2023-04-10 $11.92 $11.92 $11.67 $11.80 $11.80 59,509
2023-04-06 $11.85 $11.93 $11.63 $11.91 $11.91 84,218
2023-04-05 $12.02 $12.07 $11.75 $11.84 $11.84 83,110
2023-04-04 $11.73 $12.02 $11.56 $11.97 $11.97 140,278
2023-04-03 $11.49 $11.75 $11.44 $11.61 $11.61 62,632
2023-03-31 $11.55 $11.69 $11.44 $11.46 $11.46 102,540
2023-03-30 $11.30 $11.56 $11.30 $11.56 $11.56 78,119
2023-03-29 $11.44 $11.44 $11.24 $11.29 $11.29 59,632
2023-03-28 $11.03 $11.39 $10.98 $11.37 $11.37 110,075
2023-03-27 $10.81 $11.04 $10.69 $11.04 $11.04 46,821
2023-03-24 $10.91 $11.09 $10.88 $10.96 $10.96 388,175
2023-03-23 $10.88 $11.06 $10.73 $10.94 $10.94 88,892
2023-03-22 $10.50 $10.89 $10.42 $10.72 $10.72 91,143
2023-03-21 $10.71 $10.76 $10.28 $10.42 $10.42 96,946
2023-03-20 $10.90 $10.97 $10.75 $10.93 $10.93 57,951
2023-03-17 $10.27 $10.85 $10.26 $10.70 $10.70 171,263
2023-03-16 $10.43 $10.43 $9.99 $10.13 $10.13 111,202
2023-03-15 $10.59 $10.59 $10.16 $10.30 $10.30 51,039
2023-03-14 $10.31 $10.39 $10.17 $10.39 $10.39 75,441
2023-03-13 $10.06 $10.30 $10.00 $10.20 $10.20 204,127
2023-03-10 $9.52 $9.88 $9.52 $9.55 $9.55 139,929
2023-03-09 $9.42 $9.66 $9.42 $9.47 $9.47 188,067
2023-03-08 $9.55 $9.67 $9.36 $9.44 $9.44 69,140
2023-03-07 $9.86 $9.90 $9.46 $9.55 $9.55 79,545
2023-03-06 $10.08 $10.27 $9.94 $10.00 $10.00 83,788
2023-03-03 $10.03 $10.17 $9.95 $10.15 $10.15 80,821
2023-03-02 $9.91 $9.91 $9.81 $9.85 $9.85 33,507
2023-03-01 $9.67 $9.98 $9.67 $9.92 $9.92 106,070
2023-02-28 $9.46 $9.72 $9.45 $9.62 $9.62 53,712
2023-02-27 $9.44 $9.64 $9.44 $9.55 $9.55 58,987
2023-02-24 $9.61 $9.61 $9.41 $9.46 $9.46 542,795
2023-02-23 $9.80 $9.84 $9.63 $9.71 $9.71 95,543
2023-02-22 $9.80 $9.85 $9.73 $9.80 $9.80 46,421
2023-02-21 $9.99 $10.10 $9.84 $9.91 $9.91 110,097
2023-02-17 $10.05 $10.12 $9.82 $10.11 $10.11 77,220
2023-02-16 $9.91 $10.16 $9.86 $10.10 $10.10 33,493
2023-02-15 $10.16 $10.16 $9.94 $10.04 $10.04 262,691
2023-02-14 $10.23 $10.41 $10.18 $10.37 $10.37 51,537
2023-02-13 $10.33 $10.48 $10.25 $10.31 $10.31 81,520
2023-02-10 $10.38 $10.54 $10.30 $10.39 $10.39 33,903
2023-02-09 $10.67 $10.83 $10.39 $10.42 $10.42 92,219
2023-02-08 $10.76 $10.76 $10.63 $10.63 $10.63 69,011
2023-02-07 $10.66 $10.79 $10.62 $10.73 $10.73 73,771
2023-02-06 $10.70 $10.83 $10.65 $10.72 $10.72 322,170
2023-02-03 $11.15 $11.15 $10.79 $10.86 $10.86 142,124
2023-02-02 $11.60 $11.80 $11.29 $11.42 $11.42 86,390
2023-02-01 $11.27 $11.69 $11.19 $11.60 $11.60 99,058
2023-01-31 $11.20 $11.46 $11.11 $11.35 $11.35 42,814
2023-01-30 $11.35 $11.50 $11.30 $11.31 $11.31 144,546
2023-01-27 $11.61 $11.68 $11.45 $11.50 $11.50 191,788
2023-01-26 $11.99 $11.99 $11.68 $11.77 $11.77 57,614
2023-01-25 $11.64 $11.99 $11.56 $11.97 $11.97 71,346
2023-01-24 $11.60 $11.76 $11.39 $11.71 $11.71 34,949
2023-01-23 $11.50 $11.66 $11.35 $11.62 $11.62 84,079
2023-01-20 $11.35 $11.69 $11.35 $11.63 $11.63 49,390
2023-01-19 $11.41 $11.58 $11.28 $11.47 $11.47 39,762
2023-01-18 $11.48 $11.73 $11.16 $11.16 $11.16 115,190
2023-01-17 $11.82 $11.82 $11.35 $11.49 $11.49 85,558
2023-01-13 $11.50 $11.89 $11.50 $11.78 $11.78 93,926
2023-01-12 $11.57 $11.74 $11.47 $11.63 $11.63 87,101
2023-01-11 $11.73 $11.73 $11.45 $11.47 $11.47 58,382
2023-01-10 $11.25 $11.60 $11.25 $11.60 $11.60 34,477
2023-01-09 $11.45 $11.61 $11.36 $11.37 $11.37 129,486
2023-01-06 $11.19 $11.50 $11.13 $11.44 $11.44 171,184
2023-01-05 $11.19 $11.19 $10.84 $11.13 $11.13 105,817
2023-01-04 $10.99 $11.40 $10.99 $11.34 $11.34 222,914
2023-01-03 $10.88 $11.12 $10.72 $10.86 $10.86 109,677
2022-12-30 $10.77 $10.77 $10.50 $10.51 $10.51 207,983
2022-12-29 $10.97 $10.97 $10.69 $10.71 $10.71 111,478
2022-12-28 $10.96 $11.01 $10.67 $10.72 $10.72 159,916
2022-12-27 $10.83 $11.16 $10.77 $11.07 $11.07 146,970
2022-12-23 $10.68 $10.86 $10.41 $10.83 $10.83 161,557
2022-12-22 $10.72 $10.72 $10.34 $10.69 $10.69 71,472
2022-12-21 $10.83 $10.93 $10.69 $10.77 $10.77 111,930
2022-12-20 $10.48 $10.80 $10.29 $10.72 $10.72 289,163
2022-12-19 $10.51 $10.56 $10.13 $10.17 $10.17 114,381
2022-12-16 $10.27 $10.57 $10.22 $10.56 $10.56 216,699
2022-12-15 $10.50 $10.54 $10.33 $10.35 $10.35 147,718
2022-12-14 $10.93 $10.94 $10.65 $10.80 $10.80 142,955
2022-12-13 $11.13 $11.20 $10.80 $10.93 $10.93 92,839
2022-12-12 $10.58 $10.82 $10.53 $10.68 $10.67 108,368
2022-12-09 $11.02 $11.11 $10.74 $10.74 $10.73 206,813
2022-12-08 $10.91 $11.01 $10.78 $10.87 $10.86 98,827
2022-12-07 $10.72 $11.00 $10.57 $10.95 $10.94 159,298
2022-12-06 $10.72 $10.84 $10.50 $10.52 $10.51 61,666
2022-12-05 $10.91 $10.96 $10.57 $10.64 $10.63 337,367
2022-12-02 $10.93 $11.19 $10.71 $11.10 $11.09 116,864
2022-12-01 $10.72 $11.09 $10.72 $11.09 $11.08 137,857
2022-11-30 $10.43 $10.67 $10.23 $10.63 $10.62 61,917
2022-11-29 $9.99 $10.33 $9.99 $10.19 $10.18 57,792
2022-11-28 $10.44 $10.44 $9.94 $9.96 $9.95 88,313
2022-11-25 $10.53 $10.58 $10.46 $10.49 $10.49 54,437
2022-11-23 $10.48 $10.66 $10.32 $10.63 $10.63 102,476
2022-11-22 $10.10 $10.48 $10.10 $10.48 $10.48 65,904
2022-11-21 $9.95 $10.06 $9.84 $10.06 $10.06 66,681
2022-11-18 $9.88 $10.08 $9.88 $10.07 $10.07 56,771
2022-11-17 $9.88 $9.98 $9.77 $9.98 $9.98 48,440
2022-11-16 $10.12 $10.27 $10.12 $10.16 $10.16 39,640
2022-11-15 $10.54 $10.54 $10.12 $10.23 $10.23 102,387
2022-11-14 $10.38 $10.56 $10.30 $10.50 $10.50 129,531
2022-11-11 $10.40 $10.49 $10.18 $10.49 $10.49 100,835
2022-11-10 $10.21 $10.34 $9.92 $10.34 $10.34 127,080
2022-11-09 $9.89 $10.01 $9.55 $9.59 $9.59 69,736
2022-11-08 $9.78 $10.31 $9.68 $10.06 $10.06 124,662
2022-11-07 $9.75 $9.84 $9.59 $9.74 $9.74 87,797
2022-11-04 $9.21 $9.64 $9.21 $9.64 $9.64 73,920
2022-11-03 $8.96 $9.07 $8.79 $8.94 $8.94 121,936
2022-11-02 $9.54 $9.68 $8.95 $9.00 $9.00 156,662
2022-11-01 $9.52 $9.75 $9.50 $9.55 $9.55 47,935
2022-10-31 $9.28 $9.38 $9.26 $9.34 $9.34 50,668
2022-10-28 $9.33 $9.42 $9.20 $9.42 $9.42 53,027
2022-10-27 $9.73 $9.75 $9.46 $9.49 $9.49 83,273
2022-10-26 $9.50 $9.85 $9.50 $9.71 $9.71 83,135
2022-10-25 $9.36 $9.49 $9.30 $9.43 $9.43 97,621
2022-10-24 $9.29 $9.29 $9.04 $9.28 $9.28 124,347
2022-10-21 $8.92 $9.40 $8.92 $9.40 $9.40 49,216
2022-10-20 $8.89 $9.12 $8.77 $8.94 $8.94 42,433
2022-10-19 $8.97 $8.97 $8.71 $8.77 $8.77 55,987
2022-10-18 $9.10 $9.20 $8.97 $9.11 $9.11 45,313
2022-10-17 $8.96 $9.24 $8.96 $9.03 $9.03 135,100
2022-10-14 $9.20 $9.23 $8.72 $8.79 $8.79 113,831
2022-10-13 $9.08 $9.33 $8.81 $9.29 $9.29 58,663
2022-10-12 $9.23 $9.43 $9.17 $9.41 $9.41 52,590
2022-10-11 $9.24 $9.51 $9.17 $9.22 $9.22 116,812
2022-10-10 $9.33 $9.42 $9.16 $9.30 $9.30 86,522
2022-10-07 $9.69 $9.72 $9.37 $9.41 $9.41 81,357
2022-10-06 $9.71 $9.96 $9.67 $9.96 $9.96 82,879
2022-10-05 $9.66 $9.72 $9.35 $9.72 $9.72 48,977
2022-10-04 $9.69 $9.97 $9.64 $9.86 $9.86 226,881
2022-10-03 $9.25 $9.58 $9.19 $9.56 $9.56 379,306
2022-09-30 $8.61 $9.11 $8.61 $8.93 $8.93 243,570
2022-09-29 $8.44 $8.69 $8.35 $8.69 $8.69 52,113
2022-09-28 $8.05 $8.60 $8.05 $8.60 $8.60 62,363
2022-09-27 $8.05 $8.22 $7.96 $7.98 $7.98 69,361
2022-09-26 $8.20 $8.29 $7.86 $8.00 $8.00 202,393
2022-09-23 $8.58 $8.73 $8.08 $8.24 $8.24 628,424
2022-09-22 $8.91 $9.07 $8.71 $8.79 $8.79 86,227
2022-09-21 $8.86 $9.15 $8.68 $8.93 $8.93 87,427
2022-09-20 $8.92 $9.10 $8.75 $8.88 $8.88 137,095
2022-09-19 $8.80 $9.14 $8.74 $9.14 $9.14 42,610
2022-09-16 $8.67 $9.08 $8.65 $8.97 $8.97 33,393
2022-09-15 $8.96 $9.10 $8.79 $8.87 $8.87 66,059
2022-09-14 $9.11 $9.24 $9.06 $9.11 $9.11 264,636
2022-09-13 $9.23 $9.37 $9.06 $9.11 $9.11 56,280
2022-09-12 $9.32 $9.60 $9.29 $9.51 $9.51 302,668
2022-09-09 $8.86 $9.17 $8.86 $9.17 $9.17 94,662
2022-09-08 $8.68 $8.87 $8.66 $8.85 $8.85 51,826
2022-09-07 $8.50 $8.81 $8.37 $8.80 $8.80 594,947
2022-09-06 $8.72 $8.73 $8.43 $8.45 $8.45 74,850
2022-09-02 $8.34 $8.66 $8.32 $8.57 $8.57 114,890
2022-09-01 $8.53 $8.54 $8.25 $8.28 $8.28 115,948
2022-08-31 $8.66 $8.73 $8.53 $8.63 $8.63 60,240
2022-08-30 $9.02 $9.04 $8.63 $8.70 $8.70 120,845
2022-08-29 $8.98 $9.14 $8.91 $8.97 $8.97 54,254
2022-08-26 $9.45 $9.52 $9.01 $9.08 $9.08 114,537
2022-08-25 $9.50 $9.56 $9.37 $9.52 $9.52 34,462
2022-08-24 $9.18 $9.46 $9.18 $9.46 $9.46 34,623
2022-08-23 $9.05 $9.44 $9.05 $9.28 $9.28 78,244
2022-08-22 $9.06 $9.08 $8.89 $9.06 $9.06 85,757
2022-08-19 $9.37 $9.37 $9.11 $9.14 $9.14 61,839
2022-08-18 $9.38 $9.50 $9.31 $9.42 $9.42 69,188
2022-08-17 $9.77 $9.80 $9.35 $9.40 $9.40 143,429
2022-08-16 $9.86 $9.94 $9.78 $9.92 $9.92 18,101
2022-08-15 $9.96 $9.96 $9.64 $9.94 $9.94 97,345
2022-08-12 $9.87 $10.13 $9.87 $10.13 $10.13 84,204
2022-08-11 $10.21 $10.24 $9.81 $9.85 $9.85 117,234
2022-08-10 $10.31 $10.55 $10.22 $10.35 $10.35 63,845
2022-08-09 $10.42 $10.42 $10.07 $10.24 $10.24 172,227
2022-08-08 $10.22 $10.44 $10.22 $10.32 $10.32 69,418
2022-08-05 $9.87 $10.10 $9.75 $10.10 $10.10 119,842
2022-08-04 $9.76 $10.33 $9.75 $10.21 $10.21 117,865
2022-08-03 $9.91 $9.95 $9.60 $9.72 $9.72 73,037
2022-08-02 $10.03 $10.24 $9.90 $9.93 $9.93 53,558
2022-08-01 $10.14 $10.14 $9.98 $10.07 $10.07 66,394
2022-07-29 $9.97 $10.13 $9.72 $10.07 $10.07 59,844
2022-07-28 $9.75 $10.03 $9.63 $9.91 $9.91 157,751
2022-07-27 $9.13 $9.54 $9.09 $9.48 $9.48 49,101
2022-07-26 $8.97 $9.21 $8.97 $9.14 $9.14 73,982
2022-07-25 $9.29 $9.29 $8.84 $9.02 $9.02 184,404
2022-07-22 $9.45 $9.65 $9.20 $9.21 $9.21 330,368
2022-07-21 $9.20 $9.33 $9.03 $9.29 $9.29 218,949
2022-07-20 $9.51 $9.55 $9.11 $9.14 $9.14 84,426
2022-07-19 $9.40 $9.53 $9.28 $9.39 $9.39 71,278
2022-07-18 $9.23 $9.45 $9.23 $9.29 $9.29 41,685
2022-07-15 $9.13 $9.28 $8.86 $9.13 $9.13 90,992
2022-07-14 $9.15 $9.15 $8.76 $9.10 $9.10 123,606
2022-07-13 $9.18 $9.60 $9.09 $9.43 $9.43 50,223
2022-07-12 $9.24 $9.42 $9.09 $9.16 $9.16 84,847
2022-07-11 $9.47 $9.57 $9.29 $9.31 $9.31 98,276
2022-07-08 $9.64 $9.66 $9.36 $9.45 $9.45 40,214
2022-07-07 $9.45 $9.76 $9.45 $9.56 $9.56 125,772
2022-07-06 $9.44 $9.59 $9.13 $9.36 $9.36 100,044
2022-07-05 $9.93 $9.93 $9.26 $9.48 $9.48 363,234
2022-07-01 $9.75 $10.12 $9.61 $10.08 $10.08 123,566
2022-06-30 $10.21 $10.25 $9.80 $9.87 $9.87 159,069
2022-06-29 $10.62 $10.63 $10.12 $10.24 $10.24 96,142
2022-06-28 $10.77 $10.86 $10.43 $10.45 $10.45 37,620
2022-06-27 $10.80 $10.82 $10.60 $10.79 $10.79 104,110
2022-06-24 $10.36 $10.71 $10.24 $10.67 $10.67 79,434
2022-06-23 $10.75 $10.85 $10.22 $10.37 $10.37 98,347
2022-06-22 $10.83 $11.08 $10.75 $10.76 $10.76 89,381
2022-06-21 $10.75 $11.11 $10.74 $10.97 $10.97 77,655
2022-06-17 $10.95 $10.98 $10.63 $10.77 $10.77 40,837
2022-06-16 $10.74 $11.06 $10.48 $10.97 $10.97 122,699
2022-06-15 $10.88 $11.00 $10.50 $10.79 $10.79 111,289
2022-06-14 $10.96 $11.00 $10.40 $10.53 $10.53 116,596
2022-06-13 $11.24 $11.34 $10.82 $10.82 $10.82 314,393
2022-06-10 $11.14 $11.80 $10.89 $11.79 $11.79 107,916
2022-06-09 $11.51 $11.58 $11.17 $11.19 $11.19 71,849
2022-06-08 $11.67 $11.82 $11.59 $11.72 $11.66 38,022
2022-06-07 $11.66 $11.85 $11.61 $11.77 $11.71 60,227
2022-06-06 $12.09 $12.19 $11.69 $11.77 $11.71 61,602
2022-06-03 $11.97 $12.18 $11.89 $11.94 $11.88 53,925
2022-06-02 $11.49 $12.26 $11.49 $12.21 $12.15 109,717
2022-06-01 $11.39 $11.60 $11.33 $11.39 $11.33 54,636
2022-05-31 $11.60 $11.80 $11.22 $11.32 $11.26 83,052
2022-05-27 $11.75 $11.80 $11.60 $11.66 $11.60 58,584
2022-05-26 $11.56 $11.71 $11.48 $11.63 $11.57 172,664
2022-05-25 $11.57 $11.59 $11.36 $11.56 $11.50 84,160
2022-05-24 $11.51 $11.70 $11.36 $11.58 $11.52 70,835
2022-05-23 $11.51 $11.74 $11.38 $11.45 $11.39 103,805
2022-05-20 $11.42 $11.51 $11.25 $11.41 $11.35 105,034
2022-05-19 $10.99 $11.56 $10.99 $11.43 $11.37 114,283
2022-05-18 $11.17 $11.17 $10.76 $10.80 $10.75 76,365
2022-05-17 $11.05 $11.29 $10.98 $11.17 $11.11 186,328
2022-05-16 $10.81 $11.00 $10.80 $10.97 $10.91 229,731
2022-05-13 $10.49 $11.00 $10.39 $10.87 $10.82 93,151
2022-05-12 $10.62 $10.79 $10.16 $10.38 $10.33 285,303
2022-05-11 $11.05 $11.40 $10.83 $10.88 $10.83 336,727
2022-05-10 $11.32 $11.50 $10.77 $10.92 $10.86 276,487
2022-05-09 $11.87 $11.87 $11.13 $11.17 $11.11 464,473
2022-05-06 $12.25 $12.25 $11.95 $12.06 $12.00 147,533
2022-05-05 $13.00 $13.00 $12.06 $12.25 $12.19 222,175
2022-05-04 $12.44 $12.85 $12.30 $12.84 $12.78 99,632
2022-05-03 $12.25 $12.60 $12.25 $12.49 $12.43 341,965
2022-05-02 $12.12 $12.28 $11.95 $12.28 $12.22 204,367
2022-04-29 $12.78 $12.83 $12.38 $12.43 $12.37 159,623
2022-04-28 $12.26 $12.62 $12.14 $12.59 $12.53 175,798
2022-04-27 $12.38 $12.61 $12.26 $12.26 $12.20 165,778
2022-04-26 $13.00 $13.00 $12.41 $12.44 $12.38 142,865
2022-04-25 $12.99 $13.11 $12.58 $12.93 $12.86 276,510
2022-04-22 $13.63 $13.84 $13.36 $13.42 $13.35 189,017
2022-04-21 $14.68 $14.68 $13.85 $14.04 $13.97 194,647
2022-04-20 $14.69 $14.88 $14.52 $14.87 $14.79 79,358
2022-04-19 $15.13 $15.13 $14.65 $14.73 $14.66 221,576
2022-04-18 $15.57 $15.72 $15.20 $15.23 $15.15 259,997
2022-04-14 $15.25 $15.46 $15.15 $15.34 $15.26 185,078
2022-04-13 $15.11 $15.42 $15.03 $15.34 $15.26 221,966
2022-04-12 $14.76 $15.20 $14.70 $14.92 $14.84 299,384
2022-04-11 $14.97 $15.00 $14.48 $14.69 $14.62 125,948
2022-04-08 $14.24 $14.77 $14.24 $14.65 $14.58 251,385
2022-04-07 $14.05 $14.40 $13.98 $14.27 $14.20 91,727
2022-04-06 $14.14 $14.28 $13.87 $14.05 $13.98 85,702
2022-04-05 $14.74 $14.94 $14.10 $14.14 $14.07 128,833
2022-04-04 $14.73 $14.81 $14.41 $14.61 $14.54 132,158
2022-04-01 $14.22 $14.66 $14.22 $14.66 $14.59 86,678
2022-03-31 $14.33 $14.57 $14.21 $14.22 $14.15 83,261
2022-03-30 $14.24 $14.62 $14.19 $14.30 $14.23 171,401
2022-03-29 $13.70 $14.25 $13.57 $14.21 $14.14 322,107
2022-03-28 $14.44 $14.44 $14.03 $14.13 $14.06 139,003
2022-03-25 $14.69 $14.74 $14.52 $14.74 $14.67 100,073
2022-03-24 $14.83 $15.15 $14.68 $14.76 $14.69 123,503
2022-03-23 $14.50 $14.72 $14.42 $14.66 $14.59 48,630
2022-03-22 $14.60 $14.67 $14.30 $14.49 $14.42 132,039
2022-03-21 $14.38 $14.89 $14.38 $14.68 $14.61 107,848
2022-03-18 $14.36 $14.55 $14.24 $14.40 $14.33 119,682
2022-03-17 $14.38 $14.86 $14.38 $14.52 $14.45 136,243
2022-03-16 $13.97 $14.17 $13.69 $14.17 $14.10 96,341
2022-03-15 $13.50 $14.25 $13.50 $14.10 $14.03 212,566
2022-03-14 $14.40 $14.49 $13.76 $13.94 $13.87 461,733
2022-03-11 $14.63 $14.83 $14.31 $14.70 $14.63 170,006
2022-03-10 $14.48 $15.03 $14.48 $14.91 $14.83 950,058
2022-03-09 $14.32 $14.74 $14.03 $14.62 $14.55 383,348
2022-03-08 $15.00 $15.61 $14.60 $14.78 $14.71 673,567
2022-03-07 $14.43 $14.77 $14.16 $14.63 $14.56 1,074,140
2022-03-04 $13.88 $14.38 $13.88 $14.34 $14.27 385,539
2022-03-03 $13.84 $13.99 $13.68 $13.92 $13.85 216,309
2022-03-02 $13.80 $13.90 $13.58 $13.88 $13.81 262,446
2022-03-01 $13.26 $13.88 $13.26 $13.88 $13.81 305,262
2022-02-28 $13.11 $13.15 $12.88 $13.02 $12.95 222,234
2022-02-25 $12.79 $13.05 $12.56 $12.99 $12.92 129,939
2022-02-24 $13.64 $13.73 $12.68 $12.87 $12.81 368,817
2022-02-23 $12.88 $13.37 $12.85 $13.28 $13.21 152,978
2022-02-22 $12.98 $13.08 $12.72 $12.83 $12.77 115,448
2022-02-18 $13.21 $13.24 $12.82 $12.89 $12.82 240,006
2022-02-17 $13.16 $13.35 $13.04 $13.27 $13.20 372,824
2022-02-16 $12.91 $13.10 $12.85 $13.07 $13.00 104,641
2022-02-15 $12.50 $12.85 $12.40 $12.84 $12.78 102,033
2022-02-14 $12.83 $12.91 $12.69 $12.89 $12.82 157,464
2022-02-11 $12.06 $12.76 $12.06 $12.68 $12.62 379,873
2022-02-10 $12.13 $12.50 $11.92 $12.01 $11.95 173,103
2022-02-09 $12.40 $12.47 $12.24 $12.30 $12.24 106,727
2022-02-08 $12.20 $12.34 $12.04 $12.34 $12.28 117,316
2022-02-07 $11.75 $12.20 $11.72 $12.16 $12.10 220,963
2022-02-04 $11.47 $11.68 $11.47 $11.61 $11.55 52,118
2022-02-03 $11.65 $11.72 $11.40 $11.54 $11.48 171,424
2022-02-02 $11.95 $12.01 $11.78 $11.81 $11.75 69,460
2022-02-01 $11.94 $12.08 $11.73 $11.97 $11.91 151,038
2022-01-31 $11.44 $11.78 $11.44 $11.78 $11.72 115,969
2022-01-28 $11.40 $11.43 $11.13 $11.36 $11.30 153,404
2022-01-27 $11.75 $11.88 $11.44 $11.45 $11.39 271,139
2022-01-26 $12.45 $12.49 $11.87 $11.92 $11.86 205,269
2022-01-25 $12.18 $12.63 $12.12 $12.56 $12.50 85,824
2022-01-24 $12.41 $12.49 $11.92 $12.35 $12.29 319,149
2022-01-21 $13.30 $13.30 $12.64 $12.69 $12.63 112,768
2022-01-20 $13.66 $13.66 $13.17 $13.17 $13.10 164,266
2022-01-19 $12.55 $13.50 $12.50 $13.42 $13.35 390,115
2022-01-18 $12.50 $12.68 $12.29 $12.38 $12.32 165,493
2022-01-14 $12.67 $12.67 $12.31 $12.44 $12.38 96,150
2022-01-13 $12.92 $12.92 $12.62 $12.66 $12.60 226,439
2022-01-12 $12.63 $12.83 $12.56 $12.80 $12.74 104,346
2022-01-11 $12.21 $12.55 $12.11 $12.54 $12.48 78,926
2022-01-10 $12.03 $12.21 $11.85 $12.21 $12.15 213,672
2022-01-07 $12.03 $12.10 $11.85 $12.00 $11.94 127,676
2022-01-06 $12.21 $12.26 $11.93 $11.96 $11.90 228,896
2022-01-05 $12.71 $13.03 $12.37 $12.37 $12.31 181,960
2022-01-04 $12.87 $12.93 $12.65 $12.70 $12.64 96,125
2022-01-03 $12.79 $12.83 $12.65 $12.71 $12.65 113,270
2021-12-31 $12.94 $12.96 $12.81 $12.90 $12.83 151,711
2021-12-30 $12.62 $12.90 $12.62 $12.83 $12.77 155,423
2021-12-29 $12.68 $12.86 $12.57 $12.62 $12.56 123,998
2021-12-28 $12.95 $13.10 $12.88 $12.90 $12.83 82,877
2021-12-27 $12.90 $13.08 $12.85 $12.97 $12.90 134,381
2021-12-23 $12.86 $13.09 $12.77 $12.99 $12.92 207,786
2021-12-22 $12.77 $12.93 $12.58 $12.90 $12.83 201,303
2021-12-21 $12.70 $12.80 $12.53 $12.70 $12.64 107,754
2021-12-20 $12.54 $12.60 $12.30 $12.53 $12.47 144,890
2021-12-17 $12.60 $12.70 $12.45 $12.51 $12.45 189,640
2021-12-16 $12.05 $12.57 $12.05 $12.45 $12.39 219,741
2021-12-15 $11.90 $11.94 $11.43 $11.80 $11.74 216,329
2021-12-14 $12.13 $12.21 $11.94 $11.97 $11.91 409,246
2021-12-13 $12.31 $12.50 $12.21 $12.29 $12.23 182,944
2021-12-10 $12.70 $12.70 $12.36 $12.38 $12.25 261,192
2021-12-09 $12.74 $12.74 $12.48 $12.50 $12.38 436,463
2021-12-08 $12.96 $13.04 $12.77 $13.03 $12.90 323,597
2021-12-07 $12.86 $13.05 $12.74 $12.97 $12.84 236,925
2021-12-06 $12.49 $12.69 $12.26 $12.69 $12.56 70,392
2021-12-03 $12.64 $12.64 $12.28 $12.52 $12.39 228,993
2021-12-02 $12.69 $12.73 $12.34 $12.56 $12.43 233,350
2021-12-01 $13.50 $13.58 $12.66 $12.69 $12.56 178,683
2021-11-30 $13.37 $13.73 $13.13 $13.33 $13.20 60,826
2021-11-29 $13.38 $13.38 $13.07 $13.32 $13.19 129,769
2021-11-26 $13.59 $13.59 $13.08 $13.36 $13.23 92,089
2021-11-24 $13.53 $13.78 $13.53 $13.71 $13.57 77,061
2021-11-23 $13.53 $13.82 $13.46 $13.68 $13.54 156,345
2021-11-22 $13.98 $14.11 $13.53 $13.94 $13.80 127,690
2021-11-19 $14.55 $14.70 $14.26 $14.28 $14.14 124,515
2021-11-18 $14.76 $14.81 $14.51 $14.60 $14.45 66,998
2021-11-17 $14.82 $15.09 $14.76 $14.81 $14.66 75,128
2021-11-16 $15.03 $15.10 $14.72 $14.76 $14.61 142,838
2021-11-15 $15.10 $15.15 $14.83 $15.01 $14.86 147,241
2021-11-12 $15.07 $15.18 $14.85 $15.06 $14.91 101,602
2021-11-11 $15.09 $15.20 $14.89 $15.10 $14.95 165,637
2021-11-10 $14.76 $15.11 $14.63 $14.69 $14.54 334,530
2021-11-09 $14.48 $14.57 $14.13 $14.54 $14.39 95,564
2021-11-08 $14.32 $14.49 $14.26 $14.42 $14.28 139,353
2021-11-05 $13.91 $14.28 $13.80 $14.27 $14.13 86,757
2021-11-04 $14.07 $14.32 $13.80 $13.80 $13.66 81,392
2021-11-03 $13.51 $14.01 $13.50 $14.00 $13.86 100,383
2021-11-02 $13.77 $13.90 $13.57 $13.76 $13.62 76,139
2021-11-01 $13.71 $13.98 $13.57 $13.86 $13.72 103,081
2021-10-29 $13.96 $13.96 $13.64 $13.69 $13.55 333,761
2021-10-28 $14.32 $14.34 $14.06 $14.10 $13.96 179,197
2021-10-27 $14.22 $14.45 $14.15 $14.31 $14.17 190,896
2021-10-26 $14.35 $14.36 $14.10 $14.34 $14.20 157,565
2021-10-25 $14.25 $14.48 $14.10 $14.37 $14.23 138,469
2021-10-22 $14.12 $14.45 $13.94 $14.04 $13.90 112,954
2021-10-21 $13.90 $13.98 $13.74 $13.87 $13.73 120,882
2021-10-20 $13.86 $14.02 $13.56 $13.90 $13.76 175,317
2021-10-19 $13.71 $13.89 $13.49 $13.62 $13.48 148,284
2021-10-18 $13.50 $13.59 $13.36 $13.36 $13.23 76,696
2021-10-15 $13.48 $13.80 $13.28 $13.60 $13.46 147,599
2021-10-14 $13.62 $13.72 $13.53 $13.72 $13.58 79,212
2021-10-13 $12.97 $13.53 $12.97 $13.40 $13.27 276,258
2021-10-12 $12.78 $12.92 $12.58 $12.88 $12.75 43,817
2021-10-11 $12.75 $12.94 $12.66 $12.69 $12.56 92,544
2021-10-08 $13.00 $13.08 $12.67 $12.68 $12.55 66,398
2021-10-07 $12.53 $12.80 $12.51 $12.62 $12.49 136,890
2021-10-06 $12.13 $12.54 $12.13 $12.49 $12.37 81,564
2021-10-05 $12.30 $12.30 $11.96 $12.30 $12.18 99,436
2021-10-04 $12.20 $12.48 $12.16 $12.30 $12.18 207,766
2021-10-01 $12.46 $12.46 $12.19 $12.32 $12.20 78,840
2021-09-30 $12.26 $12.58 $12.17 $12.33 $12.20 81,864
2021-09-29 $12.41 $12.50 $12.06 $12.07 $11.95 275,029
2021-09-28 $12.55 $12.61 $12.35 $12.55 $12.42 266,418
2021-09-27 $12.59 $12.92 $12.59 $12.60 $12.47 58,958
2021-09-24 $12.59 $12.75 $12.53 $12.59 $12.46 65,268
2021-09-23 $12.93 $12.93 $12.60 $12.68 $12.55 242,177
2021-09-22 $12.99 $13.18 $12.85 $12.91 $12.78 90,957
2021-09-21 $13.02 $13.21 $12.81 $12.87 $12.74 88,030
2021-09-20 $12.91 $12.98 $12.68 $12.88 $12.75 161,311
2021-09-17 $13.01 $13.11 $12.92 $13.08 $12.95 156,727
2021-09-16 $13.54 $13.54 $12.96 $13.16 $13.03 186,061
2021-09-15 $13.67 $14.00 $13.67 $13.81 $13.67 98,750
2021-09-14 $13.84 $14.00 $13.68 $13.83 $13.69 52,614
2021-09-13 $13.47 $13.95 $13.37 $13.83 $13.69 119,809
2021-09-10 $13.58 $13.75 $13.41 $13.42 $13.29 216,699
2021-09-09 $13.93 $13.93 $13.50 $13.63 $13.49 69,511
2021-09-08 $13.79 $13.87 $13.60 $13.78 $13.64 39,531
2021-09-07 $14.09 $14.17 $13.80 $13.81 $13.67 79,811
2021-09-03 $14.18 $14.48 $14.18 $14.35 $14.21 243,605
2021-09-02 $13.90 $13.90 $13.75 $13.85 $13.71 170,715
2021-09-01 $14.01 $14.06 $13.78 $13.80 $13.66 49,867
2021-08-31 $13.76 $13.94 $13.68 $13.93 $13.79 77,225
2021-08-30 $14.00 $14.01 $13.61 $13.73 $13.59 57,952
2021-08-27 $13.19 $13.95 $13.17 $13.90 $13.76 87,814
2021-08-26 $13.17 $13.45 $13.17 $13.26 $13.13 68,622
2021-08-25 $13.48 $13.48 $13.17 $13.36 $13.23 83,034
2021-08-24 $13.56 $13.67 $13.41 $13.55 $13.41 41,468
2021-08-23 $13.01 $13.54 $13.01 $13.45 $13.32 153,928
2021-08-20 $12.64 $12.94 $12.64 $12.76 $12.63 173,460
2021-08-19 $12.95 $13.05 $12.69 $12.79 $12.66 139,162
2021-08-18 $13.46 $13.46 $12.91 $13.12 $12.99 150,793
2021-08-17 $13.55 $13.67 $13.25 $13.37 $13.24 151,822
2021-08-16 $13.84 $13.89 $13.58 $13.70 $13.56 131,656
2021-08-13 $13.77 $13.93 $13.68 $13.84 $13.70 82,589
2021-08-12 $13.83 $13.83 $13.40 $13.55 $13.41 684,217
2021-08-11 $13.52 $13.97 $13.52 $13.91 $13.77 207,412
2021-08-10 $13.50 $13.66 $13.38 $13.42 $13.29 1,067,504
2021-08-09 $13.89 $13.98 $13.51 $13.57 $13.43 270,878
2021-08-06 $14.02 $14.23 $13.87 $14.15 $14.01 261,979
2021-08-05 $14.59 $14.63 $14.28 $14.46 $14.32 108,644
2021-08-04 $14.85 $15.08 $14.48 $14.48 $14.34 85,552
2021-08-03 $14.56 $14.74 $14.50 $14.71 $14.56 102,324
2021-08-02 $14.77 $14.77 $14.58 $14.61 $14.46 113,877
2021-07-30 $14.80 $14.94 $14.60 $14.77 $14.62 70,126
2021-07-29 $14.90 $15.09 $14.78 $14.89 $14.74 118,338
2021-07-28 $14.20 $14.56 $14.11 $14.55 $14.40 68,850
2021-07-27 $14.32 $14.34 $13.97 $14.19 $14.05 114,385
2021-07-26 $14.07 $14.40 $14.01 $14.27 $14.13 80,649
2021-07-23 $14.09 $14.12 $13.92 $14.07 $13.93 108,707
2021-07-22 $14.23 $14.27 $13.92 $14.17 $14.03 160,040
2021-07-21 $13.76 $14.30 $13.76 $14.27 $14.13 105,353
2021-07-20 $13.99 $14.14 $13.72 $13.84 $13.70 159,686
2021-07-19 $14.23 $14.27 $13.75 $13.89 $13.75 439,885
2021-07-16 $15.04 $15.04 $14.37 $14.41 $14.27 272,768
2021-07-15 $15.13 $15.16 $14.86 $15.04 $14.89 128,399
2021-07-14 $15.28 $15.33 $15.00 $15.03 $14.88 186,262
2021-07-13 $14.95 $15.29 $14.90 $14.99 $14.84 103,263
2021-07-12 $15.05 $15.15 $14.81 $14.83 $14.68 73,334
2021-07-09 $14.81 $15.21 $14.80 $15.18 $15.03 77,223
2021-07-08 $15.11 $15.30 $14.64 $14.79 $14.64 301,364
2021-07-07 $15.50 $15.50 $15.12 $15.26 $15.11 63,893
2021-07-06 $15.63 $15.80 $15.23 $15.35 $15.20 68,939
2021-07-02 $15.49 $15.60 $15.31 $15.50 $15.35 51,711
2021-07-01 $15.58 $15.58 $15.22 $15.33 $15.18 70,059
2021-06-30 $15.02 $15.44 $15.01 $15.36 $15.21 113,934
2021-06-29 $15.10 $15.22 $14.86 $15.09 $14.94 128,651
2021-06-28 $15.61 $15.61 $15.10 $15.27 $15.12 92,393
2021-06-25 $15.84 $15.89 $15.44 $15.48 $15.33 115,653
2021-06-24 $15.73 $15.80 $15.57 $15.62 $15.46 208,377
2021-06-23 $15.75 $16.03 $15.57 $15.62 $15.46 253,034
2021-06-22 $15.75 $15.75 $15.41 $15.70 $15.54 174,131
2021-06-21 $15.89 $15.89 $15.46 $15.73 $15.57 873,845
2021-06-18 $16.10 $16.14 $15.57 $15.65 $15.49 287,308
2021-06-17 $16.50 $16.66 $15.96 $16.05 $15.89 400,814
2021-06-16 $17.20 $17.50 $17.02 $17.09 $16.92 105,234
2021-06-15 $17.60 $17.60 $17.14 $17.21 $17.04 100,671
2021-06-14 $17.29 $17.83 $17.22 $17.62 $17.44 117,043
2021-06-11 $17.89 $17.91 $17.50 $17.57 $17.39 103,798
2021-06-10 $17.35 $17.88 $17.28 $17.82 $17.64 137,758
2021-06-09 $17.52 $17.71 $17.42 $17.42 $17.10 88,559
2021-06-08 $17.65 $17.79 $17.41 $17.46 $17.14 101,633
2021-06-07 $17.65 $17.80 $17.45 $17.72 $17.40 212,233
2021-06-04 $17.70 $17.81 $17.50 $17.69 $17.37 118,580
2021-06-03 $17.87 $17.90 $17.40 $17.46 $17.14 181,879
2021-06-02 $18.30 $18.30 $18.05 $18.21 $17.88 110,987
2021-06-01 $18.25 $18.44 $18.07 $18.20 $17.87 275,110
2021-05-28 $17.64 $18.06 $17.58 $17.99 $17.66 112,313
2021-05-27 $17.78 $17.94 $17.44 $17.90 $17.57 134,824
2021-05-26 $17.89 $18.03 $17.70 $17.79 $17.47 118,216
2021-05-25 $17.69 $17.88 $17.38 $17.78 $17.46 113,864
2021-05-24 $17.72 $17.83 $17.65 $17.75 $17.43 881,554
2021-05-21 $17.70 $17.85 $17.37 $17.55 $17.23 151,718
2021-05-20 $17.41 $17.75 $17.13 $17.52 $17.20 145,864
2021-05-19 $17.38 $17.70 $17.09 $17.36 $17.04 193,171
2021-05-18 $17.77 $17.77 $17.31 $17.68 $17.36 257,516
2021-05-17 $16.58 $17.72 $16.48 $17.62 $17.30 346,000
2021-05-14 $16.12 $16.43 $16.01 $16.41 $16.11 81,098
2021-05-13 $16.25 $16.25 $15.70 $15.86 $15.57 194,161
2021-05-12 $16.94 $17.01 $16.27 $16.35 $16.05 240,008
2021-05-11 $16.30 $16.90 $16.25 $16.90 $16.59 209,343
2021-05-10 $17.14 $17.25 $16.61 $16.65 $16.35 310,164
2021-05-07 $16.92 $16.92 $16.54 $16.80 $16.49 162,475
2021-05-06 $15.91 $16.79 $15.91 $16.66 $16.36 252,898
2021-05-05 $15.90 $15.90 $15.62 $15.82 $15.53 102,200
2021-05-04 $16.14 $16.30 $15.63 $15.77 $15.48 154,820
2021-05-03 $15.54 $16.12 $15.46 $16.08 $15.79 277,159
2021-04-30 $15.49 $15.52 $15.15 $15.20 $14.92 220,584
2021-04-29 $16.00 $16.09 $15.33 $15.59 $15.31 292,015
2021-04-28 $15.66 $16.08 $15.60 $16.05 $15.76 117,926
2021-04-27 $16.10 $16.16 $15.79 $15.82 $15.53 164,267
2021-04-26 $16.26 $16.38 $15.99 $16.08 $15.79 305,485
2021-04-23 $16.50 $16.56 $16.15 $16.30 $16.00 105,220
2021-04-22 $16.62 $16.62 $16.22 $16.35 $16.05 345,112
2021-04-21 $16.22 $16.77 $16.22 $16.77 $16.47 249,932
2021-04-20 $16.01 $16.23 $15.97 $16.15 $15.86 87,440
2021-04-19 $16.44 $16.49 $15.99 $16.17 $15.88 119,337
2021-04-16 $16.62 $16.62 $16.20 $16.35 $16.05 114,742
2021-04-15 $15.75 $16.53 $15.75 $16.45 $16.15 337,642
2021-04-14 $15.93 $15.94 $15.63 $15.66 $15.38 116,299
2021-04-13 $15.77 $16.08 $15.77 $15.98 $15.69 148,344
2021-04-12 $15.95 $15.95 $15.52 $15.59 $15.31 286,250
2021-04-09 $15.93 $16.08 $15.72 $15.98 $15.69 152,919
2021-04-08 $15.68 $16.19 $15.68 $16.16 $15.87 188,984
2021-04-07 $15.79 $15.79 $15.46 $15.52 $15.24 351,387
2021-04-06 $15.48 $15.93 $15.43 $15.79 $15.50 175,342
2021-04-05 $15.53 $15.53 $15.17 $15.31 $15.03 142,944
2021-04-01 $14.92 $15.35 $14.90 $15.35 $15.07 153,563
2021-03-31 $14.36 $14.86 $14.28 $14.76 $14.49 109,686
2021-03-30 $14.50 $14.60 $14.20 $14.36 $14.10 187,961
2021-03-29 $14.99 $15.08 $14.49 $14.81 $14.54 184,656
2021-03-26 $14.83 $15.07 $14.82 $15.03 $14.76 98,330
2021-03-25 $14.72 $14.96 $14.62 $14.84 $14.57 216,194
2021-03-24 $15.20 $15.27 $14.85 $14.87 $14.59 154,792
2021-03-23 $15.70 $15.70 $15.05 $15.05 $14.78 227,371
2021-03-22 $15.87 $16.05 $15.77 $15.85 $15.56 156,444
2021-03-19 $16.15 $16.15 $15.91 $16.06 $15.77 91,428
2021-03-18 $16.26 $16.43 $15.96 $16.02 $15.73 414,810
2021-03-17 $15.96 $16.51 $15.67 $16.43 $16.13 312,117
2021-03-16 $16.17 $16.17 $15.88 $15.97 $15.68 92,895
2021-03-15 $15.92 $16.18 $15.74 $16.12 $15.83 151,008
2021-03-12 $15.37 $15.75 $15.15 $15.66 $15.38 241,830
2021-03-11 $15.50 $15.69 $15.35 $15.59 $15.31 206,030
2021-03-10 $15.38 $15.47 $15.11 $15.31 $15.03 138,420
2021-03-09 $15.30 $15.49 $15.06 $15.16 $14.88 256,392
2021-03-08 $15.08 $15.08 $14.55 $14.61 $14.34 238,475
2021-03-05 $14.79 $14.92 $14.23 $14.89 $14.61 407,459
2021-03-04 $15.13 $15.40 $14.47 $14.76 $14.49 680,006
2021-03-03 $15.30 $15.38 $14.92 $15.13 $14.86 408,987
2021-03-02 $15.33 $15.89 $15.28 $15.68 $15.40 250,922
2021-03-01 $16.09 $16.17 $15.18 $15.28 $15.00 459,851
2021-02-26 $16.36 $16.36 $15.37 $15.78 $15.49 482,664
2021-02-25 $17.25 $17.39 $16.51 $16.56 $16.26 553,729
2021-02-24 $16.60 $17.45 $16.47 $17.39 $17.07 354,529
2021-02-23 $16.82 $16.86 $16.23 $16.86 $16.55 476,140
2021-02-22 $16.28 $17.12 $16.04 $17.03 $16.72 562,641
2021-02-19 $15.96 $16.10 $15.81 $15.94 $15.65 223,786
2021-02-18 $15.98 $16.08 $15.61 $15.75 $15.46 214,090
2021-02-17 $16.20 $16.21 $15.80 $16.05 $15.76 217,918
2021-02-16 $16.50 $16.61 $16.19 $16.31 $16.01 329,879
2021-02-12 $16.28 $16.64 $15.90 $16.44 $16.14 167,053
2021-02-11 $16.56 $16.70 $16.16 $16.30 $16.00 184,834
2021-02-10 $16.77 $16.86 $16.44 $16.56 $16.25 186,048
2021-02-09 $16.78 $16.90 $16.52 $16.75 $16.45 463,314
2021-02-08 $16.88 $16.89 $16.59 $16.78 $16.48 274,149
2021-02-05 $16.25 $16.39 $16.00 $16.39 $16.09 256,342
2021-02-04 $15.81 $15.97 $15.40 $15.96 $15.67 401,095
2021-02-03 $16.56 $16.58 $16.10 $16.16 $15.87 422,221
2021-02-02 $17.02 $17.13 $16.20 $16.29 $15.99 849,845
2021-02-01 $19.11 $19.50 $17.66 $18.28 $17.95 3,037,313
2021-01-29 $16.90 $16.99 $16.20 $16.28 $15.98 551,216
2021-01-28 $16.00 $16.44 $15.40 $15.92 $15.63 724,806
2021-01-27 $15.40 $15.44 $14.60 $14.69 $14.42 319,056
2021-01-26 $15.57 $15.69 $15.50 $15.56 $15.28 155,799
2021-01-25 $16.04 $16.04 $15.38 $15.55 $15.27 301,048
2021-01-22 $15.57 $15.92 $15.43 $15.78 $15.49 212,006
2021-01-21 $16.39 $16.40 $15.82 $16.05 $15.76 238,478
2021-01-20 $15.63 $16.34 $15.51 $16.22 $15.93 158,721
2021-01-19 $15.67 $15.67 $15.41 $15.53 $15.25 295,117
2021-01-15 $16.15 $16.20 $15.42 $15.47 $15.19 352,009
2021-01-14 $16.35 $16.60 $16.27 $16.35 $16.05 244,093
2021-01-13 $16.91 $16.97 $16.34 $16.37 $16.07 300,054
2021-01-12 $16.89 $16.89 $16.50 $16.87 $16.56 212,469
2021-01-11 $16.95 $17.08 $16.80 $16.82 $16.51 293,731
2021-01-08 $18.15 $18.20 $16.94 $17.22 $16.91 983,310
2021-01-07 $18.67 $18.71 $18.23 $18.44 $18.10 271,977
2021-01-06 $18.39 $18.63 $18.05 $18.55 $18.21 307,398
2021-01-05 $18.61 $18.67 $18.05 $18.50 $18.16 277,087
2021-01-04 $17.81 $18.41 $17.79 $18.38 $18.04 409,321
2020-12-31 $17.45 $17.46 $17.01 $17.10 $16.79 157,524
2020-12-30 $16.60 $17.35 $16.60 $17.32 $17.01 194,834
2020-12-29 $16.72 $16.85 $16.51 $16.63 $16.33 93,522
2020-12-28 $17.00 $17.10 $16.64 $16.72 $16.42 219,266
2020-12-24 $16.38 $16.62 $16.30 $16.62 $16.32 39,954
2020-12-23 $16.41 $16.51 $16.30 $16.40 $16.10 57,411
2020-12-22 $16.82 $16.99 $16.05 $16.14 $15.85 263,081
2020-12-21 $16.77 $17.01 $16.56 $16.86 $16.55 247,092
2020-12-18 $17.10 $17.10 $16.54 $16.55 $16.25 227,177
2020-12-17 $16.63 $17.00 $16.52 $17.00 $16.69 358,884
2020-12-16 $15.85 $16.16 $15.66 $16.10 $15.80 247,403
2020-12-15 $14.98 $15.43 $14.98 $15.43 $15.14 63,475
2020-12-14 $15.30 $15.30 $14.75 $14.78 $14.51 141,360
2020-12-11 $15.60 $15.75 $15.44 $15.50 $14.83 74,267
2020-12-10 $15.67 $15.95 $15.56 $15.66 $14.98 40,045
2020-12-09 $15.85 $16.00 $15.37 $15.52 $14.85 143,304
2020-12-08 $16.28 $16.28 $16.02 $16.04 $15.35 64,419
2020-12-07 $15.62 $16.30 $15.62 $16.14 $15.44 107,896
2020-12-04 $15.70 $15.89 $15.62 $15.63 $14.95 79,125
2020-12-03 $15.89 $15.92 $15.64 $15.79 $15.11 53,927
2020-12-02 $15.81 $15.89 $15.55 $15.85 $15.16 71,303
2020-12-01 $15.37 $15.75 $15.31 $15.75 $15.07 173,676
2020-11-30 $14.50 $14.90 $14.42 $14.86 $14.22 164,908
2020-11-27 $14.62 $14.82 $14.50 $14.81 $14.17 129,693
2020-11-25 $14.58 $14.95 $14.55 $14.78 $14.14 85,618
2020-11-24 $14.50 $14.71 $14.20 $14.55 $13.92 194,025
2020-11-23 $15.35 $15.43 $14.72 $14.84 $14.20 401,786
2020-11-20 $15.42 $15.79 $15.40 $15.52 $14.85 182,594
2020-11-19 $15.28 $15.46 $15.21 $15.34 $14.68 247,728
2020-11-18 $15.87 $16.01 $15.43 $15.47 $14.80 244,644
2020-11-17 $16.17 $16.32 $15.95 $16.04 $15.35 145,332
2020-11-16 $16.37 $16.55 $16.23 $16.44 $15.73 153,400
2020-11-13 $16.50 $16.77 $16.34 $16.37 $15.66 178,928
2020-11-12 $16.06 $16.59 $16.06 $16.32 $15.61 180,824
2020-11-11 $16.02 $16.25 $15.95 $16.06 $15.37 185,257
2020-11-10 $16.79 $16.82 $16.25 $16.32 $15.61 174,322
2020-11-09 $17.29 $17.39 $16.29 $16.64 $15.92 671,596
2020-11-06 $17.88 $18.07 $17.56 $17.96 $17.18 363,985
2020-11-05 $16.58 $17.72 $16.58 $17.69 $16.92 468,389
2020-11-04 $16.60 $16.62 $16.00 $16.01 $15.32 129,338
2020-11-03 $16.22 $16.61 $16.22 $16.53 $15.82 170,854
2020-11-02 $15.76 $16.14 $15.64 $16.08 $15.38 112,603
2020-10-30 $15.72 $15.72 $15.20 $15.65 $14.97 97,621
2020-10-29 $15.09 $15.52 $15.02 $15.39 $14.72 154,756
2020-10-28 $16.05 $16.21 $15.20 $15.28 $14.62 533,012
2020-10-27 $16.22 $16.59 $16.19 $16.59 $15.87 73,687
2020-10-26 $16.38 $16.72 $16.22 $16.25 $15.55 70,478
2020-10-23 $16.82 $16.82 $16.36 $16.61 $15.89 57,910
2020-10-22 $16.95 $16.95 $16.47 $16.67 $15.95 120,717
2020-10-21 $16.75 $17.13 $16.75 $17.00 $16.26 101,904
2020-10-20 $16.37 $16.73 $16.36 $16.57 $15.85 72,102
2020-10-19 $17.00 $17.07 $16.34 $16.37 $15.66 86,384
2020-10-16 $17.10 $17.17 $16.66 $16.67 $15.95 86,077
2020-10-15 $16.86 $17.03 $16.70 $16.96 $16.23 137,367
2020-10-14 $17.12 $17.24 $16.96 $17.15 $16.41 152,865
2020-10-13 $16.82 $16.84 $16.30 $16.79 $16.06 136,159
2020-10-12 $17.00 $17.22 $16.80 $17.03 $16.29 227,472
2020-10-09 $16.49 $16.99 $16.39 $16.96 $16.23 266,362
2020-10-08 $15.85 $16.05 $15.85 $16.01 $15.32 63,079
2020-10-07 $15.87 $15.88 $15.60 $15.67 $14.99 72,858
2020-10-06 $16.19 $16.41 $15.56 $15.60 $14.93 207,816
2020-10-05 $16.06 $16.30 $15.99 $16.21 $15.51 128,672
2020-10-02 $16.01 $16.01 $15.69 $15.76 $15.08 90,029
2020-10-01 $15.92 $16.14 $15.72 $16.03 $15.34 210,125
2020-09-30 $15.56 $15.75 $15.34 $15.58 $14.91 436,469
2020-09-29 $15.50 $15.77 $15.46 $15.68 $15.00 169,673
2020-09-28 $15.48 $16.29 $15.10 $15.35 $14.69 123,077
2020-09-25 $15.15 $15.24 $14.70 $15.19 $14.53 108,095
2020-09-24 $14.39 $15.35 $14.35 $15.24 $14.58 236,274
2020-09-23 $15.75 $15.90 $14.60 $14.67 $14.04 755,690
2020-09-22 $16.18 $16.21 $15.81 $16.04 $15.35 181,235
2020-09-21 $16.37 $16.62 $15.81 $16.01 $15.32 457,257
2020-09-18 $17.40 $17.46 $17.02 $17.02 $16.28 136,874
2020-09-17 $17.09 $17.28 $16.73 $17.22 $16.48 131,340
2020-09-16 $17.59 $17.59 $17.18 $17.37 $16.62 150,821
2020-09-15 $17.61 $17.61 $17.12 $17.27 $16.52 124,223
2020-09-14 $16.67 $17.30 $16.67 $17.29 $16.54 154,690
2020-09-11 $16.77 $17.05 $16.49 $16.54 $15.82 89,558
2020-09-10 $17.08 $17.42 $16.70 $16.77 $16.04 191,979
2020-09-09 $16.43 $16.97 $16.43 $16.95 $16.22 175,915
2020-09-08 $16.00 $16.70 $15.83 $16.31 $15.60 206,318
2020-09-04 $16.56 $16.77 $15.88 $16.61 $15.89 216,954
2020-09-03 $16.80 $16.97 $16.22 $16.70 $15.98 158,716
2020-09-02 $17.04 $17.04 $16.34 $16.89 $16.16 220,466
2020-09-01 $17.71 $17.71 $16.98 $17.15 $16.41 309,660
2020-08-31 $17.36 $17.49 $17.14 $17.31 $16.56 213,967
2020-08-28 $16.70 $17.10 $16.58 $17.03 $16.29 246,613
2020-08-27 $17.00 $17.00 $15.99 $16.31 $15.60 166,057
2020-08-26 $15.78 $16.57 $15.75 $16.50 $15.79 283,973
2020-08-25 $15.84 $16.00 $15.51 $15.95 $15.26 184,628
2020-08-24 $16.43 $16.43 $15.95 $15.98 $15.29 173,958
2020-08-21 $16.31 $16.48 $16.05 $16.17 $15.47 231,300
2020-08-20 $16.32 $16.71 $16.25 $16.67 $15.95 165,987
2020-08-19 $16.95 $17.00 $16.36 $16.45 $15.74 376,176
2020-08-18 $17.70 $17.75 $16.85 $17.04 $16.30 272,199
2020-08-17 $16.89 $17.19 $16.76 $17.18 $16.44 379,633
2020-08-14 $16.49 $16.49 $16.10 $16.35 $15.64 230,385
2020-08-13 $16.04 $16.65 $16.01 $16.52 $15.81 433,946
2020-08-12 $16.03 $16.33 $15.78 $15.78 $15.10 403,365
2020-08-11 $16.20 $16.48 $15.57 $15.63 $14.95 1,054,301
2020-08-10 $17.63 $18.00 $17.25 $17.28 $16.53 459,763
2020-08-07 $17.83 $17.84 $17.03 $17.35 $16.60 469,344
2020-08-06 $18.86 $18.97 $17.80 $18.12 $17.34 615,923
2020-08-05 $18.68 $18.81 $18.05 $18.31 $17.52 685,735
2020-08-04 $17.32 $18.00 $17.02 $17.96 $17.18 434,389
2020-08-03 $17.34 $17.38 $16.82 $17.20 $16.46 440,170
2020-07-31 $17.00 $17.41 $16.93 $17.30 $16.55 339,824
2020-07-30 $17.02 $17.24 $16.51 $16.70 $15.98 622,802
2020-07-29 $17.75 $17.86 $17.05 $17.44 $16.69 449,820
2020-07-28 $17.65 $17.88 $17.33 $17.61 $16.85 535,815
2020-07-27 $17.94 $18.14 $17.59 $17.83 $17.06 1,569,560
2020-07-24 $16.64 $16.95 $16.48 $16.91 $16.17 537,889
2020-07-23 $16.87 $17.02 $15.98 $16.31 $15.60 790,299
2020-07-22 $16.71 $16.98 $16.51 $16.90 $16.17 1,272,772
2020-07-21 $16.89 $16.89 $16.08 $16.22 $15.52 827,955
2020-07-20 $15.57 $15.96 $15.25 $15.89 $15.20 615,181
2020-07-17 $14.61 $15.18 $14.56 $15.17 $14.51 270,722
2020-07-16 $14.82 $14.88 $14.37 $14.53 $13.90 171,852
2020-07-15 $14.80 $14.85 $14.33 $14.85 $14.21 221,971
2020-07-14 $14.10 $14.60 $13.98 $14.56 $13.93 186,852
2020-07-13 $15.00 $15.00 $13.96 $13.99 $13.39 515,472
2020-07-10 $14.67 $14.75 $14.37 $14.48 $13.85 168,777
2020-07-09 $14.79 $14.80 $14.05 $14.48 $13.85 374,276
2020-07-08 $14.05 $14.48 $14.00 $14.48 $13.85 361,600
2020-07-07 $13.34 $13.83 $13.17 $13.76 $13.16 175,735
2020-07-06 $13.36 $13.58 $13.15 $13.33 $12.75 166,789
2020-07-02 $13.28 $13.50 $13.10 $13.10 $12.53 105,143
2020-07-01 $13.51 $13.51 $12.95 $13.34 $12.76 278,022
2020-06-30 $12.89 $13.47 $12.71 $13.39 $12.81 203,466
2020-06-29 $12.84 $12.84 $12.64 $12.83 $12.28 127,705
2020-06-26 $12.56 $12.70 $12.22 $12.66 $12.11 83,517
2020-06-25 $12.41 $12.58 $12.29 $12.58 $12.04 68,909
2020-06-24 $12.51 $12.83 $12.25 $12.45 $11.91 146,913
2020-06-23 $12.79 $12.96 $12.67 $12.83 $12.28 290,279
2020-06-22 $12.28 $12.75 $12.23 $12.56 $12.02 177,647
2020-06-19 $11.72 $12.14 $11.72 $11.96 $11.44 79,145
2020-06-18 $11.80 $11.85 $11.52 $11.59 $11.09 70,589
2020-06-17 $11.78 $11.96 $11.73 $11.78 $11.27 50,241
2020-06-16 $12.39 $12.39 $11.76 $11.82 $11.31 107,534
2020-06-15 $11.47 $12.20 $11.30 $12.16 $11.63 113,410
2020-06-12 $12.02 $12.35 $11.85 $11.94 $11.40 112,014
2020-06-11 $12.85 $12.85 $11.77 $11.90 $11.37 213,609
2020-06-10 $12.53 $12.92 $12.09 $12.87 $12.29 176,395
2020-06-09 $12.27 $12.52 $12.21 $12.28 $11.73 126,353
2020-06-08 $12.09 $12.22 $11.93 $12.22 $11.67 114,963
2020-06-05 $12.06 $12.06 $11.58 $12.00 $11.46 239,171
2020-06-04 $12.34 $12.41 $12.09 $12.27 $11.72 135,362
2020-06-03 $12.40 $12.40 $11.88 $12.07 $11.53 270,448
2020-06-02 $13.23 $13.37 $12.46 $12.49 $11.93 272,629
2020-06-01 $12.80 $13.15 $12.67 $13.15 $12.56 395,060
2020-05-29 $12.50 $12.69 $12.41 $12.61 $12.04 159,033
2020-05-28 $12.35 $12.46 $12.01 $12.13 $11.59 349,354
2020-05-27 $11.90 $12.06 $11.54 $12.01 $11.47 270,380
2020-05-26 $12.70 $12.70 $11.95 $11.95 $11.41 277,312
2020-05-22 $12.75 $12.84 $12.50 $12.54 $11.98 124,119
2020-05-21 $12.88 $12.89 $12.25 $12.56 $12.00 162,476
2020-05-20 $12.97 $13.12 $12.80 $12.97 $12.39 269,652
2020-05-19 $12.40 $12.93 $12.37 $12.79 $12.22 375,101
2020-05-18 $12.65 $12.73 $12.15 $12.27 $11.72 573,822
2020-05-15 $11.90 $12.15 $11.66 $12.15 $11.60 381,641
2020-05-14 $10.85 $11.33 $10.80 $11.30 $10.79 506,132
2020-05-13 $11.17 $11.23 $10.75 $10.93 $10.44 150,286
2020-05-12 $11.24 $11.39 $10.98 $11.00 $10.51 69,471
2020-05-11 $11.24 $11.42 $10.88 $11.06 $10.56 83,817
2020-05-08 $11.21 $11.50 $11.21 $11.40 $10.89 367,264
2020-05-07 $10.79 $11.38 $10.79 $11.23 $10.73 75,072
2020-05-06 $10.95 $11.21 $10.76 $10.84 $10.35 71,653
2020-05-05 $11.00 $11.20 $10.85 $11.11 $10.61 122,058
2020-05-04 $10.89 $11.14 $10.89 $11.14 $10.64 116,536
2020-05-01 $10.70 $10.89 $10.51 $10.88 $10.39 183,874
2020-04-30 $10.84 $11.21 $10.60 $10.71 $10.23 194,131
2020-04-29 $11.20 $11.23 $10.88 $11.20 $10.70 149,584
2020-04-28 $10.93 $10.99 $10.61 $10.95 $10.46 125,208
2020-04-27 $10.90 $11.02 $10.60 $10.90 $10.41 253,369
2020-04-24 $10.93 $10.93 $10.45 $10.78 $10.30 133,515
2020-04-23 $10.60 $11.00 $10.40 $10.65 $10.17 181,699
2020-04-22 $10.02 $10.28 $10.00 $10.28 $9.82 94,524
2020-04-21 $9.64 $9.83 $9.55 $9.82 $9.38 161,789
2020-04-20 $9.69 $9.98 $9.63 $9.86 $9.42 272,531
2020-04-17 $9.50 $9.69 $9.50 $9.53 $9.10 53,165
2020-04-16 $9.79 $9.89 $9.57 $9.81 $9.37 68,392
2020-04-15 $9.81 $9.81 $9.29 $9.62 $9.19 82,125
2020-04-14 $10.11 $10.40 $9.69 $9.81 $9.37 135,531
2020-04-13 $8.89 $9.80 $8.83 $9.74 $9.30 134,336
2020-04-09 $8.50 $9.10 $8.50 $9.10 $8.69 123,588
2020-04-08 $8.44 $8.44 $8.19 $8.31 $7.94 40,772
2020-04-07 $8.55 $8.55 $8.19 $8.24 $7.87 107,620
2020-04-06 $8.00 $8.31 $7.95 $8.19 $7.82 129,987
2020-04-03 $7.75 $8.17 $7.69 $7.75 $7.40 53,775
2020-04-02 $7.85 $8.12 $7.72 $7.90 $7.55 60,886
2020-04-01 $7.58 $7.78 $7.45 $7.64 $7.30 86,373
2020-03-31 $7.80 $7.96 $7.59 $7.63 $7.29 34,554
2020-03-30 $7.62 $8.17 $7.53 $7.81 $7.46 53,082
2020-03-27 $8.26 $8.40 $7.88 $7.91 $7.55 54,781
2020-03-26 $9.06 $9.18 $8.33 $8.63 $8.24 88,085
2020-03-25 $8.24 $8.78 $8.10 $8.59 $8.20 125,954
2020-03-24 $7.90 $8.31 $7.79 $8.24 $7.87 146,299
2020-03-23 $6.67 $7.49 $6.67 $7.23 $6.91 176,295
2020-03-20 $7.68 $7.79 $6.82 $6.85 $6.54 113,438
2020-03-19 $7.69 $7.87 $6.28 $7.00 $6.69 188,226
2020-03-18 $7.50 $8.12 $6.89 $6.99 $6.68 117,559
2020-03-17 $7.35 $8.24 $7.00 $8.04 $7.68 304,580
2020-03-16 $5.74 $7.38 $5.62 $6.98 $6.67 247,804
2020-03-13 $8.28 $8.28 $6.00 $6.00 $5.73 393,410
2020-03-12 $7.30 $8.33 $6.84 $7.56 $7.22 213,127
2020-03-11 $9.34 $9.34 $8.45 $8.57 $8.19 76,702
2020-03-10 $9.16 $9.41 $8.90 $9.34 $8.92 906,636
2020-03-09 $9.25 $9.66 $9.16 $9.16 $8.75 165,390
2020-03-06 $10.20 $10.20 $9.61 $9.99 $9.54 203,316
2020-03-05 $10.01 $10.20 $9.93 $10.15 $9.69 217,738
2020-03-04 $10.19 $10.24 $9.84 $10.03 $9.58 93,432
2020-03-03 $9.64 $10.34 $9.64 $10.00 $9.55 131,909
2020-03-02 $9.35 $9.65 $9.35 $9.64 $9.21 84,769
2020-02-28 $9.46 $9.65 $8.89 $9.24 $8.83 310,115
2020-02-27 $10.92 $11.00 $10.16 $10.17 $9.71 121,336
2020-02-26 $11.10 $11.10 $10.85 $10.90 $10.41 78,627
2020-02-25 $11.22 $11.40 $10.96 $10.96 $10.47 441,409
2020-02-24 $11.72 $11.73 $11.12 $11.28 $10.77 207,650
2020-02-21 $11.01 $11.27 $11.01 $11.27 $10.76 238,543
2020-02-20 $10.93 $10.95 $10.80 $10.86 $10.37 114,811
2020-02-19 $10.80 $10.87 $10.69 $10.86 $10.37 130,550
2020-02-18 $10.24 $10.66 $10.24 $10.66 $10.18 378,192
2020-02-14 $10.15 $10.31 $10.15 $10.21 $9.75 34,208
2020-02-13 $10.16 $10.24 $10.15 $10.17 $9.71 22,567
2020-02-12 $10.19 $10.22 $10.13 $10.13 $9.68 56,588
2020-02-11 $10.09 $10.29 $10.09 $10.22 $9.76 61,656
2020-02-10 $10.19 $10.26 $10.14 $10.19 $9.73 58,889
2020-02-07 $10.42 $10.42 $10.13 $10.13 $9.68 47,653
2020-02-06 $10.22 $10.39 $10.21 $10.39 $9.92 104,815
2020-02-05 $10.26 $10.28 $10.14 $10.22 $9.76 37,811
2020-02-04 $10.35 $10.35 $10.06 $10.16 $9.70 65,998
2020-02-03 $10.53 $10.53 $10.32 $10.35 $9.89 80,846
2020-01-31 $10.50 $10.62 $10.42 $10.56 $10.09 61,354
2020-01-30 $10.52 $10.52 $10.42 $10.50 $10.03 47,009
2020-01-29 $10.29 $10.51 $10.26 $10.48 $10.01 37,088
2020-01-28 $10.50 $10.56 $10.26 $10.29 $9.83 79,086
2020-01-27 $10.96 $10.96 $10.55 $10.58 $10.10 82,863
2020-01-24 $10.66 $10.73 $10.54 $10.72 $10.24 37,001
2020-01-23 $10.64 $10.71 $10.58 $10.59 $10.11 55,284
2020-01-22 $10.60 $10.69 $10.55 $10.61 $10.13 49,616
2020-01-21 $10.42 $10.60 $10.32 $10.57 $10.10 67,643
2020-01-17 $10.62 $10.63 $10.38 $10.42 $9.95 126,026
2020-01-16 $10.67 $10.70 $10.55 $10.62 $10.14 24,440
2020-01-15 $10.65 $10.71 $10.49 $10.71 $10.23 74,134
2020-01-14 $10.33 $10.54 $10.31 $10.50 $10.03 90,383
2020-01-13 $10.58 $10.58 $10.37 $10.40 $9.93 67,457
2020-01-10 $10.61 $10.64 $10.47 $10.58 $10.10 67,966
2020-01-09 $10.47 $10.60 $10.44 $10.49 $10.02 88,238
2020-01-08 $11.11 $11.11 $10.61 $10.62 $10.14 95,109
2020-01-07 $11.11 $11.18 $10.96 $11.12 $10.62 109,633
2020-01-06 $11.26 $11.30 $10.95 $11.02 $10.53 74,406
2020-01-03 $11.30 $11.38 $11.04 $11.06 $10.56 88,897
2020-01-02 $11.39 $11.39 $11.08 $11.15 $10.65 219,088
2019-12-31 $11.41 $11.45 $11.20 $11.23 $10.73 157,777
2019-12-30 $10.99 $11.28 $10.99 $11.25 $10.74 104,260
2019-12-27 $11.17 $11.20 $11.01 $11.02 $10.53 84,156
2019-12-26 $11.04 $11.23 $10.97 $11.15 $10.65 279,897
2019-12-24 $10.75 $10.98 $10.65 $10.96 $10.47 92,601
2019-12-23 $10.22 $10.60 $10.20 $10.58 $10.10 93,543
2019-12-20 $10.41 $10.46 $10.16 $10.20 $9.74 196,778
2019-12-19 $10.27 $10.34 $10.25 $10.31 $9.85 49,858
2019-12-18 $10.33 $10.35 $10.20 $10.34 $9.88 139,123
2019-12-17 $10.32 $10.35 $10.26 $10.33 $9.87 58,916
2019-12-16 $10.62 $10.62 $10.34 $10.35 $9.89 53,773
2019-12-13 $10.39 $10.65 $10.39 $10.63 $9.97 84,754
2019-12-12 $10.55 $10.63 $10.43 $10.47 $9.82 34,478
2019-12-11 $10.40 $10.52 $10.35 $10.45 $9.80 59,581
2019-12-10 $10.20 $10.35 $10.20 $10.30 $9.66 69,572
2019-12-09 $10.27 $10.31 $10.16 $10.20 $9.57 55,521
2019-12-06 $10.44 $10.44 $10.25 $10.26 $9.62 95,983
2019-12-05 $10.44 $10.67 $10.44 $10.58 $9.92 213,872
2019-12-04 $10.40 $10.51 $10.39 $10.49 $9.84 58,221
2019-12-03 $10.31 $10.53 $10.31 $10.50 $9.85 61,164
2019-12-02 $10.15 $10.29 $10.12 $10.21 $9.58 46,938
2019-11-29 $9.96 $10.20 $9.96 $10.15 $9.52 45,018
2019-11-27 $10.00 $10.00 $9.83 $9.93 $9.31 25,298
2019-11-26 $9.79 $10.07 $9.79 $10.06 $9.44 60,953
2019-11-25 $9.90 $9.95 $9.80 $9.81 $9.20 44,782
2019-11-22 $10.05 $10.05 $9.89 $9.95 $9.33 197,742
2019-11-21 $10.22 $10.23 $9.98 $9.98 $9.36 43,552
2019-11-20 $10.21 $10.22 $10.11 $10.21 $9.58 30,401
2019-11-19 $10.25 $10.29 $10.11 $10.14 $9.51 157,991
2019-11-18 $10.00 $10.22 $10.00 $10.19 $9.56 40,982
2019-11-15 $10.05 $10.11 $10.01 $10.01 $9.39 98,063
2019-11-14 $10.09 $10.09 $9.99 $10.05 $9.43 29,922
2019-11-13 $10.01 $10.10 $10.00 $10.04 $9.42 14,987
2019-11-12 $9.92 $9.97 $9.75 $9.94 $9.32 31,372
2019-11-11 $9.94 $9.95 $9.80 $9.91 $9.29 38,674
2019-11-08 $9.75 $10.03 $9.75 $9.88 $9.27 50,362
2019-11-07 $10.11 $10.11 $9.76 $9.84 $9.23 149,374
2019-11-06 $10.07 $10.17 $9.95 $10.12 $9.49 74,316
2019-11-05 $10.06 $10.14 $9.89 $10.06 $9.44 82,630
2019-11-04 $10.37 $10.37 $10.19 $10.19 $9.56 42,760
2019-11-01 $10.26 $10.36 $10.17 $10.36 $9.72 83,854
2019-10-31 $10.10 $10.30 $10.08 $10.22 $9.59 101,427
2019-10-30 $9.94 $10.00 $9.77 $9.98 $9.36 84,117
2019-10-29 $9.75 $9.94 $9.71 $9.83 $9.22 49,036
2019-10-28 $9.93 $9.93 $9.72 $9.79 $9.18 35,642
2019-10-25 $9.90 $10.16 $9.84 $9.95 $9.33 81,261
2019-10-24 $9.58 $9.80 $9.58 $9.78 $9.17 34,119
2019-10-23 $9.47 $9.64 $9.47 $9.57 $8.98 35,898
2019-10-22 $9.48 $9.59 $9.45 $9.50 $8.91 114,422
2019-10-21 $9.74 $9.77 $9.49 $9.54 $8.95 38,264
2019-10-18 $9.75 $9.75 $9.58 $9.66 $9.06 23,652
2019-10-17 $9.37 $9.70 $9.37 $9.64 $9.04 64,734
2019-10-16 $9.22 $9.38 $9.21 $9.35 $8.77 166,930
2019-10-15 $9.61 $9.61 $9.20 $9.22 $8.65 175,197
2019-10-14 $9.50 $9.65 $9.50 $9.52 $8.93 22,765
2019-10-11 $9.69 $9.74 $9.38 $9.50 $8.91 191,683
2019-10-10 $9.90 $9.90 $9.68 $9.81 $9.20 79,927
2019-10-09 $10.11 $10.11 $9.77 $9.82 $9.21 56,873
2019-10-08 $10.03 $10.03 $9.83 $10.02 $9.40 51,231
2019-10-07 $9.74 $9.91 $9.74 $9.80 $9.19 29,435
2019-10-04 $9.70 $9.90 $9.64 $9.86 $9.25 47,216
2019-10-03 $9.61 $10.01 $9.61 $9.73 $9.13 79,169
2019-10-02 $9.92 $9.92 $9.69 $9.72 $9.12 119,796
2019-10-01 $9.63 $9.88 $9.58 $9.66 $9.06 84,098
2019-09-30 $9.89 $10.05 $9.60 $9.67 $9.07 134,648
2019-09-27 $10.07 $10.19 $9.94 $10.06 $9.44 74,049
2019-09-26 $10.45 $10.47 $10.21 $10.21 $9.58 51,897
2019-09-25 $10.85 $10.90 $10.28 $10.40 $9.75 136,801
2019-09-24 $10.69 $10.79 $10.50 $10.79 $10.12 68,920
2019-09-23 $10.54 $10.70 $10.50 $10.69 $10.03 111,260
2019-09-20 $10.25 $10.34 $10.05 $10.34 $9.70 85,334
2019-09-19 $10.23 $10.23 $10.07 $10.13 $9.50 94,657
2019-09-18 $10.37 $10.46 $9.92 $10.14 $9.51 85,771
2019-09-17 $10.03 $10.29 $10.03 $10.22 $9.59 75,231
2019-09-16 $10.12 $10.15 $9.89 $10.06 $9.44 84,498
2019-09-13 $10.20 $10.30 $9.90 $9.92 $9.30 249,834
2019-09-12 $10.60 $10.71 $10.20 $10.22 $9.59 110,467
2019-09-11 $10.15 $10.43 $10.10 $10.32 $9.68 54,594
2019-09-10 $10.10 $10.34 $10.00 $10.24 $9.60 104,201
2019-09-09 $10.50 $10.55 $10.13 $10.21 $9.58 286,342
2019-09-06 $10.72 $10.99 $10.50 $10.50 $9.85 132,539
2019-09-05 $11.15 $11.18 $10.76 $10.84 $10.17 441,000
2019-09-04 $11.25 $11.36 $11.16 $11.35 $10.64 274,386
2019-09-03 $11.00 $11.30 $10.93 $11.18 $10.49 301,200
2019-08-30 $10.75 $10.99 $10.71 $10.86 $10.19 165,430
2019-08-29 $11.16 $11.17 $10.63 $10.75 $10.08 228,638
2019-08-28 $11.16 $11.18 $10.83 $11.04 $10.35 237,275
2019-08-27 $10.70 $11.01 $10.63 $10.98 $10.30 316,435
2019-08-26 $10.76 $10.83 $10.48 $10.50 $9.85 207,254
2019-08-23 $10.13 $10.54 $10.13 $10.53 $9.88 123,737
2019-08-22 $10.10 $10.10 $10.02 $10.06 $9.44 53,577
2019-08-21 $9.91 $10.15 $9.91 $10.13 $9.50 73,014
2019-08-20 $9.70 $10.03 $9.70 $10.02 $9.40 69,628
2019-08-19 $9.52 $9.87 $9.42 $9.72 $9.12 203,530
2019-08-16 $9.99 $10.00 $9.77 $9.82 $9.21 105,767
2019-08-15 $10.02 $10.05 $9.88 $9.98 $9.36 89,213
2019-08-14 $10.02 $10.17 $9.89 $9.89 $9.28 214,792
2019-08-13 $10.65 $10.65 $9.85 $10.07 $9.44 272,732
2019-08-12 $10.50 $10.59 $10.30 $10.40 $9.75 297,757
2019-08-09 $10.43 $10.59 $10.37 $10.42 $9.77 109,788
2019-08-08 $10.21 $10.48 $10.08 $10.41 $9.76 264,026
2019-08-07 $10.50 $10.60 $10.20 $10.27 $9.63 214,920
2019-08-06 $10.30 $10.30 $10.01 $10.04 $9.42 106,974
2019-08-05 $10.19 $10.35 $10.05 $10.11 $9.48 312,995
2019-08-02 $9.96 $9.99 $9.73 $9.89 $9.28 82,824
2019-08-01 $9.55 $10.12 $9.34 $10.03 $9.41 133,233
2019-07-31 $10.27 $10.27 $9.67 $9.67 $9.07 245,787
2019-07-30 $10.27 $10.28 $10.09 $10.22 $9.59 54,981
2019-07-29 $10.25 $10.30 $10.05 $10.26 $9.62 154,685
2019-07-26 $10.36 $10.36 $10.15 $10.17 $9.54 162,444
2019-07-25 $10.61 $10.61 $10.20 $10.21 $9.58 184,591
2019-07-24 $10.29 $10.55 $10.29 $10.52 $9.87 337,097
2019-07-23 $10.48 $10.50 $10.18 $10.30 $9.66 150,379
2019-07-22 $10.25 $10.47 $10.25 $10.38 $9.74 308,921
2019-07-19 $10.50 $10.65 $10.20 $10.21 $9.58 330,325
2019-07-18 $10.25 $10.47 $10.01 $10.46 $9.81 309,658
2019-07-17 $9.87 $10.14 $9.77 $10.14 $9.51 394,941
2019-07-16 $9.50 $9.68 $9.45 $9.65 $9.05 114,381
2019-07-15 $9.44 $9.50 $9.40 $9.45 $8.86 51,502
2019-07-12 $9.41 $9.41 $9.28 $9.37 $8.79 133,581
2019-07-11 $9.40 $9.50 $9.25 $9.25 $8.68 64,504
2019-07-10 $9.39 $9.44 $9.26 $9.34 $8.76 49,621
2019-07-09 $9.21 $9.23 $9.11 $9.17 $8.60 42,448
2019-07-08 $9.20 $9.40 $9.17 $9.20 $8.63 28,574
2019-07-05 $9.24 $9.24 $9.00 $9.22 $8.65 145,337
2019-07-03 $9.42 $9.42 $9.27 $9.32 $8.74 55,784
2019-07-02 $8.85 $9.32 $8.85 $9.27 $8.69 111,622
2019-07-01 $9.18 $9.22 $8.92 $8.95 $8.39 91,597
2019-06-28 $9.32 $9.32 $9.21 $9.28 $8.70 41,576
2019-06-27 $9.31 $9.34 $9.26 $9.28 $8.70 30,525
2019-06-26 $9.29 $9.42 $9.10 $9.34 $8.76 66,159
2019-06-25 $9.51 $9.68 $9.34 $9.41 $8.83 224,066
2019-06-24 $9.25 $9.50 $9.24 $9.49 $8.90 153,599
2019-06-21 $9.22 $9.25 $9.08 $9.24 $8.67 54,720
2019-06-20 $8.98 $9.17 $8.94 $9.12 $8.55 107,030
2019-06-19 $8.52 $8.72 $8.50 $8.66 $8.12 28,146
2019-06-18 $8.72 $8.85 $8.56 $8.62 $8.08 77,470
2019-06-17 $8.60 $8.60 $8.40 $8.54 $8.01 23,001
2019-06-14 $8.55 $8.66 $8.43 $8.50 $7.94 20,492
2019-06-13 $8.57 $8.62 $8.42 $8.54 $7.97 23,017
2019-06-12 $8.48 $8.50 $8.46 $8.47 $7.91 9,144
2019-06-11 $8.26 $8.36 $8.15 $8.33 $7.78 19,822
2019-06-10 $8.36 $8.36 $8.11 $8.27 $7.72 66,204
2019-06-07 $8.44 $8.54 $8.39 $8.43 $7.87 20,235
2019-06-06 $8.49 $8.50 $8.36 $8.39 $7.83 164,388
2019-06-05 $8.42 $8.56 $8.36 $8.39 $7.83 26,907
2019-06-04 $8.12 $8.33 $8.12 $8.28 $7.73 19,494
2019-06-03 $8.27 $8.37 $8.09 $8.31 $7.76 153,805
2019-05-31 $7.88 $8.05 $7.82 $8.00 $7.47 30,553
2019-05-30 $7.66 $7.79 $7.66 $7.76 $7.25 13,241
2019-05-29 $7.57 $7.66 $7.57 $7.65 $7.14 15,395
2019-05-28 $7.64 $7.67 $7.62 $7.64 $7.13 3,987
2019-05-24 $7.70 $7.70 $7.64 $7.64 $7.13 15,301
2019-05-23 $7.55 $7.70 $7.55 $7.65 $7.14 30,632
2019-05-22 $7.91 $7.91 $7.65 $7.68 $7.17 39,309
2019-05-21 $7.80 $7.83 $7.75 $7.79 $7.27 13,793
2019-05-20 $7.86 $7.89 $7.80 $7.81 $7.29 11,456
2019-05-17 $7.80 $7.85 $7.76 $7.85 $7.33 27,561
2019-05-16 $7.97 $7.97 $7.80 $7.80 $7.28 24,440
2019-05-15 $7.93 $8.04 $7.93 $7.97 $7.44 6,511
2019-05-14 $8.13 $8.13 $7.95 $7.96 $7.43 10,639
2019-05-13 $8.04 $8.08 $7.83 $8.05 $7.52 32,166
2019-05-10 $8.06 $8.06 $7.90 $7.95 $7.42 29,343
2019-05-09 $8.10 $8.13 $7.99 $7.99 $7.46 22,932
2019-05-08 $8.22 $8.29 $8.10 $8.12 $7.58 20,510
2019-05-07 $8.20 $8.29 $8.11 $8.24 $7.69 19,088
2019-05-06 $8.14 $8.19 $8.10 $8.14 $7.60 10,624
2019-05-03 $8.03 $8.25 $8.03 $8.21 $7.67 18,145
2019-05-02 $8.30 $8.31 $8.10 $8.10 $7.56 57,170
2019-05-01 $8.32 $8.48 $8.30 $8.30 $7.75 32,622
2019-04-30 $8.42 $8.51 $8.42 $8.46 $7.90 9,244
2019-04-29 $8.45 $8.47 $8.34 $8.39 $7.83 21,528
2019-04-26 $8.42 $8.57 $8.39 $8.53 $7.96 16,473
2019-04-25 $8.41 $8.43 $8.22 $8.32 $7.77 21,891
2019-04-24 $8.22 $8.40 $8.22 $8.28 $7.73 20,305
2019-04-23 $8.30 $8.33 $8.06 $8.22 $7.68 37,171
2019-04-22 $8.43 $8.56 $8.32 $8.32 $7.77 29,999
2019-04-18 $8.73 $8.73 $8.39 $8.45 $7.89 79,862
2019-04-17 $8.63 $8.81 $8.43 $8.51 $7.95 61,714
2019-04-16 $8.73 $8.85 $8.66 $8.69 $8.11 37,385
2019-04-15 $8.74 $8.85 $8.74 $8.85 $8.26 14,216
2019-04-12 $8.86 $8.96 $8.75 $8.75 $8.17 52,846
2019-04-11 $9.00 $9.05 $8.86 $8.86 $8.27 33,733
2019-04-10 $9.23 $9.23 $9.11 $9.12 $8.52 15,005
2019-04-09 $9.17 $9.19 $9.13 $9.15 $8.54 14,895
2019-04-08 $9.19 $9.21 $9.09 $9.18 $8.57 20,064
2019-04-05 $9.04 $9.12 $9.03 $9.09 $8.49 13,289
2019-04-04 $8.81 $9.07 $8.81 $9.04 $8.44 15,771
2019-04-03 $9.02 $9.09 $8.85 $8.96 $8.37 43,089
2019-04-02 $8.85 $9.03 $8.80 $8.97 $8.38 59,399
2019-04-01 $9.27 $9.27 $8.90 $8.93 $8.34 95,972
2019-03-29 $9.40 $9.40 $9.15 $9.15 $8.54 19,553
2019-03-28 $9.44 $9.44 $9.20 $9.25 $8.64 27,881
2019-03-27 $9.50 $9.59 $9.50 $9.53 $8.90 7,551
2019-03-26 $9.56 $9.59 $9.50 $9.57 $8.94 22,913
2019-03-25 $9.49 $9.60 $9.41 $9.56 $8.93 42,076
2019-03-22 $9.39 $9.44 $9.36 $9.41 $8.79 22,782
2019-03-21 $9.22 $9.39 $9.21 $9.35 $8.73 19,189
2019-03-20 $9.07 $9.29 $8.91 $9.25 $8.64 92,998
2019-03-19 $9.10 $9.19 $9.09 $9.14 $8.53 16,430
2019-03-18 $9.15 $9.24 $8.99 $9.07 $8.47 80,558
2019-03-15 $9.06 $9.23 $9.06 $9.18 $8.57 15,932
2019-03-14 $9.18 $9.18 $9.05 $9.08 $8.48 29,267
2019-03-13 $9.31 $9.31 $9.16 $9.23 $8.62 17,675
2019-03-12 $9.16 $9.24 $9.05 $9.09 $8.49 29,454
2019-03-11 $9.06 $9.06 $8.85 $8.99 $8.39 63,970
2019-03-08 $8.94 $9.01 $8.84 $8.98 $8.39 38,199
2019-03-07 $8.72 $8.81 $8.67 $8.78 $8.20 34,408
2019-03-06 $8.98 $8.98 $8.69 $8.69 $8.11 28,214
2019-03-05 $8.96 $8.98 $8.86 $8.94 $8.35 19,313
2019-03-04 $8.92 $8.92 $8.73 $8.83 $8.25 59,450
2019-03-01 $9.00 $9.13 $8.85 $8.85 $8.26 74,322
2019-02-28 $9.36 $9.36 $9.12 $9.21 $8.60 15,467
2019-02-27 $9.30 $9.41 $9.20 $9.26 $8.65 28,072
2019-02-26 $9.57 $9.63 $9.35 $9.40 $8.78 40,488
2019-02-25 $9.62 $9.70 $9.55 $9.58 $8.95 80,436
2019-02-22 $9.49 $9.67 $9.39 $9.61 $8.97 41,713
2019-02-21 $9.34 $9.48 $9.29 $9.45 $8.82 57,874
2019-02-20 $9.60 $9.70 $9.45 $9.54 $8.91 82,182
2019-02-19 $9.20 $9.47 $9.17 $9.39 $8.77 44,818
2019-02-15 $9.10 $9.10 $9.00 $9.09 $8.49 12,756
2019-02-14 $9.00 $9.07 $8.95 $9.00 $8.40 14,506
2019-02-13 $8.79 $8.96 $8.79 $8.94 $8.35 7,382
2019-02-12 $9.11 $9.11 $8.81 $8.93 $8.34 54,766
2019-02-11 $9.06 $9.07 $8.96 $9.02 $8.42 12,444
2019-02-08 $9.05 $9.11 $9.02 $9.10 $8.50 33,157
2019-02-07 $9.16 $9.16 $9.00 $9.04 $8.44 14,843
2019-02-06 $9.05 $9.15 $9.05 $9.13 $8.53 14,754
2019-02-05 $9.09 $9.12 $9.02 $9.10 $8.50 22,231
2019-02-04 $8.92 $9.11 $8.92 $9.10 $8.50 26,189
2019-02-01 $9.14 $9.17 $8.88 $9.10 $8.50 57,864
2019-01-31 $8.98 $9.17 $8.95 $9.14 $8.53 41,302
2019-01-30 $8.86 $8.99 $8.72 $8.95 $8.36 41,252
2019-01-29 $8.53 $8.81 $8.51 $8.78 $8.20 75,370
2019-01-28 $8.41 $8.53 $8.41 $8.53 $7.97 15,102
2019-01-25 $8.34 $8.52 $8.31 $8.51 $7.95 29,140
2019-01-24 $8.20 $8.31 $8.18 $8.29 $7.74 12,809
2019-01-23 $8.06 $8.28 $8.06 $8.20 $7.66 171,248
2019-01-22 $8.14 $8.22 $8.07 $8.20 $7.66 14,167
2019-01-18 $8.25 $8.28 $8.15 $8.18 $7.64 36,966
2019-01-17 $8.43 $8.43 $8.30 $8.31 $7.76 86,050
2019-01-16 $8.44 $8.49 $8.34 $8.41 $7.85 12,924
2019-01-15 $8.56 $8.68 $8.33 $8.35 $7.80 45,175
2019-01-14 $8.78 $8.78 $8.60 $8.61 $8.04 37,975
2019-01-11 $8.83 $8.88 $8.71 $8.72 $8.14 24,523
2019-01-10 $8.85 $8.99 $8.70 $8.77 $8.19 49,707
2019-01-09 $8.62 $8.87 $8.59 $8.82 $8.24 27,586
2019-01-08 $8.65 $8.73 $8.55 $8.68 $8.11 236,166
2019-01-07 $8.88 $8.88 $8.61 $8.68 $8.11 84,281
2019-01-04 $8.69 $8.82 $8.60 $8.70 $8.12 42,919
2019-01-03 $8.43 $8.69 $8.36 $8.69 $8.11 123,737
2019-01-02 $8.26 $8.50 $8.25 $8.42 $7.86 36,950
2018-12-31 $8.20 $8.37 $8.20 $8.34 $7.79 55,512
2018-12-28 $8.20 $8.34 $8.16 $8.26 $7.71 48,840
2018-12-27 $8.50 $8.50 $7.90 $8.28 $7.73 96,417
2018-12-26 $8.29 $8.63 $8.09 $8.21 $7.67 94,095
2018-12-24 $8.14 $8.37 $8.13 $8.18 $7.64 62,299
2018-12-21 $8.49 $8.49 $8.02 $8.14 $7.60 134,838
2018-12-20 $8.42 $8.43 $8.08 $8.31 $7.76 92,547
2018-12-19 $8.39 $8.44 $7.97 $8.06 $7.53 25,325
2018-12-18 $8.20 $8.36 $8.07 $8.32 $7.77 29,973
2018-12-17 $8.06 $8.23 $8.02 $8.18 $7.60 62,282
2018-12-14 $7.77 $8.07 $7.74 $7.96 $7.39 31,869
2018-12-13 $7.88 $7.88 $7.73 $7.81 $7.25 16,111
2018-12-12 $7.72 $7.88 $7.72 $7.85 $7.29 14,613
2018-12-11 $7.80 $7.84 $7.62 $7.64 $7.09 38,048
2018-12-10 $7.83 $7.90 $7.67 $7.72 $7.17 32,851
2018-12-07 $7.67 $7.85 $7.60 $7.83 $7.27 52,393
2018-12-06 $7.67 $7.67 $7.53 $7.55 $7.01 40,836
2018-12-04 $7.63 $7.66 $7.56 $7.59 $7.05 31,959
2018-12-03 $7.63 $7.63 $7.51 $7.61 $7.07 23,988
2018-11-30 $7.50 $7.50 $7.29 $7.41 $6.88 20,977
2018-11-29 $7.63 $7.69 $7.51 $7.51 $6.97 10,744
2018-11-28 $7.34 $7.50 $7.25 $7.50 $6.96 14,119
2018-11-27 $7.40 $7.58 $7.24 $7.32 $6.80 54,139
2018-11-26 $7.70 $7.70 $7.40 $7.40 $6.87 25,504
2018-11-23 $7.75 $7.75 $7.50 $7.55 $7.01 32,071
2018-11-21 $7.80 $7.91 $7.79 $7.91 $7.34 40,511
2018-11-20 $7.99 $7.99 $7.67 $7.73 $7.18 31,025
2018-11-19 $7.89 $8.00 $7.81 $7.81 $7.25 30,469
2018-11-16 $7.60 $7.85 $7.60 $7.85 $7.29 13,360
2018-11-15 $7.61 $7.72 $7.55 $7.61 $7.07 24,557
2018-11-14 $7.45 $7.55 $7.43 $7.55 $7.01 21,370
2018-11-13 $7.66 $7.66 $7.34 $7.43 $6.90 27,135
2018-11-12 $7.75 $7.77 $7.48 $7.53 $6.99 52,609
2018-11-09 $7.85 $7.90 $7.70 $7.87 $7.31 19,196
2018-11-08 $7.95 $8.01 $7.87 $7.88 $7.32 7,426
2018-11-07 $8.09 $8.09 $7.95 $7.97 $7.40 8,607
2018-11-06 $8.09 $8.17 $7.98 $8.00 $7.43 52,483
2018-11-05 $8.15 $8.19 $8.10 $8.16 $7.58 18,946
2018-11-02 $8.19 $8.19 $8.10 $8.16 $7.58 24,169
2018-11-01 $8.03 $8.19 $8.00 $8.18 $7.60 22,738
2018-10-31 $7.98 $8.13 $7.79 $7.97 $7.40 33,956
2018-10-30 $8.10 $8.10 $7.92 $8.00 $7.43 24,802
2018-10-29 $8.19 $8.19 $8.02 $8.02 $7.45 14,574
2018-10-26 $8.16 $8.30 $8.08 $8.16 $7.58 37,026
2018-10-25 $8.30 $8.56 $8.05 $8.06 $7.48 33,383
2018-10-24 $8.60 $8.60 $8.35 $8.35 $7.75 24,277
2018-10-23 $8.58 $8.66 $8.19 $8.54 $7.93 90,537
2018-10-22 $8.59 $8.59 $8.40 $8.49 $7.88 23,391
2018-10-19 $8.72 $8.72 $8.54 $8.60 $7.99 14,640
2018-10-18 $8.61 $8.70 $8.59 $8.62 $8.00 36,386
2018-10-17 $8.77 $8.77 $8.64 $8.70 $8.08 19,134
2018-10-16 $8.80 $8.81 $8.65 $8.72 $8.10 26,736
2018-10-15 $8.49 $8.80 $8.29 $8.65 $8.03 54,906
2018-10-12 $8.61 $8.61 $8.40 $8.58 $7.97 29,423
2018-10-11 $8.24 $8.62 $8.20 $8.59 $7.98 56,177
2018-10-10 $8.25 $8.25 $8.09 $8.18 $7.60 20,212
2018-10-09 $8.29 $8.29 $8.17 $8.21 $7.62 61,641
2018-10-08 $8.19 $8.28 $8.09 $8.28 $7.69 37,606
2018-10-05 $8.37 $8.37 $8.21 $8.26 $7.67 10,786
2018-10-04 $8.35 $8.40 $8.21 $8.28 $7.69 14,738
2018-10-03 $8.40 $8.45 $8.25 $8.26 $7.67 24,675
2018-10-02 $8.25 $8.43 $8.22 $8.32 $7.73 21,963
2018-10-01 $8.28 $8.28 $8.17 $8.17 $7.59 13,636
2018-09-28 $8.23 $8.31 $8.20 $8.27 $7.68 17,596
2018-09-27 $8.25 $8.25 $8.18 $8.20 $7.61 51,789
2018-09-26 $8.38 $8.38 $8.25 $8.28 $7.69 22,551
2018-09-25 $8.35 $8.47 $8.35 $8.40 $7.80 9,135
2018-09-24 $8.43 $8.49 $8.32 $8.38 $7.78 33,976
2018-09-21 $8.30 $8.41 $8.25 $8.39 $7.79 31,104
2018-09-20 $8.44 $8.44 $8.30 $8.43 $7.83 30,188
2018-09-19 $8.31 $8.53 $8.24 $8.34 $7.74 46,499
2018-09-18 $8.22 $8.24 $8.10 $8.20 $7.61 17,981
2018-09-17 $8.11 $8.15 $7.99 $8.13 $7.55 17,792
2018-09-14 $7.91 $8.05 $7.91 $7.97 $7.40 26,740
2018-09-13 $8.10 $8.11 $7.94 $7.98 $7.41 38,873
2018-09-12 $7.82 $8.11 $7.78 $8.03 $7.46 43,376
2018-09-11 $7.82 $7.85 $7.65 $7.81 $7.25 43,210
2018-09-10 $8.14 $8.14 $7.86 $7.89 $7.33 56,095
2018-09-07 $8.00 $8.06 $7.97 $8.02 $7.45 26,152
2018-09-06 $8.13 $8.15 $8.01 $8.01 $7.44 27,310
2018-09-05 $8.00 $8.10 $8.00 $8.06 $7.48 14,137
2018-09-04 $8.28 $8.30 $8.00 $8.02 $7.45 46,391
2018-08-31 $8.58 $8.60 $8.39 $8.40 $7.80 19,486
2018-08-30 $8.59 $8.59 $8.41 $8.42 $7.82 10,556
2018-08-29 $8.67 $8.67 $8.60 $8.61 $7.99 13,814
2018-08-28 $8.93 $8.93 $8.56 $8.59 $7.98 23,627
2018-08-27 $8.74 $8.82 $8.70 $8.75 $8.12 24,100
2018-08-24 $8.52 $8.68 $8.51 $8.67 $8.05 17,638
2018-08-23 $8.60 $8.60 $8.32 $8.32 $7.73 32,384
2018-08-22 $8.68 $8.68 $8.56 $8.60 $7.99 9,357
2018-08-21 $8.50 $8.55 $8.45 $8.53 $7.92 25,187
2018-08-20 $8.61 $8.61 $8.38 $8.46 $7.86 43,659
2018-08-17 $8.30 $8.53 $8.30 $8.50 $7.89 19,413
2018-08-16 $8.59 $8.60 $8.26 $8.27 $7.68 30,799
2018-08-15 $8.90 $8.93 $8.36 $8.42 $7.82 293,300
2018-08-14 $9.12 $9.12 $9.01 $9.01 $8.37 15,357
2018-08-13 $9.21 $9.23 $8.94 $9.02 $8.38 36,330
2018-08-10 $9.36 $9.37 $9.26 $9.27 $8.61 66,465
2018-08-09 $9.42 $9.45 $9.38 $9.39 $8.72 22,350
2018-08-08 $9.26 $9.31 $9.25 $9.28 $8.62 65,568
2018-08-07 $9.45 $9.46 $9.30 $9.32 $8.65 29,208
2018-08-06 $9.56 $9.56 $9.45 $9.45 $8.77 66,311
2018-08-03 $9.53 $9.60 $9.53 $9.57 $8.89 6,474
2018-08-02 $9.56 $9.58 $9.43 $9.46 $8.78 38,325
2018-08-01 $9.69 $9.69 $9.57 $9.57 $8.89 50,147
2018-07-31 $9.63 $9.69 $9.55 $9.64 $8.95 14,513
2018-07-30 $9.67 $9.67 $9.55 $9.55 $8.87 16,505
2018-07-27 $9.68 $9.72 $9.53 $9.63 $8.94 41,563
2018-07-26 $9.69 $9.80 $9.69 $9.70 $9.01 28,030
2018-07-25 $9.85 $9.85 $9.75 $9.85 $9.15 17,624
2018-07-24 $9.70 $9.83 $9.70 $9.82 $9.12 13,045
2018-07-23 $9.75 $9.77 $9.69 $9.69 $9.00 9,687
2018-07-20 $9.78 $9.85 $9.77 $9.77 $9.07 8,814
2018-07-19 $9.79 $9.86 $9.76 $9.76 $9.06 18,958
2018-07-18 $9.86 $9.92 $9.83 $9.83 $9.13 31,769
2018-07-17 $9.94 $10.03 $9.77 $9.90 $9.19 30,344
2018-07-16 $10.00 $10.01 $9.97 $9.99 $9.28 16,021
2018-07-13 $10.05 $10.08 $10.01 $10.02 $9.30 17,482
2018-07-12 $10.05 $10.14 $10.05 $10.05 $9.33 12,449
2018-07-11 $10.19 $10.19 $10.05 $10.06 $9.34 11,163
2018-07-10 $10.29 $10.31 $10.24 $10.28 $9.54 9,084
2018-07-09 $10.49 $10.49 $10.34 $10.34 $9.60 8,467
2018-07-06 $10.32 $10.37 $10.26 $10.37 $9.63 30,459
2018-07-05 $10.33 $10.37 $10.28 $10.32 $9.58 6,444
2018-07-03 $10.20 $10.33 $10.19 $10.29 $9.55 10,708
2018-07-02 $10.05 $10.13 $10.05 $10.07 $9.35 14,380
2018-06-29 $10.05 $10.19 $10.05 $10.10 $9.38 105,540
2018-06-28 $10.05 $10.13 $10.05 $10.05 $9.33 9,376
2018-06-27 $10.05 $10.15 $10.05 $10.08 $9.36 9,258
2018-06-26 $10.21 $10.21 $10.06 $10.15 $9.42 49,373
2018-06-25 $10.20 $10.31 $10.20 $10.20 $9.47 6,280
2018-06-22 $10.15 $10.36 $10.15 $10.36 $9.62 6,419
2018-06-21 $10.06 $10.24 $10.06 $10.16 $9.43 15,508
2018-06-20 $10.07 $10.29 $10.07 $10.16 $9.43 7,001
2018-06-19 $10.19 $10.21 $10.04 $10.12 $9.40 118,522
2018-06-18 $10.31 $10.40 $10.25 $10.37 $9.57 19,981
2018-06-15 $10.55 $10.55 $10.39 $10.43 $9.63 43,056
2018-06-14 $10.58 $10.66 $10.55 $10.65 $9.83 43,318
2018-06-13 $10.47 $10.59 $10.47 $10.56 $9.75 17,001
2018-06-12 $10.58 $10.60 $10.50 $10.53 $9.72 16,802
2018-06-11 $10.63 $10.63 $10.56 $10.58 $9.77 25,339
2018-06-08 $10.58 $10.58 $10.50 $10.53 $9.72 7,146
2018-06-07 $10.58 $10.66 $10.57 $10.61 $9.79 56,227
2018-06-06 $10.68 $10.68 $10.53 $10.65 $9.83 15,592
2018-06-05 $10.46 $10.60 $10.46 $10.60 $9.78 19,738
2018-06-04 $10.70 $10.70 $10.50 $10.52 $9.71 18,314
2018-06-01 $10.50 $10.67 $10.50 $10.66 $9.84 12,404
2018-05-31 $10.57 $10.64 $10.53 $10.53 $9.72 9,937
2018-05-30 $10.68 $10.72 $10.65 $10.68 $9.86 9,054
2018-05-29 $10.35 $10.66 $10.33 $10.62 $9.80 33,723
2018-05-25 $10.86 $10.86 $10.67 $10.67 $9.85 5,204
2018-05-24 $10.73 $10.85 $10.73 $10.82 $9.99 17,778
2018-05-23 $10.69 $10.81 $10.68 $10.73 $9.90 6,439
2018-05-22 $10.61 $10.79 $10.61 $10.74 $9.91 13,679
2018-05-21 $10.50 $10.63 $10.50 $10.63 $9.81 30,374
2018-05-18 $10.60 $10.65 $10.51 $10.62 $9.80 14,992
2018-05-17 $10.63 $10.63 $10.54 $10.54 $9.73 12,627
2018-05-16 $10.43 $10.65 $10.43 $10.61 $9.79 18,681
2018-05-15 $10.59 $10.59 $10.41 $10.50 $9.69 33,950
2018-05-14 $10.80 $10.80 $10.70 $10.72 $9.90 15,647
2018-05-11 $10.79 $10.86 $10.76 $10.77 $9.94 24,379
2018-05-10 $10.55 $10.79 $10.55 $10.78 $9.95 13,942
2018-05-09 $10.47 $10.57 $10.47 $10.52 $9.71 15,987
2018-05-08 $10.58 $10.58 $10.43 $10.48 $9.67 13,534
2018-05-07 $10.54 $10.63 $10.51 $10.54 $9.73 21,658
2018-05-04 $10.60 $10.65 $10.54 $10.57 $9.76 13,445
2018-05-03 $10.66 $10.69 $10.58 $10.58 $9.77 6,377
2018-05-02 $10.48 $10.72 $10.48 $10.61 $9.79 13,300
2018-05-01 $10.51 $10.54 $10.36 $10.53 $9.72 45,277
2018-04-30 $10.59 $10.59 $10.49 $10.51 $9.70 17,463
2018-04-27 $10.57 $10.66 $10.55 $10.64 $9.82 12,818
2018-04-26 $10.70 $10.70 $10.65 $10.66 $9.84 4,333
2018-04-25 $10.52 $10.68 $10.52 $10.67 $9.85 19,632
2018-04-24 $10.58 $10.74 $10.58 $10.70 $9.88 9,765
2018-04-23 $10.75 $10.75 $10.58 $10.59 $9.78 44,672
2018-04-20 $10.90 $10.92 $10.83 $10.87 $10.03 40,864
2018-04-19 $11.08 $11.08 $10.94 $10.99 $10.14 17,635
2018-04-18 $10.83 $11.15 $10.83 $11.06 $10.21 359,040
2018-04-17 $10.72 $10.85 $10.66 $10.77 $9.94 57,043
2018-04-16 $10.81 $10.81 $10.60 $10.62 $9.80 29,717
2018-04-13 $10.75 $10.78 $10.69 $10.77 $9.94 24,710
2018-04-12 $10.44 $10.70 $10.42 $10.64 $9.82 42,942
2018-04-11 $10.52 $10.77 $10.52 $10.60 $9.78 33,597
2018-04-10 $10.31 $10.48 $10.31 $10.48 $9.67 84,439
2018-04-09 $10.34 $10.42 $10.22 $10.36 $9.56 14,559
2018-04-06 $10.36 $10.40 $10.27 $10.32 $9.53 249,784
2018-04-05 $10.15 $10.40 $10.15 $10.32 $9.53 54,875
2018-04-04 $10.32 $10.32 $10.18 $10.26 $9.47 10,777
2018-04-03 $10.28 $10.28 $10.12 $10.19 $9.41 22,007
2018-04-02 $10.41 $10.41 $10.23 $10.28 $9.49 23,306
2018-03-29 $9.95 $10.23 $9.95 $10.22 $9.43 26,358
2018-03-28 $10.22 $10.22 $10.00 $10.00 $9.23 23,577
2018-03-27 $10.32 $10.39 $10.17 $10.22 $9.43 13,147
2018-03-26 $10.49 $10.49 $10.29 $10.33 $9.54 41,227
2018-03-23 $10.20 $10.37 $10.20 $10.22 $9.43 73,845
2018-03-22 $10.05 $10.12 $10.03 $10.07 $9.30 15,392
2018-03-21 $9.97 $10.17 $9.81 $10.14 $9.36 22,848
2018-03-20 $9.82 $9.88 $9.75 $9.80 $9.05 27,300
2018-03-19 $10.00 $10.00 $9.90 $9.90 $9.14 6,934
2018-03-16 $9.90 $10.03 $9.90 $9.98 $9.21 18,359
2018-03-15 $10.09 $10.09 $9.92 $9.95 $9.18 49,723
2018-03-14 $10.23 $10.23 $10.05 $10.12 $9.34 10,133
2018-03-13 $10.05 $10.20 $10.05 $10.20 $9.42 77,434
2018-03-12 $9.90 $10.14 $9.89 $10.13 $9.35 13,623
2018-03-09 $9.99 $10.10 $9.99 $10.07 $9.30 16,340
2018-03-08 $9.92 $9.98 $9.90 $9.96 $9.19 25,228
2018-03-07 $10.04 $10.04 $9.92 $9.96 $9.19 35,107
2018-03-06 $10.00 $10.22 $10.00 $10.10 $9.32 37,453
2018-03-05 $9.96 $10.00 $9.85 $9.91 $9.15 39,789
2018-03-02 $10.07 $10.07 $9.93 $9.94 $9.18 52,801
2018-03-01 $9.84 $9.93 $9.62 $9.90 $9.14 38,543
2018-02-28 $9.92 $9.95 $9.83 $9.84 $9.08 28,518
2018-02-27 $10.30 $10.31 $9.91 $9.98 $9.21 31,685
2018-02-26 $10.08 $10.31 $10.08 $10.31 $9.52 38,683
2018-02-23 $10.13 $10.13 $9.97 $10.08 $9.30 21,460
2018-02-22 $10.09 $10.15 $10.03 $10.03 $9.26 20,810
2018-02-21 $10.12 $10.19 $10.00 $10.00 $9.23 15,067
2018-02-20 $10.11 $10.25 $10.02 $10.06 $9.29 46,478
2018-02-16 $10.35 $10.49 $10.22 $10.32 $9.53 41,139
2018-02-15 $10.50 $10.50 $10.38 $10.49 $9.68 236,025
2018-02-14 $10.08 $10.42 $10.08 $10.42 $9.62 35,151
2018-02-13 $10.06 $10.06 $9.91 $9.96 $9.19 10,624
2018-02-12 $9.61 $10.03 $9.61 $9.98 $9.21 42,823
2018-02-09 $9.97 $9.97 $9.34 $9.57 $8.83 83,589
2018-02-08 $10.00 $10.00 $9.79 $9.79 $9.04 23,761
2018-02-07 $9.97 $10.10 $9.78 $9.90 $9.14 40,805
2018-02-06 $10.15 $10.31 $10.13 $10.14 $9.36 51,220
2018-02-05 $10.43 $10.43 $10.14 $10.30 $9.51 26,394
2018-02-02 $10.55 $10.59 $10.30 $10.30 $9.51 77,490
2018-02-01 $10.72 $10.77 $10.61 $10.76 $9.93 7,046
2018-01-31 $10.61 $10.69 $10.50 $10.69 $9.87 19,722
2018-01-30 $10.73 $10.95 $10.56 $10.57 $9.76 22,506
2018-01-29 $11.05 $11.05 $10.70 $10.77 $9.94 66,145
2018-01-26 $11.16 $11.19 $11.01 $11.07 $10.22 64,838
2018-01-25 $11.24 $11.33 $11.00 $11.01 $10.16 83,388
2018-01-24 $11.25 $11.33 $11.18 $11.31 $10.44 56,150
2018-01-23 $10.90 $11.05 $10.83 $11.05 $10.20 33,287
2018-01-22 $11.00 $11.05 $10.91 $10.98 $10.14 59,666
2018-01-19 $10.91 $11.06 $10.91 $11.00 $10.15 44,692
2018-01-18 $11.05 $11.12 $10.90 $10.91 $10.07 129,092
2018-01-17 $11.24 $11.24 $11.07 $11.15 $10.29 24,217
2018-01-16 $11.00 $11.24 $11.00 $11.22 $10.36 68,558
2018-01-12 $11.07 $11.07 $10.95 $11.07 $10.22 69,764
2018-01-11 $10.81 $10.90 $10.78 $10.88 $10.04 26,676
2018-01-10 $10.67 $10.81 $10.67 $10.72 $9.90 17,491
2018-01-09 $10.80 $10.80 $10.58 $10.67 $9.85 52,573
2018-01-08 $10.82 $10.92 $10.77 $10.81 $9.98 28,932
2018-01-05 $11.00 $11.00 $10.86 $10.86 $10.02 93,444
2018-01-04 $10.83 $11.00 $10.79 $10.99 $10.14 23,860
2018-01-03 $11.10 $11.10 $10.84 $10.93 $10.09 59,799
2018-01-02 $10.84 $11.14 $10.84 $11.14 $10.28 148,509
2017-12-29 $10.77 $10.89 $10.70 $10.83 $10.00 97,452
2017-12-28 $10.76 $10.80 $10.67 $10.72 $9.90 42,482
2017-12-27 $10.93 $10.93 $10.71 $10.76 $9.93 31,069
2017-12-26 $10.67 $10.89 $10.63 $10.83 $10.00 23,814
2017-12-22 $10.75 $10.75 $10.55 $10.65 $9.83 47,732
2017-12-21 $10.65 $10.74 $10.60 $10.69 $9.87 40,741
2017-12-20 $10.43 $10.72 $10.43 $10.67 $9.85 67,330
2017-12-19 $10.49 $10.55 $10.40 $10.41 $9.61 21,649
2017-12-18 $10.49 $10.54 $10.43 $10.52 $9.68 69,008
2017-12-15 $10.42 $10.42 $10.28 $10.33 $9.51 13,292
2017-12-14 $10.41 $10.41 $10.18 $10.25 $9.44 31,407
2017-12-13 $9.95 $10.39 $9.95 $10.39 $9.56 42,081
2017-12-12 $10.12 $10.12 $9.87 $9.91 $9.12 34,448
2017-12-11 $9.88 $10.10 $9.88 $10.00 $9.21 13,946
2017-12-08 $9.80 $9.94 $9.79 $9.87 $9.09 30,249
2017-12-07 $9.85 $9.94 $9.73 $9.77 $8.99 96,096
2017-12-06 $9.96 $9.99 $9.90 $9.91 $9.12 19,619
2017-12-05 $10.10 $10.10 $9.96 $9.97 $9.18 29,838
2017-12-04 $10.22 $10.22 $10.12 $10.13 $9.33 33,780
2017-12-01 $10.05 $10.34 $10.04 $10.24 $9.43 56,148
2017-11-30 $10.10 $10.24 $10.10 $10.16 $9.35 14,974
2017-11-29 $10.29 $10.31 $10.13 $10.19 $9.38 18,699
2017-11-28 $10.27 $10.37 $10.27 $10.33 $9.51 30,378
2017-11-27 $10.46 $10.46 $10.32 $10.35 $9.53 27,718
2017-11-24 $10.43 $10.54 $10.41 $10.41 $9.58 19,197
2017-11-22 $10.41 $10.52 $10.31 $10.45 $9.62 32,369
2017-11-21 $10.07 $10.32 $10.07 $10.31 $9.49 59,801
2017-11-20 $10.20 $10.20 $10.07 $10.09 $9.29 30,233
2017-11-17 $10.10 $10.32 $10.10 $10.25 $9.44 39,013
2017-11-16 $10.10 $10.10 $10.02 $10.07 $9.27 21,241
2017-11-15 $10.10 $10.10 $9.97 $10.01 $9.21 17,020
2017-11-14 $10.05 $10.07 $9.97 $9.97 $9.18 16,616
2017-11-13 $10.09 $10.10 $10.00 $10.04 $9.24 27,821
2017-11-10 $10.35 $10.35 $10.05 $10.08 $9.28 40,269
2017-11-09 $10.43 $10.43 $10.31 $10.35 $9.53 39,956
2017-11-08 $10.47 $10.55 $10.43 $10.43 $9.60 32,412
2017-11-07 $10.53 $10.53 $10.36 $10.40 $9.57 15,160
2017-11-06 $10.35 $10.53 $10.35 $10.53 $9.69 25,485
2017-11-03 $10.54 $10.54 $10.20 $10.25 $9.44 39,616
2017-11-02 $10.44 $10.52 $10.43 $10.45 $9.62 14,826
2017-11-01 $10.52 $10.60 $10.47 $10.50 $9.67 23,725
2017-10-31 $10.57 $10.57 $10.36 $10.44 $9.61 15,358
2017-10-30 $10.55 $10.61 $10.40 $10.54 $9.70 30,578
2017-10-27 $10.46 $10.51 $10.36 $10.50 $9.67 17,100
2017-10-26 $10.64 $10.64 $10.39 $10.40 $9.57 51,033
2017-10-25 $10.76 $10.76 $10.62 $10.68 $9.83 23,947
2017-10-24 $10.83 $10.83 $10.74 $10.76 $9.91 14,621
2017-10-23 $10.74 $10.89 $10.73 $10.86 $10.00 134,081
2017-10-20 $10.93 $10.93 $10.80 $10.86 $10.00 35,614
2017-10-19 $10.90 $11.00 $10.89 $11.00 $10.13 12,898
2017-10-18 $10.92 $10.96 $10.84 $10.87 $10.01 9,600
2017-10-17 $10.95 $10.95 $10.83 $10.94 $10.07 13,139
2017-10-16 $11.27 $11.27 $10.95 $10.98 $10.11 39,604
2017-10-13 $11.38 $11.38 $11.15 $11.20 $10.31 8,843
2017-10-12 $11.28 $11.28 $11.11 $11.20 $10.31 61,850
2017-10-11 $11.13 $11.23 $11.06 $11.23 $10.34 19,780
2017-10-10 $11.26 $11.35 $11.14 $11.16 $10.27 12,672
2017-10-09 $11.26 $11.29 $11.21 $11.26 $10.37 40,876
2017-10-06 $11.00 $11.18 $10.86 $11.18 $10.29 40,622
2017-10-05 $11.08 $11.13 $11.00 $11.02 $10.14 56,067
2017-10-04 $11.04 $11.08 $11.04 $11.08 $10.20 4,992
2017-10-03 $10.91 $11.00 $10.90 $10.96 $10.09 20,130
2017-10-02 $10.80 $10.95 $10.72 $10.95 $10.08 44,670
2017-09-29 $10.85 $10.90 $10.82 $10.83 $9.97 12,648
2017-09-28 $10.81 $10.90 $10.81 $10.90 $10.03 10,687
2017-09-27 $10.90 $10.90 $10.81 $10.84 $9.98 139,514
2017-09-26 $11.08 $11.12 $10.99 $10.99 $10.12 20,240
2017-09-25 $10.93 $11.20 $10.89 $11.19 $10.30 24,516
2017-09-22 $11.03 $11.03 $10.91 $11.01 $10.14 17,366
2017-09-21 $10.89 $11.00 $10.86 $10.89 $10.02 14,853
2017-09-20 $11.15 $11.33 $10.88 $11.00 $10.13 31,376
2017-09-19 $11.11 $11.19 $11.05 $11.16 $10.27 40,287
2017-09-18 $11.23 $11.23 $11.05 $11.05 $10.17 32,041
2017-09-15 $11.39 $11.48 $11.25 $11.27 $10.37 18,152
2017-09-14 $11.30 $11.50 $11.26 $11.41 $10.50 21,883
2017-09-13 $11.67 $11.67 $11.40 $11.44 $10.53 27,786
2017-09-12 $11.55 $11.81 $11.55 $11.76 $10.83 29,411
2017-09-11 $11.70 $11.90 $11.50 $11.60 $10.68 32,076
2017-09-08 $12.00 $12.00 $11.68 $11.77 $10.83 36,547
2017-09-07 $11.91 $12.00 $11.79 $11.98 $11.03 45,523
2017-09-06 $11.90 $11.94 $11.67 $11.68 $10.75 45,011
2017-09-05 $11.74 $11.87 $11.72 $11.87 $10.93 48,073
2017-09-01 $11.65 $11.67 $11.51 $11.60 $10.68 47,025
2017-08-31 $11.32 $11.55 $11.32 $11.55 $10.63 41,355
2017-08-30 $11.39 $11.44 $11.29 $11.32 $10.42 23,698
2017-08-29 $11.52 $11.67 $11.32 $11.39 $10.49 105,266
2017-08-28 $11.04 $11.41 $11.02 $11.39 $10.49 48,422
2017-08-25 $11.00 $11.00 $10.92 $10.99 $10.12 6,156
2017-08-24 $10.83 $11.00 $10.81 $10.96 $10.09 23,319
2017-08-23 $10.83 $10.86 $10.80 $10.83 $9.97 25,966
2017-08-22 $10.85 $10.86 $10.74 $10.76 $9.91 14,911
2017-08-21 $10.76 $10.88 $10.74 $10.82 $9.96 25,573
2017-08-18 $10.82 $10.87 $10.70 $10.74 $9.89 201,384
2017-08-17 $10.79 $10.85 $10.72 $10.74 $9.89 21,670
2017-08-16 $10.50 $10.81 $10.45 $10.72 $9.87 32,431
2017-08-15 $10.58 $10.68 $10.51 $10.57 $9.73 55,405
2017-08-14 $10.83 $10.84 $10.74 $10.79 $9.93 23,363
2017-08-11 $11.00 $11.01 $10.80 $10.86 $10.00 14,190
2017-08-10 $10.99 $11.02 $10.87 $10.98 $10.11 43,760
2017-08-09 $10.61 $10.79 $10.61 $10.71 $9.86 43,529
2017-08-08 $10.53 $10.67 $10.50 $10.51 $9.68 30,035
2017-08-07 $10.50 $10.65 $10.50 $10.55 $9.71 40,712
2017-08-04 $10.83 $10.86 $10.63 $10.64 $9.79 43,554
2017-08-03 $11.16 $11.16 $10.92 $10.92 $10.05 23,087
2017-08-02 $11.12 $11.20 $10.92 $11.07 $10.19 9,784
2017-08-01 $11.20 $11.29 $11.09 $11.17 $10.28 32,927
2017-07-31 $11.35 $11.37 $11.25 $11.25 $10.36 16,968
2017-07-28 $11.13 $11.30 $11.09 $11.26 $10.37 41,470
2017-07-27 $11.37 $11.44 $11.10 $11.16 $10.27 54,137
2017-07-26 $11.06 $11.35 $10.97 $11.33 $10.43 48,801
2017-07-25 $11.03 $11.10 $10.95 $10.98 $10.11 40,684
2017-07-24 $11.16 $11.24 $10.96 $10.96 $10.09 47,717
2017-07-21 $11.23 $11.23 $11.11 $11.18 $10.29 9,493
2017-07-20 $10.98 $11.20 $10.98 $11.14 $10.25 22,042
2017-07-19 $11.10 $11.10 $10.97 $10.98 $10.11 19,680
2017-07-18 $11.06 $11.10 $11.01 $11.04 $10.16 13,104
2017-07-17 $10.89 $11.05 $10.89 $10.97 $10.10 26,069
2017-07-14 $10.78 $10.87 $10.78 $10.80 $9.94 26,890
2017-07-13 $10.75 $10.75 $10.54 $10.61 $9.77 21,323
2017-07-12 $10.77 $10.86 $10.68 $10.76 $9.91 11,898
2017-07-11 $10.55 $10.68 $10.47 $10.66 $9.81 18,673
2017-07-10 $10.25 $10.60 $10.25 $10.60 $9.76 24,186
2017-07-07 $10.49 $10.50 $10.29 $10.37 $9.55 84,624
2017-07-06 $10.75 $10.75 $10.54 $10.54 $9.70 29,370
2017-07-05 $10.72 $10.87 $10.70 $10.83 $9.97 60,031
2017-07-03 $10.89 $11.01 $10.69 $10.79 $9.93 67,279
2017-06-30 $11.08 $11.16 $11.00 $11.12 $10.24 13,172
2017-06-29 $11.17 $11.17 $10.98 $11.04 $10.16 22,107
2017-06-28 $11.25 $11.33 $11.20 $11.30 $10.40 22,834
2017-06-27 $11.30 $11.39 $11.20 $11.20 $10.31 13,187
2017-06-26 $11.16 $11.35 $11.04 $11.23 $10.34 35,151
2017-06-23 $11.16 $11.31 $11.15 $11.31 $10.41 26,237
2017-06-22 $10.93 $11.06 $10.92 $11.05 $10.17 29,602
2017-06-21 $10.74 $10.92 $10.74 $10.84 $9.98 75,544
2017-06-20 $10.82 $10.82 $10.70 $10.74 $9.89 14,597
2017-06-19 $10.98 $11.04 $10.85 $10.86 $9.94 76,959
2017-06-16 $10.98 $11.03 $10.90 $11.02 $10.09 48,036
2017-06-15 $11.05 $11.09 $10.90 $10.91 $9.98 42,980
2017-06-14 $11.69 $11.70 $11.05 $11.07 $10.13 41,850
2017-06-13 $11.27 $11.47 $11.27 $11.47 $10.50 15,086
2017-06-12 $11.37 $11.48 $11.32 $11.32 $10.36 16,361
2017-06-09 $11.54 $11.65 $11.51 $11.51 $10.53 21,055
2017-06-08 $11.73 $11.80 $11.50 $11.66 $10.67 38,749
2017-06-07 $11.77 $11.85 $11.58 $11.80 $10.80 31,490
2017-06-06 $11.53 $11.84 $11.51 $11.79 $10.79 45,783
2017-06-05 $11.42 $11.49 $11.27 $11.38 $10.41 21,525
2017-06-02 $11.49 $11.49 $11.37 $11.41 $10.44 29,517
2017-06-01 $11.25 $11.38 $11.25 $11.32 $10.36 37,544
2017-05-31 $11.43 $11.43 $11.23 $11.32 $10.36 21,886
2017-05-30 $11.59 $11.60 $11.30 $11.43 $10.46 18,067
2017-05-26 $11.66 $11.77 $11.40 $11.64 $10.65 48,309
2017-05-25 $11.49 $11.55 $11.39 $11.45 $10.48 25,062
2017-05-24 $11.50 $11.60 $11.28 $11.60 $10.62 17,026
2017-05-23 $11.85 $11.96 $11.38 $11.43 $10.46 64,240
2017-05-22 $11.68 $11.85 $11.68 $11.84 $10.84 37,425
2017-05-19 $11.72 $11.77 $11.60 $11.66 $10.67 19,850
2017-05-18 $11.75 $11.76 $11.46 $11.59 $10.61 99,605
2017-05-17 $11.97 $12.02 $11.78 $11.83 $10.83 81,692
2017-05-16 $11.60 $11.73 $11.57 $11.73 $10.73 33,227
2017-05-15 $11.75 $11.75 $11.41 $11.49 $10.52 40,287
2017-05-12 $11.39 $11.50 $11.35 $11.49 $10.52 58,266
2017-05-11 $11.00 $11.23 $10.98 $11.22 $10.27 67,869
2017-05-10 $10.83 $10.94 $10.82 $10.90 $9.98 65,159
2017-05-09 $10.66 $10.73 $10.53 $10.72 $9.81 91,996
2017-05-08 $10.89 $10.89 $10.65 $10.77 $9.86 91,532
2017-05-05 $10.59 $10.87 $10.50 $10.76 $9.85 192,153
2017-05-04 $10.82 $10.82 $10.38 $10.47 $9.58 236,242
2017-05-03 $10.85 $11.12 $10.85 $10.92 $9.99 47,963
2017-05-02 $10.97 $10.99 $10.87 $10.91 $9.98 43,113
2017-05-01 $11.01 $11.13 $10.87 $10.97 $10.04 132,274
2017-04-28 $11.09 $11.20 $11.02 $11.15 $10.20 55,740
2017-04-27 $11.12 $11.12 $10.94 $11.01 $10.08 47,825
2017-04-26 $11.04 $11.31 $11.00 $11.25 $10.30 216,096
2017-04-25 $11.38 $11.42 $10.96 $11.10 $10.16 151,019
2017-04-24 $11.34 $11.63 $11.32 $11.47 $10.50 43,212
2017-04-21 $11.68 $11.71 $11.55 $11.60 $10.62 45,892
2017-04-20 $11.53 $11.72 $11.51 $11.66 $10.67 116,758
2017-04-19 $12.01 $12.01 $11.52 $11.60 $10.62 98,575
2017-04-18 $12.18 $12.21 $11.90 $12.09 $11.06 64,181
2017-04-17 $12.29 $12.31 $12.08 $12.16 $11.13 84,397
2017-04-13 $12.33 $12.40 $12.16 $12.24 $11.20 90,041
2017-04-12 $12.20 $12.28 $11.98 $12.23 $11.19 51,636
2017-04-11 $12.06 $12.25 $12.00 $12.15 $11.12 57,608
2017-04-10 $11.84 $11.91 $11.68 $11.91 $10.90 50,551
2017-04-07 $12.10 $12.17 $11.79 $11.84 $10.84 84,390
2017-04-06 $11.76 $11.92 $11.76 $11.89 $10.88 16,577
2017-04-05 $11.74 $11.92 $11.68 $11.89 $10.88 38,493
2017-04-04 $11.95 $11.95 $11.79 $11.94 $10.93 106,049
2017-04-03 $11.68 $11.80 $11.60 $11.75 $10.75 741,903
2017-03-31 $11.46 $11.75 $11.42 $11.64 $10.65 62,488
2017-03-30 $11.39 $11.53 $11.34 $11.46 $10.49 55,342
2017-03-29 $11.60 $11.64 $11.44 $11.57 $10.59 53,228
2017-03-28 $11.78 $11.80 $11.47 $11.56 $10.58 69,980
2017-03-27 $11.77 $11.81 $11.57 $11.77 $10.77 161,898
2017-03-24 $11.47 $11.63 $11.31 $11.56 $10.58 121,907
2017-03-23 $11.71 $11.71 $11.34 $11.57 $10.59 444,859
2017-03-22 $11.70 $11.81 $11.66 $11.71 $10.72 31,515
2017-03-21 $11.49 $11.68 $11.44 $11.56 $10.58 34,644
2017-03-20 $11.43 $11.50 $11.33 $11.44 $10.47 35,828
2017-03-17 $11.59 $11.69 $11.31 $11.35 $10.39 86,816
2017-03-16 $11.83 $11.86 $11.51 $11.53 $10.55 59,047
2017-03-15 $10.80 $11.59 $10.74 $11.59 $10.61 101,196
2017-03-14 $11.14 $11.17 $10.68 $10.70 $9.79 111,992
2017-03-13 $10.77 $11.24 $10.77 $11.09 $10.15 123,898
2017-03-10 $10.58 $10.93 $10.57 $10.84 $9.92 39,274
2017-03-09 $10.74 $10.74 $10.54 $10.58 $9.68 60,496
2017-03-08 $10.69 $10.82 $10.69 $10.72 $9.81 48,969
2017-03-07 $10.94 $10.97 $10.73 $10.86 $9.94 50,682
2017-03-06 $11.25 $11.25 $10.88 $10.91 $9.98 61,224
2017-03-03 $11.17 $11.40 $11.01 $11.38 $10.41 132,679
2017-03-02 $11.63 $11.73 $11.19 $11.22 $10.27 158,546
2017-03-01 $11.45 $12.02 $11.40 $11.93 $10.92 108,465
2017-02-28 $11.81 $12.02 $11.63 $11.79 $10.79 107,132
2017-02-27 $12.44 $12.68 $11.65 $11.70 $10.71 121,581
2017-02-24 $12.96 $12.96 $12.43 $12.48 $11.42 121,893
2017-02-23 $12.93 $12.93 $12.65 $12.73 $11.65 105,647
2017-02-22 $12.76 $12.80 $12.39 $12.60 $11.53 229,263
2017-02-21 $12.62 $12.82 $12.41 $12.74 $11.66 88,136
2017-02-17 $12.96 $13.00 $12.77 $12.79 $11.70 58,187
2017-02-16 $13.00 $13.07 $12.85 $12.95 $11.85 134,319
2017-02-15 $12.96 $12.96 $12.75 $12.90 $11.81 112,019
2017-02-14 $13.27 $13.27 $12.88 $13.07 $11.96 93,000
2017-02-13 $13.00 $13.10 $12.80 $13.00 $11.90 79,133
2017-02-10 $12.81 $13.25 $12.79 $13.11 $12.00 95,531
2017-02-09 $13.48 $13.48 $12.89 $12.90 $11.81 177,287
2017-02-08 $13.40 $13.56 $13.26 $13.39 $12.25 105,576
2017-02-07 $13.21 $13.50 $13.11 $13.28 $12.15 162,044
2017-02-06 $12.94 $13.25 $12.77 $13.25 $12.13 85,570
2017-02-03 $12.75 $12.82 $12.64 $12.74 $11.66 47,247
2017-02-02 $12.75 $12.92 $12.67 $12.68 $11.60 159,315
2017-02-01 $12.49 $12.58 $12.33 $12.57 $11.50 45,869
2017-01-31 $12.47 $12.54 $12.38 $12.45 $11.39 72,354
2017-01-30 $12.28 $12.28 $12.01 $12.06 $11.04 67,084
2017-01-27 $11.85 $12.19 $11.85 $12.17 $11.14 72,231
2017-01-26 $11.97 $11.99 $11.77 $11.86 $10.85 205,775
2017-01-25 $12.19 $12.25 $12.00 $12.23 $11.19 114,166
2017-01-24 $12.48 $12.63 $12.25 $12.35 $11.30 99,964
2017-01-23 $12.20 $12.47 $12.18 $12.42 $11.37 216,803
2017-01-20 $11.83 $12.19 $11.83 $12.02 $11.00 39,219
2017-01-19 $11.84 $11.96 $11.67 $11.90 $10.89 50,344
2017-01-18 $12.20 $12.27 $11.81 $11.92 $10.91 67,561
2017-01-17 $12.13 $12.34 $12.07 $12.16 $11.13 119,342
2017-01-13 $11.64 $11.90 $11.43 $11.89 $10.88 37,164
2017-01-12 $11.98 $12.04 $11.56 $11.66 $10.67 148,201
2017-01-11 $11.75 $11.87 $11.36 $11.71 $10.72 79,616
2017-01-10 $11.81 $12.04 $11.64 $11.83 $10.83 187,601
2017-01-09 $11.81 $11.81 $11.55 $11.65 $10.66 109,011
2017-01-06 $11.89 $11.90 $11.36 $11.56 $10.58 140,202
2017-01-05 $11.50 $12.10 $11.46 $12.07 $11.05 175,562
2017-01-04 $11.16 $11.24 $10.94 $11.24 $10.29 102,257
2017-01-03 $10.50 $10.98 $10.47 $10.98 $10.05 162,136
2016-12-30 $11.04 $11.27 $10.45 $10.45 $9.56 153,785
2016-12-29 $10.25 $10.98 $10.25 $10.98 $10.05 148,576
2016-12-28 $10.03 $10.25 $9.98 $10.20 $9.33 128,292
2016-12-27 $9.94 $10.04 $9.84 $10.02 $9.17 221,410
2016-12-23 $9.62 $9.78 $9.58 $9.73 $8.90 61,079
2016-12-22 $9.66 $9.81 $9.57 $9.59 $8.78 120,283
2016-12-21 $9.84 $9.96 $9.55 $9.66 $8.84 121,323
2016-12-20 $9.80 $10.00 $9.71 $9.98 $8.93 120,342
2016-12-19 $10.00 $10.19 $10.00 $10.03 $8.97 49,962
2016-12-16 $10.12 $10.32 $10.02 $10.07 $9.01 141,171
2016-12-15 $10.53 $10.64 $10.05 $10.15 $9.08 200,703
2016-12-14 $11.46 $11.54 $10.84 $10.85 $9.70 88,302
2016-12-13 $11.08 $11.35 $11.08 $11.34 $10.14 18,460
2016-12-12 $11.23 $11.33 $11.09 $11.13 $9.95 15,085
2016-12-09 $11.36 $11.39 $11.00 $11.02 $9.86 82,076
2016-12-08 $11.42 $11.59 $11.33 $11.51 $10.29 44,962
2016-12-07 $11.65 $11.77 $11.49 $11.52 $10.30 80,380
2016-12-06 $11.53 $11.72 $11.40 $11.45 $10.24 25,113
2016-12-05 $11.34 $11.59 $11.08 $11.46 $10.25 31,558
2016-12-02 $10.95 $11.48 $10.95 $11.42 $10.21 57,387
2016-12-01 $10.91 $11.20 $10.70 $10.90 $9.75 83,220
2016-11-30 $11.00 $11.12 $10.91 $11.01 $9.85 45,023
2016-11-29 $10.86 $11.22 $10.86 $11.13 $9.95 39,530
2016-11-28 $10.84 $11.20 $10.84 $11.18 $10.00 72,964
2016-11-25 $10.89 $10.98 $10.75 $10.76 $9.62 48,260
2016-11-23 $11.03 $11.17 $10.69 $10.88 $9.73 83,507
2016-11-22 $11.35 $11.50 $11.07 $11.36 $10.16 77,115
2016-11-21 $11.07 $11.40 $11.07 $11.28 $10.09 65,769
2016-11-18 $11.02 $11.14 $10.85 $11.02 $9.86 125,326
2016-11-17 $11.43 $11.74 $11.10 $11.17 $9.99 84,355
2016-11-16 $11.68 $11.76 $11.33 $11.50 $10.28 63,689
2016-11-15 $11.05 $11.67 $11.05 $11.58 $10.36 334,019
2016-11-14 $10.99 $11.23 $10.65 $11.13 $9.95 308,141
2016-11-11 $12.13 $12.13 $10.98 $11.04 $9.87 318,814
2016-11-10 $13.28 $13.28 $12.13 $12.15 $10.87 157,426
2016-11-09 $13.93 $13.93 $13.13 $13.38 $11.97 311,438
2016-11-08 $12.89 $13.18 $12.74 $12.96 $11.59 42,037
2016-11-07 $12.73 $12.97 $12.61 $12.91 $11.55 162,236
2016-11-04 $13.42 $13.42 $12.93 $13.14 $11.75 104,128
2016-11-03 $13.07 $13.35 $13.07 $13.34 $11.93 43,424
2016-11-02 $13.63 $13.79 $13.13 $13.18 $11.79 169,975
2016-11-01 $13.21 $13.52 $13.21 $13.33 $11.92 80,982
2016-10-31 $12.64 $12.98 $12.64 $12.95 $11.58 37,657
2016-10-28 $12.81 $12.92 $12.56 $12.71 $11.37 95,270
2016-10-27 $13.04 $13.04 $12.65 $12.75 $11.40 57,455
2016-10-26 $13.15 $13.18 $12.78 $12.90 $11.54 204,107
2016-10-25 $12.95 $13.27 $12.95 $13.14 $11.75 178,781
2016-10-24 $13.35 $13.53 $12.80 $12.92 $11.55 42,179
2016-10-21 $13.20 $13.30 $13.12 $13.20 $11.80 36,432
2016-10-20 $13.30 $13.36 $13.09 $13.29 $11.89 70,655
2016-10-19 $13.25 $13.43 $13.10 $13.35 $11.94 112,634
2016-10-18 $12.75 $13.07 $12.70 $13.05 $11.67 48,475
2016-10-17 $12.33 $12.61 $12.33 $12.55 $11.22 108,927
2016-10-14 $12.65 $12.65 $12.29 $12.32 $11.02 115,974
2016-10-13 $12.53 $12.85 $12.36 $12.65 $11.31 80,307
2016-10-12 $12.33 $12.55 $12.20 $12.45 $11.13 105,973
2016-10-11 $12.51 $12.52 $12.21 $12.21 $10.92 148,081
2016-10-10 $12.65 $12.72 $12.50 $12.58 $11.25 74,764
2016-10-07 $12.61 $12.74 $12.16 $12.39 $11.08 113,536
2016-10-06 $12.33 $12.43 $12.13 $12.24 $10.95 236,429
2016-10-05 $12.80 $12.85 $12.35 $12.62 $11.29 325,114
2016-10-04 $13.63 $13.63 $12.61 $12.66 $11.32 404,902
2016-10-03 $14.20 $14.28 $13.83 $13.98 $12.50 91,294
2016-09-30 $14.84 $14.86 $14.17 $14.19 $12.69 34,625
2016-09-29 $14.29 $14.52 $14.23 $14.39 $12.87 30,850
2016-09-28 $14.01 $14.57 $13.90 $14.49 $12.96 53,912
2016-09-27 $14.17 $14.25 $13.93 $14.15 $12.65 40,856
2016-09-26 $14.54 $14.84 $14.35 $14.39 $12.86 110,369
2016-09-23 $15.08 $15.09 $14.52 $14.64 $13.09 70,955
2016-09-22 $15.27 $15.55 $14.89 $15.08 $13.49 134,957
2016-09-21 $14.38 $15.11 $14.35 $15.10 $13.50 142,464
2016-09-20 $14.21 $14.21 $13.97 $14.11 $12.62 42,274
2016-09-19 $14.31 $14.31 $14.05 $14.08 $12.59 98,509
2016-09-16 $13.92 $14.17 $13.78 $13.94 $12.46 52,343
2016-09-15 $14.20 $14.37 $13.87 $14.21 $12.71 50,249
2016-09-14 $14.31 $14.54 $14.14 $14.18 $12.68 89,697
2016-09-13 $14.64 $14.64 $13.93 $14.11 $12.62 59,704
2016-09-12 $14.18 $14.86 $14.07 $14.77 $13.21 171,349
2016-09-09 $15.33 $15.33 $14.36 $14.44 $12.91 403,717
2016-09-08 $15.52 $15.73 $15.39 $15.45 $13.82 41,800
2016-09-07 $15.70 $15.71 $15.25 $15.63 $13.98 172,659
2016-09-06 $15.11 $15.63 $15.03 $15.63 $13.98 336,616
2016-09-02 $14.51 $14.85 $14.28 $14.74 $13.18 299,298
2016-09-01 $13.50 $14.08 $13.40 $14.03 $12.55 172,162
2016-08-31 $13.83 $13.83 $13.45 $13.60 $12.16 572,704
2016-08-30 $14.65 $14.65 $13.80 $13.90 $12.43 204,856
2016-08-29 $14.53 $14.80 $14.36 $14.68 $13.13 80,400
2016-08-26 $14.75 $15.17 $14.40 $14.53 $12.99 150,238
2016-08-25 $14.28 $14.73 $13.96 $14.49 $12.96 338,923
2016-08-24 $15.47 $15.47 $14.22 $14.29 $12.78 585,163
2016-08-23 $15.89 $16.00 $15.55 $15.56 $13.92 119,941
2016-08-22 $15.87 $15.87 $15.65 $15.77 $14.10 333,575
2016-08-19 $16.49 $16.50 $16.26 $16.29 $14.57 147,948
2016-08-18 $16.56 $16.86 $16.56 $16.83 $15.05 79,668
2016-08-17 $16.78 $16.78 $16.21 $16.51 $14.76 158,284
2016-08-16 $17.00 $17.01 $16.75 $16.87 $15.09 162,870
2016-08-15 $16.83 $16.97 $16.70 $16.79 $15.02 232,412
2016-08-12 $16.89 $17.07 $16.59 $16.69 $14.93 157,965
2016-08-11 $16.82 $17.10 $16.57 $16.76 $14.99 157,961
2016-08-10 $16.64 $16.84 $16.46 $16.61 $14.85 133,994
2016-08-09 $16.32 $16.39 $16.21 $16.32 $14.59 62,575
2016-08-08 $15.90 $16.22 $15.86 $16.09 $14.39 155,088
2016-08-05 $15.68 $15.83 $15.53 $15.78 $14.11 197,260
2016-08-04 $16.14 $16.24 $16.08 $16.18 $14.47 105,692
2016-08-03 $16.21 $16.21 $15.82 $16.09 $14.39 245,637
2016-08-02 $16.28 $16.44 $16.13 $16.21 $14.50 380,259
2016-08-01 $15.76 $15.97 $15.63 $15.95 $14.26 623,861
2016-07-29 $15.28 $15.74 $15.28 $15.67 $14.01 146,518
2016-07-28 $15.27 $15.35 $14.96 $15.22 $13.61 261,829
2016-07-27 $14.70 $15.21 $14.45 $15.10 $13.50 175,945
2016-07-26 $14.11 $14.51 $14.11 $14.43 $12.90 93,410
2016-07-25 $14.26 $14.29 $13.83 $14.01 $12.53 156,439
2016-07-22 $14.36 $14.58 $14.34 $14.53 $12.99 51,311
2016-07-21 $14.07 $14.62 $14.06 $14.57 $13.03 118,299
2016-07-20 $14.46 $14.60 $14.01 $14.05 $12.56 259,753
2016-07-19 $15.01 $15.15 $14.93 $14.98 $13.40 53,967
2016-07-18 $14.91 $15.16 $14.91 $15.13 $13.53 120,028
2016-07-15 $15.14 $15.25 $15.00 $15.06 $13.47 96,942
2016-07-14 $15.18 $15.36 $14.88 $15.31 $13.69 142,476
2016-07-13 $15.10 $15.40 $14.99 $15.32 $13.70 134,592
2016-07-12 $15.22 $15.38 $14.81 $14.84 $13.27 234,980
2016-07-11 $15.05 $15.41 $14.98 $15.28 $13.66 353,438
2016-07-08 $14.36 $15.00 $14.32 $14.98 $13.40 217,859
2016-07-07 $14.79 $14.79 $14.20 $14.37 $12.85 244,526
2016-07-06 $14.63 $14.98 $14.50 $14.93 $13.35 583,279
2016-07-05 $14.76 $14.76 $13.90 $14.25 $12.74 547,961
2016-07-01 $13.80 $14.04 $13.52 $14.03 $12.55 326,901
2016-06-30 $13.03 $13.27 $12.89 $13.25 $11.85 175,691
2016-06-29 $12.77 $12.99 $12.58 $12.88 $11.52 146,589
2016-06-28 $12.04 $12.40 $12.04 $12.26 $10.96 55,146
2016-06-27 $12.58 $12.58 $11.98 $12.26 $10.97 331,014
2016-06-24 $12.53 $12.55 $12.09 $12.18 $10.89 169,789
2016-06-23 $11.94 $11.96 $11.75 $11.87 $10.61 42,466
2016-06-22 $11.77 $11.77 $11.58 $11.73 $10.49 20,085
2016-06-21 $11.99 $11.99 $11.59 $11.74 $10.48 26,955
2016-06-20 $11.50 $12.04 $11.50 $11.94 $10.66 39,022
2016-06-17 $11.85 $11.95 $11.65 $11.75 $10.49 18,283
2016-06-16 $12.28 $12.38 $11.56 $11.69 $10.44 231,929
2016-06-15 $11.32 $12.00 $11.32 $11.91 $10.63 35,979
2016-06-14 $11.73 $11.73 $11.28 $11.44 $10.22 68,962
2016-06-13 $11.90 $12.15 $11.61 $11.74 $10.48 358,730
2016-06-10 $12.01 $12.15 $11.68 $11.77 $10.51 117,291
2016-06-09 $11.85 $11.96 $11.70 $11.90 $10.63 63,247
2016-06-08 $11.87 $12.05 $11.70 $11.76 $10.50 116,654
2016-06-07 $11.21 $11.49 $11.21 $11.39 $10.17 39,927
2016-06-06 $11.30 $11.45 $11.15 $11.39 $10.17 148,172
2016-06-03 $10.83 $11.32 $10.83 $11.32 $10.11 108,850
2016-06-02 $10.10 $10.42 $10.10 $10.31 $9.21 58,582
2016-06-01 $10.28 $10.35 $10.03 $10.24 $9.14 39,381
2016-05-31 $9.98 $10.49 $9.88 $10.27 $9.17 124,788
2016-05-27 $10.34 $10.49 $10.09 $10.20 $9.11 80,290
2016-05-26 $10.86 $10.92 $10.53 $10.63 $9.49 44,781
2016-05-25 $10.35 $10.67 $10.06 $10.59 $9.46 148,428
2016-05-24 $10.67 $10.73 $10.31 $10.31 $9.21 214,554
2016-05-23 $10.86 $11.06 $10.75 $10.90 $9.73 60,434
2016-05-20 $11.05 $11.08 $10.69 $10.92 $9.75 144,251
2016-05-19 $10.45 $10.97 $10.31 $10.89 $9.72 135,839
2016-05-18 $11.49 $11.68 $10.89 $10.94 $9.77 195,276
2016-05-17 $11.50 $11.80 $11.31 $11.75 $10.49 257,611
2016-05-16 $11.42 $11.60 $11.27 $11.36 $10.14 139,148
2016-05-13 $11.00 $11.23 $10.99 $11.15 $9.96 68,811
2016-05-12 $11.26 $11.27 $10.90 $11.08 $9.89 95,229
2016-05-11 $11.02 $11.20 $10.81 $11.05 $9.87 169,537
2016-05-10 $10.37 $10.77 $10.37 $10.66 $9.52 53,822
2016-05-09 $10.91 $10.94 $10.31 $10.37 $9.26 165,091
2016-05-06 $11.07 $11.35 $10.91 $11.24 $10.04 103,453
2016-05-05 $10.75 $10.91 $10.55 $10.64 $9.50 92,681
2016-05-04 $10.83 $11.02 $10.29 $10.46 $9.34 382,818
2016-05-03 $11.47 $11.59 $10.75 $10.86 $9.70 450,119
2016-05-02 $12.00 $12.17 $11.31 $11.48 $10.25 377,925
2016-04-29 $11.55 $11.91 $11.55 $11.67 $10.42 305,653
2016-04-28 $11.06 $11.46 $10.83 $11.33 $10.12 458,041
2016-04-27 $10.98 $11.05 $10.75 $10.77 $9.62 451,382
2016-04-26 $10.27 $10.84 $10.27 $10.76 $9.60 368,898
2016-04-25 $10.44 $10.55 $10.25 $10.27 $9.17 115,051
2016-04-22 $10.68 $11.00 $10.18 $10.44 $9.32 241,266
2016-04-21 $11.03 $11.07 $10.50 $10.68 $9.54 173,025
2016-04-20 $10.80 $11.08 $10.50 $10.58 $9.45 466,124
2016-04-19 $10.00 $10.68 $10.00 $10.64 $9.50 212,605
2016-04-18 $9.79 $9.83 $9.47 $9.71 $8.67 264,963
2016-04-15 $9.28 $9.63 $9.25 $9.60 $8.57 136,163
2016-04-14 $9.49 $9.52 $9.06 $9.28 $8.29 302,964
2016-04-13 $9.61 $9.69 $9.40 $9.47 $8.46 141,026
2016-04-12 $9.50 $9.58 $9.26 $9.51 $8.49 133,094
2016-04-11 $8.81 $9.31 $8.80 $9.26 $8.27 115,350
2016-04-08 $8.54 $8.74 $8.54 $8.65 $7.72 63,093
2016-04-07 $8.50 $8.53 $8.39 $8.51 $7.60 26,501
2016-04-06 $8.33 $8.38 $8.17 $8.38 $7.48 27,800
2016-04-05 $8.25 $8.31 $8.02 $8.21 $7.33 15,477
2016-04-04 $8.31 $8.31 $7.96 $8.07 $7.21 15,938
2016-04-01 $8.10 $8.31 $7.90 $8.31 $7.42 187,984
2016-03-31 $8.45 $8.50 $8.23 $8.33 $7.44 27,818
2016-03-30 $8.61 $8.61 $8.31 $8.36 $7.47 46,667
2016-03-29 $8.23 $8.56 $8.02 $8.40 $7.50 24,240
2016-03-28 $8.11 $8.18 $8.00 $8.15 $7.28 10,567
2016-03-24 $8.25 $8.25 $8.02 $8.08 $7.22 16,333
2016-03-23 $8.40 $8.40 $7.98 $8.16 $7.29 149,984
2016-03-22 $8.62 $8.64 $8.40 $8.51 $7.60 211,771
2016-03-21 $8.34 $8.70 $8.34 $8.53 $7.62 50,728
2016-03-18 $8.38 $8.42 $8.32 $8.32 $7.43 16,843
2016-03-17 $8.22 $8.62 $8.21 $8.33 $7.44 189,627
2016-03-16 $7.54 $8.22 $7.54 $8.22 $7.34 20,262
2016-03-15 $7.63 $7.73 $7.42 $7.60 $6.79 32,704
2016-03-14 $8.00 $8.13 $7.70 $7.91 $7.06 15,714
2016-03-11 $7.95 $8.09 $7.94 $8.00 $7.14 8,073
2016-03-10 $7.84 $8.07 $7.75 $7.93 $7.08 44,190
2016-03-09 $7.60 $7.75 $7.40 $7.65 $6.83 45,804
2016-03-08 $8.13 $8.13 $7.65 $7.77 $6.94 50,577
2016-03-07 $7.91 $8.00 $7.87 $8.00 $7.14 70,923
2016-03-04 $7.63 $8.10 $7.63 $7.70 $6.87 62,438
2016-03-03 $7.32 $7.59 $7.32 $7.58 $6.77 71,632
2016-03-02 $7.16 $7.31 $6.91 $7.22 $6.45 204,303
2016-03-01 $7.40 $7.40 $7.01 $7.10 $6.34 31,452
2016-02-29 $7.21 $7.38 $7.21 $7.37 $6.58 36,715
2016-02-26 $7.40 $7.40 $7.20 $7.24 $6.46 16,969
2016-02-25 $7.30 $7.39 $7.30 $7.34 $6.55 7,529
2016-02-24 $7.33 $7.48 $7.21 $7.28 $6.50 112,967
2016-02-23 $7.30 $7.33 $7.15 $7.19 $6.42 26,499
2016-02-22 $7.06 $7.23 $7.01 $7.17 $6.41 36,990
2016-02-19 $7.32 $7.42 $7.20 $7.22 $6.45 93,305
2016-02-18 $6.90 $7.25 $6.78 $7.14 $6.38 180,554
2016-02-17 $6.64 $6.94 $6.64 $6.78 $6.05 48,468
2016-02-16 $6.89 $6.89 $6.58 $6.64 $5.93 44,041
2016-02-12 $6.83 $7.00 $6.68 $6.96 $6.22 103,590
2016-02-11 $6.74 $6.79 $6.50 $6.74 $6.02 245,624
2016-02-10 $6.16 $6.32 $6.09 $6.24 $5.57 222,763
2016-02-09 $6.64 $6.65 $6.19 $6.38 $5.70 207,111
2016-02-08 $6.47 $6.67 $6.31 $6.59 $5.88 195,187
2016-02-05 $5.80 $6.28 $5.80 $6.28 $5.61 155,396
2016-02-04 $5.94 $6.21 $5.88 $5.96 $5.32 38,410
2016-02-03 $5.59 $5.72 $5.56 $5.71 $5.10 10,133
2016-02-02 $5.48 $5.55 $5.35 $5.50 $4.91 18,087
2016-02-01 $5.35 $5.61 $5.35 $5.57 $4.97 11,948
2016-01-29 $5.20 $5.40 $5.20 $5.40 $4.82 6,289
2016-01-28 $5.28 $5.31 $5.12 $5.12 $4.57 1,674
2016-01-27 $5.09 $5.27 $5.09 $5.27 $4.71 5,049
2016-01-26 $4.96 $5.27 $4.96 $5.26 $4.70 7,464
2016-01-25 $5.03 $5.09 $4.94 $4.96 $4.42 11,678
2016-01-22 $4.97 $5.10 $4.89 $5.02 $4.48 6,301
2016-01-21 $4.87 $4.97 $4.72 $4.96 $4.43 23,566
2016-01-20 $4.88 $4.89 $4.59 $4.87 $4.35 11,785
2016-01-19 $5.17 $5.17 $4.87 $4.89 $4.36 29,765
2016-01-15 $5.19 $5.22 $5.00 $5.04 $4.50 27,397
2016-01-14 $5.26 $5.38 $5.20 $5.29 $4.72 44,675
2016-01-13 $5.28 $5.46 $5.26 $5.32 $4.75 7,735
2016-01-12 $5.40 $5.43 $5.15 $5.20 $4.64 31,276
2016-01-11 $5.78 $5.78 $5.39 $5.41 $4.83 76,598
2016-01-08 $5.77 $5.80 $5.63 $5.72 $5.11 27,206
2016-01-07 $5.79 $5.85 $5.70 $5.84 $5.22 28,316
2016-01-06 $5.72 $5.77 $5.63 $5.63 $5.03 3,647
2016-01-05 $5.78 $5.85 $5.62 $5.74 $5.13 14,957
2016-01-04 $5.70 $5.83 $5.61 $5.72 $5.11 10,566
2015-12-31 $5.66 $5.66 $5.56 $5.62 $5.02 16,427
2015-12-30 $5.68 $5.71 $5.60 $5.68 $5.07 10,671
2015-12-29 $5.91 $5.91 $5.65 $5.70 $5.09 42,402
2015-12-28 $5.68 $6.00 $5.68 $5.85 $5.22 56,994
2015-12-24 $5.85 $5.99 $5.79 $5.79 $5.17 22,811
2015-12-23 $5.68 $5.83 $5.66 $5.75 $5.14 19,939
2015-12-22 $5.62 $5.75 $5.60 $5.75 $5.13 337,518
2015-12-21 $5.62 $5.78 $5.56 $5.69 $5.08 20,173
2015-12-18 $5.65 $5.70 $5.63 $5.63 $5.02 10,806
2015-12-17 $5.69 $5.70 $5.52 $5.61 $5.01 25,809
2015-12-16 $5.71 $5.82 $5.71 $5.76 $5.14 10,499
2015-12-15 $5.70 $5.79 $5.65 $5.66 $5.05 17,027
2015-12-14 $5.93 $5.93 $5.70 $5.74 $5.12 15,979
2015-12-11 $5.89 $5.89 $5.75 $5.89 $5.26 13,862
2015-12-10 $5.82 $6.02 $5.76 $5.93 $5.29 7,601
2015-12-09 $5.88 $6.02 $5.84 $5.85 $5.22 4,615
2015-12-08 $5.94 $5.94 $5.82 $5.84 $5.21 16,688
2015-12-07 $6.20 $6.24 $5.90 $6.00 $5.36 26,777
2015-12-04 $6.13 $6.22 $6.13 $6.18 $5.52 3,314
2015-12-03 $6.08 $6.08 $6.00 $6.06 $5.41 2,368
2015-12-02 $6.09 $6.11 $5.97 $6.05 $5.40 31,257
2015-12-01 $5.98 $6.15 $5.94 $6.15 $5.49 9,042
2015-11-30 $5.93 $6.04 $5.90 $5.92 $5.28 7,304
2015-11-27 $5.88 $5.97 $5.87 $5.97 $5.33 3,601
2015-11-25 $5.98 $6.00 $5.96 $5.99 $5.35 4,191
2015-11-24 $5.90 $5.98 $5.89 $5.98 $5.34 13,113
2015-11-23 $5.88 $5.92 $5.75 $5.91 $5.27 27,004
2015-11-20 $6.05 $6.06 $5.86 $5.87 $5.24 9,713
2015-11-19 $5.90 $6.04 $5.85 $5.95 $5.31 44,418
2015-11-18 $5.78 $5.88 $5.70 $5.88 $5.25 4,808
2015-11-17 $5.93 $5.93 $5.64 $5.73 $5.11 18,899
2015-11-16 $5.91 $5.94 $5.87 $5.93 $5.29 11,361
2015-11-13 $5.78 $5.85 $5.78 $5.85 $5.22 4,657
2015-11-12 $5.82 $5.92 $5.74 $5.74 $5.12 18,374
2015-11-11 $5.85 $5.91 $5.82 $5.87 $5.24 20,207
2015-11-10 $5.88 $5.95 $5.81 $5.81 $5.19 8,351
2015-11-09 $5.86 $5.95 $5.82 $5.94 $5.30 13,820
2015-11-06 $6.05 $6.05 $5.91 $5.92 $5.29 26,868
2015-11-05 $6.34 $6.34 $6.12 $6.17 $5.51 22,483
2015-11-04 $6.38 $6.44 $6.35 $6.38 $5.69 11,190
2015-11-03 $6.28 $6.45 $6.28 $6.37 $5.69 9,842
2015-11-02 $6.31 $6.50 $6.23 $6.36 $5.68 26,609
2015-10-30 $6.50 $6.53 $6.41 $6.41 $5.72 23,704
2015-10-29 $6.77 $6.78 $6.46 $6.48 $5.78 18,190
2015-10-28 $6.90 $7.14 $6.73 $6.81 $6.08 25,544
2015-10-27 $6.83 $6.83 $6.72 $6.75 $6.02 28,583
2015-10-26 $6.88 $6.88 $6.78 $6.79 $6.06 15,651
2015-10-23 $6.86 $6.95 $6.83 $6.95 $6.20 14,242
2015-10-22 $6.78 $6.90 $6.78 $6.82 $6.09 8,973
2015-10-21 $6.70 $6.79 $6.69 $6.71 $5.99 2,264
2015-10-20 $6.96 $7.15 $6.76 $6.85 $6.11 58,165
2015-10-19 $7.21 $7.21 $6.73 $6.92 $6.18 30,609
2015-10-16 $7.29 $7.29 $7.11 $7.21 $6.44 27,388
2015-10-15 $7.10 $7.27 $7.02 $7.26 $6.48 25,729
2015-10-14 $7.03 $7.13 $7.00 $7.13 $6.36 8,609
2015-10-13 $6.59 $6.96 $6.59 $6.70 $5.98 14,830
2015-10-12 $6.97 $7.04 $6.59 $6.59 $5.88 90,923
2015-10-09 $6.85 $6.98 $6.85 $6.97 $6.22 26,397
2015-10-08 $6.75 $6.89 $6.58 $6.81 $6.08 6,175
2015-10-07 $6.75 $6.79 $6.73 $6.75 $6.02 4,488
2015-10-06 $6.68 $6.75 $6.43 $6.73 $6.01 14,578
2015-10-05 $6.21 $6.60 $6.21 $6.58 $5.87 21,238
2015-10-02 $5.90 $6.13 $5.83 $6.13 $5.47 11,290
2015-10-01 $5.89 $5.91 $5.73 $5.82 $5.19 16,614
2015-09-30 $5.78 $5.83 $5.77 $5.82 $5.19 1,057
2015-09-29 $5.86 $5.91 $5.80 $5.80 $5.18 15,730
2015-09-28 $6.00 $6.00 $5.81 $5.93 $5.29 2,269
2015-09-25 $6.04 $6.15 $6.04 $6.05 $5.40 16,073
2015-09-24 $5.90 $6.15 $5.82 $6.15 $5.49 9,917
2015-09-23 $5.99 $5.99 $5.81 $5.81 $5.19 7,576
2015-09-22 $6.05 $6.05 $5.93 $5.93 $5.29 7,981
2015-09-21 $6.25 $6.26 $6.13 $6.13 $5.47 9,003
2015-09-18 $6.39 $6.40 $6.22 $6.26 $5.58 25,125
2015-09-17 $6.08 $6.23 $6.05 $6.20 $5.53 23,463
2015-09-16 $5.89 $6.10 $5.89 $6.10 $5.44 5,654
2015-09-15 $5.82 $5.82 $5.77 $5.77 $5.15 6,455
2015-09-14 $5.78 $5.79 $5.75 $5.76 $5.14 8,845
2015-09-11 $5.69 $5.79 $5.60 $5.77 $5.15 33,613
2015-09-10 $5.74 $5.87 $5.72 $5.77 $5.15 15,717
2015-09-09 $5.94 $5.99 $5.94 $5.99 $5.35 2,346
2015-09-08 $5.96 $6.03 $5.96 $6.03 $5.38 3,798
2015-09-04 $5.83 $5.83 $5.76 $5.79 $5.16 16,018
2015-09-03 $5.92 $6.12 $5.88 $5.92 $5.28 6,281
2015-09-02 $5.96 $5.96 $5.83 $5.87 $5.24 8,621
2015-09-01 $6.17 $6.17 $5.97 $6.01 $5.36 20,568
2015-08-31 $6.10 $6.19 $5.99 $6.19 $5.52 1,148
2015-08-28 $6.19 $6.28 $6.14 $6.24 $5.57 4,553
2015-08-27 $5.83 $6.06 $5.83 $6.04 $5.39 6,237
2015-08-26 $5.93 $5.93 $5.74 $5.79 $5.17 6,202
2015-08-25 $6.41 $6.41 $5.96 $6.01 $5.36 29,187
2015-08-24 $6.49 $6.59 $6.15 $6.20 $5.53 45,869

BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) News Headlines

Recent BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) News
Similar Companies to BTC iShares MSCI Global Silver and Metals Miners ETF (SLVP) 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.