Global X SuperDividend REIT ETF (SRET) Exchange: NASDAQ

Data as of Aug. 22, 2025

$20.84 ($0.29) 1.41%

Global X SuperDividend REIT ETF - Daily Information
Click for more stock information on Global X SuperDividend REIT ETF.
Daily Information Data
Date Aug. 22, 2025
Open $20.70
Previous Close $20.84
High $20.88
Low $20.60
Adjusted Open $20.70
Previous Adjusted Close $20.84
Adjusted High $20.88
Adjusted Low $20.60

About Global X SuperDividend REIT ETF (SRET)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. Moreover, at least 80% of the Fund's total assets are invested in securities of Real Estate Investment Trusts ("REITs"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index tracks the performance of REITs that rank among the highest yielding REITs globally, as determined by Solactive AG, the provider of the Underlying Index ("Index Provider"). The Index Provider screens the highest yielding REITs to exclude REITs that have historically exhibited the highest volatility, as determined by the Index Provider. As of December 31, 2019, the Underlying Index had 30 constituents, 4 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the equity real estate investment and mortgage real estate investment industries and had significant exposure to the financials and real estate sectors.

Historical Stock Data for Global X SuperDividend REIT ETF (SRET)

Date Open High Low Close Adj.Close Volume
2025-05-16 $20.70 $20.88 $20.60 $20.84 $20.84 15,042
2025-05-15 $20.40 $20.67 $20.40 $20.55 $20.55 17,976
2025-05-14 $20.56 $20.56 $20.35 $20.40 $20.40 18,566
2025-05-13 $20.60 $20.65 $20.43 $20.56 $20.56 19,219
2025-05-12 $20.76 $20.76 $20.45 $20.63 $20.63 34,695
2025-05-09 $20.50 $20.56 $20.40 $20.56 $20.56 12,466
2025-05-08 $20.50 $20.53 $20.33 $20.43 $20.43 8,843
2025-05-07 $20.32 $20.60 $20.31 $20.38 $20.38 11,492
2025-05-06 $20.40 $20.51 $20.32 $20.50 $20.50 18,923
2025-05-05 $20.59 $20.63 $20.40 $20.41 $20.41 15,086
2025-05-02 $20.61 $20.74 $20.55 $20.63 $20.49 31,561
2025-05-01 $20.62 $20.73 $20.35 $20.58 $20.44 21,539
2025-04-30 $20.51 $20.65 $20.31 $20.59 $20.44 11,908
2025-04-29 $20.52 $20.69 $20.35 $20.61 $20.47 17,161
2025-04-28 $20.21 $20.45 $20.21 $20.41 $20.27 32,064
2025-04-25 $20.29 $20.29 $20.01 $20.27 $20.13 12,526
2025-04-24 $20.32 $20.32 $20.05 $20.25 $20.11 18,312
2025-04-23 $20.29 $20.52 $20.11 $20.28 $20.28 20,499
2025-04-22 $19.90 $20.20 $19.90 $20.09 $20.09 25,774
2025-04-21 $19.88 $19.90 $19.55 $19.77 $19.77 16,778
2025-04-17 $19.71 $20.09 $19.71 $19.98 $19.98 19,315
2025-04-16 $19.77 $19.90 $19.57 $19.75 $19.75 31,909
2025-04-15 $19.65 $19.82 $19.51 $19.64 $19.64 174,811
2025-04-14 $19.39 $19.58 $19.32 $19.56 $19.56 17,429
2025-04-11 $19.01 $19.17 $18.70 $19.17 $19.17 26,433
2025-04-10 $19.39 $19.39 $18.58 $18.89 $18.89 39,614
2025-04-09 $18.51 $19.48 $18.09 $19.48 $19.48 45,098
2025-04-08 $19.50 $19.50 $18.51 $18.66 $18.66 50,060
2025-04-07 $19.35 $19.70 $18.89 $19.14 $19.14 95,790
2025-04-04 $20.40 $20.40 $19.79 $19.88 $19.88 74,781
2025-04-03 $20.86 $21.02 $20.76 $20.77 $20.77 33,221
2025-04-02 $21.19 $21.19 $21.01 $21.14 $20.99 21,140
2025-04-01 $21.21 $21.29 $21.07 $21.20 $21.05 22,256
2025-03-31 $20.95 $21.21 $20.95 $21.20 $21.05 28,067
2025-03-28 $21.18 $21.20 $20.87 $21.02 $20.88 22,604
2025-03-27 $21.10 $21.29 $21.10 $21.18 $21.03 33,910
2025-03-26 $21.23 $21.28 $21.11 $21.20 $21.05 17,487
2025-03-25 $21.36 $21.36 $21.14 $21.14 $20.99 19,347
2025-03-24 $21.24 $21.39 $21.22 $21.30 $21.15 18,858
2025-03-21 $21.26 $21.30 $21.07 $21.20 $21.20 16,892
2025-03-20 $21.34 $21.42 $21.28 $21.34 $21.34 18,460
2025-03-19 $21.41 $21.45 $21.28 $21.32 $21.32 28,508
2025-03-18 $21.33 $21.43 $21.33 $21.41 $21.41 19,788
2025-03-17 $21.25 $21.49 $21.25 $21.47 $21.47 34,482
2025-03-14 $21.09 $21.38 $20.97 $21.38 $21.38 25,730
2025-03-13 $21.07 $21.27 $20.99 $21.03 $21.03 24,405
2025-03-12 $21.17 $21.17 $20.92 $21.07 $21.07 37,784
2025-03-11 $21.25 $21.34 $20.82 $20.90 $20.90 48,706
2025-03-10 $21.28 $21.50 $21.12 $21.27 $21.27 84,962
2025-03-07 $21.05 $21.37 $21.05 $21.26 $21.26 28,807
2025-03-06 $21.16 $21.20 $21.01 $21.07 $21.07 24,728
2025-03-05 $21.03 $21.28 $21.03 $21.25 $21.25 20,593
2025-03-04 $21.19 $21.29 $21.12 $21.15 $21.15 33,282
2025-03-03 $21.37 $21.43 $21.23 $21.28 $21.28 43,557
2025-02-28 $21.25 $21.33 $21.19 $21.30 $21.30 19,384
2025-02-27 $21.24 $21.29 $21.15 $21.18 $21.18 14,830
2025-02-26 $21.22 $21.32 $21.13 $21.31 $21.31 17,344
2025-02-25 $21.03 $21.26 $21.03 $21.26 $21.26 22,862
2025-02-24 $21.03 $21.10 $20.84 $21.02 $21.02 16,391
2025-02-21 $21.09 $21.09 $20.82 $20.89 $20.89 25,103
2025-02-20 $20.87 $21.05 $20.87 $21.05 $21.05 23,353
2025-02-19 $20.86 $20.94 $20.80 $20.91 $20.91 30,764
2025-02-18 $20.78 $20.98 $20.78 $20.94 $20.94 34,152
2025-02-14 $20.83 $20.97 $20.80 $20.86 $20.86 41,219
2025-02-13 $20.50 $20.83 $20.49 $20.76 $20.76 27,007
2025-02-12 $20.43 $20.56 $20.36 $20.54 $20.54 49,643
2025-02-11 $20.44 $20.58 $20.41 $20.58 $20.58 19,784
2025-02-10 $20.57 $20.57 $20.41 $20.45 $20.45 24,192
2025-02-07 $20.50 $20.55 $20.45 $20.51 $20.51 26,545
2025-02-06 $20.60 $20.60 $20.48 $20.51 $20.51 28,831
2025-02-05 $20.49 $20.58 $20.36 $20.54 $20.54 14,329
2025-02-04 $20.38 $20.50 $20.20 $20.50 $20.35 25,654
2025-02-03 $20.23 $20.39 $20.11 $20.37 $20.22 22,440
2025-01-31 $20.36 $20.64 $20.36 $20.45 $20.30 13,202
2025-01-30 $20.28 $20.54 $20.28 $20.39 $20.24 15,129
2025-01-29 $20.50 $20.51 $20.10 $20.29 $20.14 26,358
2025-01-28 $20.52 $20.66 $20.43 $20.49 $20.34 29,295
2025-01-27 $20.30 $20.61 $20.30 $20.61 $20.46 32,907
2025-01-24 $20.23 $20.40 $20.16 $20.26 $20.12 15,267
2025-01-23 $20.10 $20.24 $20.00 $20.24 $20.10 22,600
2025-01-22 $20.44 $20.44 $20.12 $20.12 $19.98 44,758
2025-01-21 $20.41 $20.58 $20.41 $20.58 $20.43 49,753
2025-01-17 $20.19 $20.36 $20.17 $20.33 $20.18 23,892
2025-01-16 $19.94 $20.22 $19.94 $20.16 $20.02 26,076
2025-01-15 $20.10 $20.10 $19.90 $20.01 $19.87 1,059,730
2025-01-14 $19.56 $19.76 $19.54 $19.74 $19.60 13,131
2025-01-13 $19.00 $19.56 $19.00 $19.52 $19.38 23,512
2025-01-10 $19.73 $19.80 $19.43 $19.48 $19.34 55,751
2025-01-08 $19.89 $19.95 $19.75 $19.93 $19.79 19,456
2025-01-07 $20.10 $20.25 $19.94 $20.03 $19.89 39,696
2025-01-06 $20.30 $20.30 $20.01 $20.08 $19.94 43,450
2025-01-03 $19.90 $20.30 $19.90 $20.30 $20.15 18,830
2025-01-02 $20.05 $20.17 $19.92 $19.95 $19.81 16,289
2024-12-31 $19.74 $20.04 $19.74 $20.01 $19.87 19,046
2024-12-30 $19.91 $19.91 $19.69 $19.80 $19.66 27,861
2024-12-27 $20.13 $20.23 $20.03 $20.07 $19.77 33,383
2024-12-26 $20.06 $20.27 $20.06 $20.20 $19.90 39,814
2024-12-24 $20.14 $20.31 $20.00 $20.31 $20.01 24,315
2024-12-23 $20.00 $20.09 $19.91 $20.09 $19.79 33,683
2024-12-20 $19.87 $20.25 $19.82 $20.12 $20.12 45,279
2024-12-19 $20.02 $20.23 $19.85 $19.85 $19.85 28,051
2024-12-18 $20.71 $20.73 $19.93 $19.99 $19.99 76,191
2024-12-17 $20.61 $20.76 $20.60 $20.64 $20.64 16,196
2024-12-16 $20.67 $20.83 $20.67 $20.73 $20.73 36,324
2024-12-13 $20.70 $20.76 $20.62 $20.76 $20.76 27,206
2024-12-12 $20.72 $20.85 $20.63 $20.73 $20.73 26,180
2024-12-11 $20.91 $21.01 $20.74 $20.80 $20.80 40,277
2024-12-10 $21.02 $21.07 $20.84 $21.01 $21.01 20,312
2024-12-09 $20.93 $21.11 $20.93 $21.04 $21.04 47,064
2024-12-06 $20.93 $21.09 $20.00 $20.90 $20.90 33,896
2024-12-05 $20.92 $21.03 $20.85 $20.95 $20.95 45,990
2024-12-04 $21.00 $21.00 $20.90 $20.91 $20.91 41,313
2024-12-03 $21.30 $21.30 $21.04 $21.17 $21.01 18,357
2024-12-02 $21.35 $21.47 $21.16 $21.28 $21.12 29,108
2024-11-29 $21.40 $21.60 $21.35 $21.47 $21.31 23,121
2024-11-27 $21.30 $21.49 $21.30 $21.44 $21.28 20,751
2024-11-26 $21.23 $21.34 $21.16 $21.27 $21.11 21,621
2024-11-25 $21.19 $21.39 $21.19 $21.38 $21.22 37,971
2024-11-22 $21.12 $21.26 $21.11 $21.19 $21.03 27,758
2024-11-21 $21.03 $21.10 $20.96 $21.10 $20.94 17,270
2024-11-20 $21.09 $21.09 $20.90 $21.02 $20.87 183,219
2024-11-19 $20.98 $21.09 $20.90 $21.09 $20.93 14,801
2024-11-18 $20.93 $21.12 $20.89 $21.09 $20.93 15,397
2024-11-15 $20.95 $21.05 $20.89 $20.95 $20.80 14,381
2024-11-14 $21.09 $21.09 $20.85 $20.95 $20.80 26,433
2024-11-13 $21.26 $21.27 $21.01 $21.05 $20.90 23,610
2024-11-12 $21.40 $21.44 $21.10 $21.27 $21.11 18,027
2024-11-11 $21.49 $21.57 $21.38 $21.39 $21.23 29,723
2024-11-08 $21.27 $21.56 $21.20 $21.46 $21.30 16,953
2024-11-07 $21.07 $21.35 $21.07 $21.29 $21.13 24,727
2024-11-06 $21.41 $21.41 $20.79 $21.11 $20.95 38,127
2024-11-05 $21.23 $21.32 $21.08 $21.30 $21.14 186,572
2024-11-04 $21.26 $21.51 $21.26 $21.34 $21.03 15,071
2024-11-01 $21.54 $21.61 $21.17 $21.22 $20.91 20,254
2024-10-31 $21.66 $21.73 $21.41 $21.51 $21.20 6,452
2024-10-30 $21.45 $21.85 $21.45 $21.83 $21.51 13,489
2024-10-29 $21.52 $21.56 $21.36 $21.56 $21.25 10,175
2024-10-28 $21.66 $21.66 $21.49 $21.56 $21.25 24,899
2024-10-25 $21.68 $21.70 $21.40 $21.49 $21.18 12,851
2024-10-24 $21.60 $21.70 $21.60 $21.69 $21.37 13,389
2024-10-23 $21.61 $21.65 $21.52 $21.61 $21.30 15,218
2024-10-22 $21.66 $21.67 $21.51 $21.67 $21.36 31,426
2024-10-21 $21.96 $22.00 $21.63 $21.71 $21.39 48,774
2024-10-18 $22.01 $22.11 $21.87 $22.11 $21.79 23,679
2024-10-17 $22.12 $22.14 $21.89 $21.99 $21.67 24,385
2024-10-16 $22.00 $22.22 $22.00 $22.20 $21.88 15,758
2024-10-15 $21.84 $21.99 $21.80 $21.85 $21.53 25,476
2024-10-14 $21.67 $21.83 $21.55 $21.83 $21.51 19,494
2024-10-11 $21.58 $21.76 $21.54 $21.68 $21.37 17,667
2024-10-10 $21.70 $21.71 $21.51 $21.62 $21.31 46,913
2024-10-09 $21.59 $21.74 $21.55 $21.70 $21.38 194,922
2024-10-08 $21.73 $21.74 $21.56 $21.65 $21.34 14,358
2024-10-07 $21.85 $21.85 $21.64 $21.72 $21.40 19,802
2024-10-04 $21.97 $21.97 $21.74 $21.81 $21.49 40,138
2024-10-03 $21.94 $21.94 $21.81 $21.81 $21.49 16,947
2024-10-02 $22.25 $22.33 $22.10 $22.19 $21.71 18,028
2024-10-01 $22.48 $22.54 $22.18 $22.34 $22.34 28,213
2024-09-30 $22.46 $22.58 $22.42 $22.48 $22.48 24,999
2024-09-27 $22.54 $22.65 $22.40 $22.49 $22.49 20,014
2024-09-26 $22.54 $22.55 $22.45 $22.46 $22.46 25,506
2024-09-25 $22.68 $22.68 $22.36 $22.36 $22.36 14,334
2024-09-24 $22.62 $22.73 $22.58 $22.66 $22.66 15,099
2024-09-23 $22.56 $22.65 $22.54 $22.54 $22.54 20,343
2024-09-20 $22.71 $22.71 $22.54 $22.55 $22.55 32,264
2024-09-19 $22.80 $22.85 $22.66 $22.70 $22.70 31,621
2024-09-18 $22.68 $22.88 $22.58 $22.70 $22.70 30,373
2024-09-17 $22.75 $22.79 $22.60 $22.68 $22.68 20,624
2024-09-16 $22.61 $22.75 $22.49 $22.67 $22.67 16,622
2024-09-13 $22.30 $22.58 $22.30 $22.58 $22.58 20,156
2024-09-12 $22.19 $22.25 $22.11 $22.25 $22.25 22,309
2024-09-11 $22.18 $22.20 $21.83 $22.19 $22.19 18,085
2024-09-10 $22.09 $22.20 $22.02 $22.19 $22.19 12,700
2024-09-09 $22.12 $22.12 $21.85 $22.06 $22.06 26,454
2024-09-06 $22.17 $22.17 $21.87 $22.00 $22.00 25,913
2024-09-05 $22.07 $22.18 $21.95 $22.02 $22.02 21,636
2024-09-04 $22.07 $22.18 $22.00 $22.04 $21.89 18,752
2024-09-03 $22.04 $22.12 $21.98 $22.01 $22.01 26,963
2024-08-30 $22.05 $22.18 $22.00 $22.14 $22.14 13,659
2024-08-29 $22.10 $22.15 $21.96 $22.05 $22.05 24,025
2024-08-28 $22.02 $22.14 $21.97 $22.03 $22.03 12,171
2024-08-27 $21.96 $22.05 $21.96 $22.03 $22.03 5,494
2024-08-26 $21.78 $22.09 $21.78 $21.96 $21.96 26,696
2024-08-23 $21.50 $21.96 $21.50 $21.78 $21.78 27,149
2024-08-22 $21.47 $21.48 $21.38 $21.47 $21.47 6,896
2024-08-21 $21.35 $21.47 $21.29 $21.47 $21.47 13,947
2024-08-20 $21.40 $21.41 $21.25 $21.35 $21.35 11,385
2024-08-19 $21.19 $21.39 $21.19 $21.35 $21.35 19,958
2024-08-16 $21.14 $21.20 $21.11 $21.17 $21.17 16,456
2024-08-15 $21.09 $21.19 $21.05 $21.17 $21.17 12,804
2024-08-14 $21.00 $21.17 $20.96 $21.07 $21.07 15,461
2024-08-13 $20.92 $21.04 $20.87 $21.03 $21.03 9,660
2024-08-12 $21.03 $21.03 $20.70 $20.78 $20.78 22,918
2024-08-09 $20.98 $21.00 $20.88 $21.00 $21.00 10,047
2024-08-08 $20.80 $20.96 $20.76 $20.89 $20.89 18,218
2024-08-07 $21.03 $21.06 $20.70 $20.80 $20.80 14,744
2024-08-06 $20.50 $20.93 $20.33 $20.80 $20.80 24,443
2024-08-05 $20.11 $20.62 $20.10 $20.35 $20.35 159,754
2024-08-02 $20.90 $21.15 $20.90 $21.02 $20.87 26,170
2024-08-01 $21.39 $21.42 $20.95 $21.13 $21.13 41,367
2024-07-31 $21.37 $21.55 $21.20 $21.20 $21.20 28,720
2024-07-30 $21.41 $21.45 $21.26 $21.44 $21.44 49,453
2024-07-29 $21.49 $21.50 $21.33 $21.36 $21.36 13,518
2024-07-26 $21.49 $21.49 $21.28 $21.48 $21.48 24,811
2024-07-25 $21.31 $21.49 $21.22 $21.25 $21.25 23,756
2024-07-24 $21.57 $21.57 $21.11 $21.24 $21.24 17,657
2024-07-23 $21.43 $21.63 $21.41 $21.58 $21.58 19,252
2024-07-22 $21.39 $21.44 $21.24 $21.44 $21.44 13,860
2024-07-19 $21.37 $21.43 $21.21 $21.31 $21.31 22,271
2024-07-18 $21.42 $21.69 $21.22 $21.37 $21.37 66,047
2024-07-17 $21.43 $21.66 $21.27 $21.55 $21.55 22,453
2024-07-16 $21.14 $21.48 $21.13 $21.45 $21.45 52,828
2024-07-15 $21.00 $21.23 $20.98 $21.14 $21.14 30,662
2024-07-12 $20.86 $21.08 $20.86 $20.99 $20.99 48,215
2024-07-11 $20.37 $20.80 $20.27 $20.79 $20.79 174,230
2024-07-10 $19.92 $20.18 $19.85 $20.17 $20.17 39,236
2024-07-09 $19.92 $19.97 $19.83 $19.97 $19.97 50,020
2024-07-08 $19.98 $20.01 $19.91 $19.93 $19.93 38,917
2024-07-05 $19.83 $19.94 $19.78 $19.90 $19.90 35,487
2024-07-03 $19.86 $19.98 $19.83 $19.83 $19.83 22,753
2024-07-02 $19.77 $19.98 $19.77 $19.94 $19.80 23,916
2024-07-01 $19.98 $19.99 $19.67 $19.81 $19.67 23,039
2024-06-28 $19.80 $19.94 $19.80 $19.94 $19.80 16,841
2024-06-27 $19.73 $19.81 $19.60 $19.71 $19.57 15,155
2024-06-26 $19.79 $19.79 $19.67 $19.75 $19.61 17,830
2024-06-25 $19.84 $19.88 $19.76 $19.79 $19.65 15,482
2024-06-24 $19.62 $19.97 $19.62 $19.91 $19.77 82,293
2024-06-21 $19.76 $19.85 $19.71 $19.73 $19.59 16,470
2024-06-20 $19.72 $19.85 $19.72 $19.83 $19.69 47,274
2024-06-18 $19.85 $19.85 $19.70 $19.79 $19.79 28,792
2024-06-17 $19.50 $19.75 $19.50 $19.75 $19.75 19,916
2024-06-14 $19.49 $19.64 $19.45 $19.56 $19.56 13,370
2024-06-13 $19.61 $19.68 $19.49 $19.66 $19.66 55,761
2024-06-12 $19.72 $19.88 $19.68 $19.68 $19.68 19,775
2024-06-11 $19.47 $19.50 $19.36 $19.44 $19.44 24,252
2024-06-10 $19.69 $19.69 $19.48 $19.62 $19.62 17,141
2024-06-07 $19.75 $19.75 $19.58 $19.68 $19.68 25,252
2024-06-06 $19.97 $19.97 $19.83 $19.86 $19.86 21,675
2024-06-05 $19.93 $19.97 $19.86 $19.97 $19.97 22,618
2024-06-04 $20.13 $20.13 $20.03 $20.12 $19.97 8,913
2024-06-03 $20.01 $20.14 $20.00 $20.08 $19.94 15,990
2024-05-31 $19.82 $19.99 $19.75 $19.99 $19.85 9,239
2024-05-30 $19.68 $19.81 $19.64 $19.76 $19.76 33,547
2024-05-29 $19.70 $19.70 $19.50 $19.55 $19.55 17,670
2024-05-28 $19.94 $19.99 $19.61 $19.77 $19.77 31,233
2024-05-24 $20.00 $20.01 $19.80 $19.91 $19.91 23,829
2024-05-23 $20.19 $20.19 $19.81 $19.85 $19.85 37,480
2024-05-22 $20.40 $20.40 $20.20 $20.20 $20.20 17,496
2024-05-21 $20.45 $20.45 $20.33 $20.42 $20.42 22,217
2024-05-20 $20.50 $20.50 $20.38 $20.44 $20.44 14,132
2024-05-17 $20.45 $20.50 $20.38 $20.50 $20.50 31,359
2024-05-16 $20.48 $20.50 $20.40 $20.46 $20.46 39,711
2024-05-15 $20.57 $20.57 $20.40 $20.41 $20.41 36,713
2024-05-14 $20.19 $20.35 $20.19 $20.35 $20.35 48,573
2024-05-13 $20.14 $20.20 $20.02 $20.08 $20.08 18,371
2024-05-10 $19.98 $20.06 $19.97 $20.01 $20.01 14,582
2024-05-09 $19.79 $20.00 $19.79 $19.96 $19.96 23,105
2024-05-08 $19.88 $19.88 $19.72 $19.86 $19.86 5,444
2024-05-07 $19.78 $20.01 $19.78 $19.86 $19.86 13,849
2024-05-06 $19.96 $19.98 $19.83 $19.89 $19.89 52,231
2024-05-03 $19.81 $19.90 $19.71 $19.76 $19.76 56,261
2024-05-02 $19.72 $19.93 $19.70 $19.82 $19.69 33,410
2024-05-01 $19.48 $19.81 $19.48 $19.57 $19.44 36,213
2024-04-30 $19.56 $19.62 $19.38 $19.39 $19.26 33,925
2024-04-29 $19.66 $19.82 $19.66 $19.78 $19.65 168,157
2024-04-26 $19.53 $19.69 $19.52 $19.63 $19.50 30,922
2024-04-25 $19.49 $19.56 $19.38 $19.56 $19.43 10,809
2024-04-24 $19.68 $19.68 $19.47 $19.62 $19.49 42,161
2024-04-23 $19.33 $19.72 $19.33 $19.63 $19.50 64,536
2024-04-22 $19.26 $19.48 $19.20 $19.39 $19.26 47,704
2024-04-19 $18.99 $19.30 $18.99 $19.26 $19.13 248,462
2024-04-18 $19.06 $19.18 $18.97 $19.05 $18.92 16,986
2024-04-17 $19.14 $19.14 $18.96 $19.06 $18.93 13,508
2024-04-16 $19.16 $19.16 $18.90 $18.97 $18.84 27,708
2024-04-15 $19.36 $19.46 $19.05 $19.15 $19.02 90,168
2024-04-12 $19.52 $19.52 $19.30 $19.35 $19.35 17,831
2024-04-11 $19.61 $19.68 $19.40 $19.63 $19.63 25,915
2024-04-10 $19.95 $19.95 $19.38 $19.49 $19.49 30,732
2024-04-09 $20.11 $20.22 $20.09 $20.22 $20.22 31,878
2024-04-08 $19.95 $20.04 $19.90 $20.02 $20.02 22,139
2024-04-05 $19.80 $19.95 $19.75 $19.94 $19.94 13,953
2024-04-04 $20.00 $20.13 $19.82 $19.82 $19.82 29,926
2024-04-03 $19.81 $19.90 $19.77 $19.85 $19.85 24,060
2024-04-02 $20.23 $20.23 $19.96 $20.05 $19.91 20,350
2024-04-01 $20.32 $20.32 $20.20 $20.29 $20.15 40,396
2024-03-28 $20.29 $20.44 $20.23 $20.44 $20.30 16,582
2024-03-27 $20.02 $20.24 $20.02 $20.24 $20.10 23,281
2024-03-26 $20.11 $20.11 $19.89 $19.89 $19.76 28,308
2024-03-25 $20.00 $20.16 $20.00 $20.11 $19.97 33,565
2024-03-22 $20.23 $20.23 $19.94 $20.00 $19.86 25,526
2024-03-21 $20.06 $20.25 $20.06 $20.25 $20.11 30,519
2024-03-20 $19.74 $20.14 $19.74 $20.04 $19.90 20,679
2024-03-19 $19.85 $19.87 $19.74 $19.87 $19.74 33,859
2024-03-18 $19.78 $19.89 $19.73 $19.85 $19.72 20,838
2024-03-15 $19.80 $19.90 $19.71 $19.83 $19.70 13,231
2024-03-14 $20.16 $20.16 $19.65 $19.80 $19.67 29,037
2024-03-13 $20.12 $20.19 $19.95 $20.13 $19.99 37,926
2024-03-12 $19.94 $20.10 $19.94 $20.03 $19.89 40,196
2024-03-11 $19.95 $20.14 $19.95 $20.03 $19.89 24,014
2024-03-08 $20.00 $20.14 $19.92 $19.95 $19.82 42,780
2024-03-07 $19.81 $19.93 $19.78 $19.87 $19.74 15,500
2024-03-06 $19.68 $19.88 $19.68 $19.73 $19.60 29,731
2024-03-05 $19.76 $19.77 $19.65 $19.69 $19.56 12,451
2024-03-04 $20.00 $20.00 $19.80 $19.90 $19.63 19,384
2024-03-01 $19.95 $20.00 $19.83 $20.00 $19.73 15,033
2024-02-29 $19.91 $19.99 $19.84 $19.91 $19.64 18,879
2024-02-28 $19.80 $19.84 $19.65 $19.77 $19.50 14,386
2024-02-27 $19.83 $19.92 $19.72 $19.82 $19.55 15,603
2024-02-26 $19.98 $20.10 $19.82 $19.84 $19.84 43,786
2024-02-23 $19.99 $20.16 $19.96 $20.06 $20.06 21,422
2024-02-22 $20.00 $20.07 $19.96 $20.03 $20.03 25,797
2024-02-21 $19.98 $20.00 $19.90 $19.96 $19.96 14,563
2024-02-20 $20.05 $20.06 $19.79 $19.90 $19.90 49,901
2024-02-16 $20.19 $20.19 $19.83 $20.06 $20.06 19,415
2024-02-15 $19.80 $20.24 $19.80 $20.19 $20.19 17,191
2024-02-14 $19.79 $19.80 $19.54 $19.77 $19.77 31,552
2024-02-13 $20.11 $20.11 $19.43 $19.64 $19.64 28,036
2024-02-12 $19.89 $20.15 $19.87 $20.11 $20.11 46,995
2024-02-09 $20.06 $20.06 $19.74 $19.93 $19.93 28,691
2024-02-08 $19.97 $20.04 $19.79 $19.97 $19.97 29,931
2024-02-07 $20.66 $20.66 $19.83 $19.87 $19.87 27,730
2024-02-06 $20.02 $20.24 $20.02 $20.12 $20.12 16,002
2024-02-05 $20.22 $20.34 $19.92 $20.02 $20.02 32,074
2024-02-02 $20.58 $20.75 $20.38 $20.56 $20.43 32,902
2024-02-01 $20.51 $20.93 $20.42 $20.65 $20.52 25,868
2024-01-31 $20.97 $21.08 $20.60 $20.64 $20.51 374,023
2024-01-30 $21.15 $21.19 $20.98 $21.08 $20.94 20,281
2024-01-29 $20.97 $21.20 $20.86 $21.15 $21.01 16,825
2024-01-26 $20.82 $21.05 $20.80 $20.99 $20.85 31,390
2024-01-25 $20.97 $21.00 $20.83 $20.91 $20.78 21,278
2024-01-24 $21.19 $21.20 $20.80 $20.91 $20.91 38,228
2024-01-23 $21.04 $21.05 $20.85 $20.95 $20.95 20,411
2024-01-22 $21.08 $21.20 $20.96 $21.01 $21.01 35,720
2024-01-19 $20.86 $21.00 $20.50 $20.98 $20.98 21,653
2024-01-18 $21.12 $21.12 $20.59 $20.82 $20.82 34,350
2024-01-17 $21.11 $21.17 $20.78 $20.96 $20.96 49,298
2024-01-16 $21.53 $21.58 $21.00 $21.31 $21.31 44,185
2024-01-12 $21.77 $21.83 $21.58 $21.64 $21.64 47,429
2024-01-11 $21.86 $21.86 $21.56 $21.69 $21.69 20,351
2024-01-10 $21.89 $21.98 $21.57 $21.96 $21.96 15,234
2024-01-09 $21.96 $21.96 $21.71 $21.83 $21.83 20,079
2024-01-08 $21.76 $21.98 $21.67 $21.98 $21.98 21,976
2024-01-05 $21.61 $21.89 $21.51 $21.67 $21.67 14,222
2024-01-04 $21.83 $21.90 $21.67 $21.68 $21.68 18,407
2024-01-03 $22.00 $22.00 $21.67 $21.76 $21.76 29,851
2024-01-02 $22.10 $22.36 $22.00 $22.12 $22.12 37,277
2023-12-29 $22.34 $22.39 $22.12 $22.12 $22.12 32,152
2023-12-28 $22.39 $22.47 $22.32 $22.42 $22.42 22,634
2023-12-27 $22.46 $22.61 $22.37 $22.53 $22.40 38,410
2023-12-26 $22.10 $22.46 $22.06 $22.40 $22.40 38,498
2023-12-22 $22.25 $22.38 $22.03 $22.19 $22.19 23,092
2023-12-21 $22.12 $22.17 $22.01 $22.10 $22.10 23,983
2023-12-20 $22.15 $22.39 $21.99 $22.02 $22.02 36,268
2023-12-19 $21.94 $22.15 $21.94 $22.15 $22.15 30,876
2023-12-18 $22.00 $22.00 $21.11 $21.87 $21.87 69,319
2023-12-15 $22.30 $22.30 $21.73 $21.99 $21.99 26,347
2023-12-14 $21.80 $22.41 $21.69 $22.28 $22.28 57,318
2023-12-13 $21.00 $21.68 $20.52 $21.63 $21.63 53,943
2023-12-12 $20.99 $21.00 $20.85 $20.98 $20.98 35,475
2023-12-11 $20.86 $21.00 $20.82 $20.94 $20.94 34,380
2023-12-08 $20.80 $20.94 $20.61 $20.88 $20.88 47,890
2023-12-07 $20.70 $20.87 $20.70 $20.83 $20.83 9,721
2023-12-06 $20.99 $21.21 $20.64 $20.71 $20.71 52,014
2023-12-05 $20.87 $20.89 $20.71 $20.76 $20.76 13,816
2023-12-04 $20.91 $21.10 $20.90 $21.02 $20.89 27,534
2023-12-01 $20.40 $20.97 $20.29 $20.97 $20.97 22,606
2023-11-30 $20.32 $20.50 $20.05 $20.44 $20.44 31,188
2023-11-29 $20.42 $20.53 $20.30 $20.33 $20.33 22,521
2023-11-28 $20.13 $20.27 $20.05 $20.20 $20.20 17,774
2023-11-27 $20.20 $20.24 $20.17 $20.17 $20.17 27,274
2023-11-24 $20.19 $20.33 $19.99 $20.26 $20.26 21,918
2023-11-22 $20.25 $20.25 $20.09 $20.11 $20.11 23,103
2023-11-21 $20.33 $20.33 $20.10 $20.21 $20.21 35,795
2023-11-20 $20.23 $20.35 $20.11 $20.28 $20.28 25,458
2023-11-17 $20.17 $20.25 $20.13 $20.23 $20.23 13,581
2023-11-16 $20.20 $20.36 $20.02 $20.05 $20.05 14,339
2023-11-15 $20.24 $20.48 $20.24 $20.44 $20.44 35,175
2023-11-14 $19.73 $20.30 $19.39 $20.30 $20.30 42,950
2023-11-13 $19.32 $19.37 $19.12 $19.35 $19.35 10,548
2023-11-10 $19.28 $19.38 $19.17 $19.37 $19.37 10,601
2023-11-09 $19.48 $19.51 $19.13 $19.22 $19.22 19,734
2023-11-08 $19.42 $19.44 $19.31 $19.40 $19.40 18,487
2023-11-07 $19.48 $19.52 $19.37 $19.40 $19.40 6,237
2023-11-06 $19.85 $19.85 $19.56 $19.61 $19.61 41,626
2023-11-03 $19.76 $19.98 $19.76 $19.82 $19.82 21,172
2023-11-02 $18.99 $19.68 $18.99 $19.59 $19.46 41,066
2023-11-01 $18.67 $18.85 $18.64 $18.80 $18.68 11,562
2023-10-31 $18.52 $18.69 $18.50 $18.69 $18.57 18,817
2023-10-30 $18.29 $18.54 $18.22 $18.49 $18.37 22,874
2023-10-27 $18.45 $18.49 $18.06 $18.20 $18.08 17,133
2023-10-26 $18.23 $18.48 $18.23 $18.33 $18.21 14,881
2023-10-25 $18.49 $18.66 $18.23 $18.25 $18.13 17,925
2023-10-24 $18.55 $18.71 $18.55 $18.67 $18.55 15,103
2023-10-23 $18.56 $18.62 $18.39 $18.49 $18.37 15,308
2023-10-20 $18.70 $18.74 $18.60 $18.60 $18.48 17,630
2023-10-19 $19.08 $19.17 $18.75 $18.78 $18.66 13,022
2023-10-18 $19.42 $19.42 $19.13 $19.15 $19.03 20,351
2023-10-17 $19.36 $19.69 $19.36 $19.54 $19.41 14,386
2023-10-16 $19.38 $19.56 $19.32 $19.51 $19.38 28,254
2023-10-13 $19.56 $19.56 $19.20 $19.24 $19.11 32,664
2023-10-12 $19.80 $19.80 $19.45 $19.54 $19.41 20,644
2023-10-11 $19.67 $19.83 $19.64 $19.76 $19.63 24,703
2023-10-10 $19.48 $19.70 $19.45 $19.56 $19.43 52,154
2023-10-09 $19.13 $19.52 $19.13 $19.44 $19.31 16,456
2023-10-06 $19.21 $19.40 $19.06 $19.38 $19.25 353,913
2023-10-05 $19.12 $19.37 $19.12 $19.28 $19.15 14,156
2023-10-04 $19.14 $19.18 $18.92 $19.12 $19.00 35,818
2023-10-03 $19.47 $19.47 $19.14 $19.18 $18.93 20,719
2023-10-02 $19.91 $19.91 $19.47 $19.68 $19.42 20,899
2023-09-29 $20.12 $20.28 $20.00 $20.11 $19.84 43,664
2023-09-28 $19.75 $20.02 $19.75 $20.00 $19.74 11,323
2023-09-27 $19.98 $19.99 $19.72 $19.74 $19.48 29,486
2023-09-26 $20.19 $20.36 $19.91 $19.96 $19.70 26,986
2023-09-25 $20.29 $20.36 $20.20 $20.36 $20.09 29,545
2023-09-22 $20.49 $20.58 $20.40 $20.40 $20.40 10,664
2023-09-21 $20.86 $20.86 $20.44 $20.47 $20.47 13,216
2023-09-20 $21.14 $21.30 $21.02 $21.09 $21.09 53,758
2023-09-19 $21.03 $21.11 $20.96 $21.05 $21.05 9,196
2023-09-18 $21.21 $21.21 $21.00 $21.00 $21.00 13,635
2023-09-15 $21.23 $21.31 $21.13 $21.21 $21.21 18,087
2023-09-14 $21.13 $21.35 $21.13 $21.35 $21.35 40,757
2023-09-13 $21.09 $21.15 $20.93 $20.93 $20.93 7,204
2023-09-12 $21.17 $21.20 $21.08 $21.12 $21.12 15,832
2023-09-11 $21.26 $21.27 $21.15 $21.24 $21.24 30,138
2023-09-08 $21.16 $21.25 $21.12 $21.21 $21.21 7,259
2023-09-07 $21.09 $21.20 $21.01 $21.18 $21.18 13,293
2023-09-06 $21.17 $21.17 $21.02 $21.08 $21.08 16,039
2023-09-05 $21.50 $21.55 $21.26 $21.26 $21.13 16,692
2023-09-01 $21.65 $21.82 $21.56 $21.59 $21.46 17,986
2023-08-31 $21.70 $21.71 $21.59 $21.62 $21.49 14,228
2023-08-30 $21.53 $21.77 $21.50 $21.64 $21.51 39,358
2023-08-29 $21.32 $21.66 $21.31 $21.60 $21.47 20,181
2023-08-28 $21.13 $21.48 $21.13 $21.35 $21.22 34,104
2023-08-25 $21.12 $21.21 $21.01 $21.13 $21.13 43,230
2023-08-24 $21.07 $21.31 $20.99 $21.00 $21.00 38,930
2023-08-23 $20.85 $21.24 $20.84 $21.09 $21.09 21,807
2023-08-22 $20.82 $20.85 $20.66 $20.79 $20.79 23,778
2023-08-21 $20.86 $20.97 $20.59 $20.78 $20.78 21,307
2023-08-18 $20.76 $20.99 $20.71 $20.87 $20.87 15,366
2023-08-17 $21.13 $21.18 $20.85 $20.91 $20.91 18,692
2023-08-16 $21.21 $21.47 $21.00 $21.08 $21.08 29,052
2023-08-15 $21.39 $21.39 $21.20 $21.24 $21.24 27,591
2023-08-14 $21.72 $21.72 $21.46 $21.58 $21.58 36,264
2023-08-11 $21.80 $21.95 $21.75 $21.88 $21.88 12,220
2023-08-10 $22.04 $22.10 $21.82 $21.89 $21.89 9,309
2023-08-09 $22.09 $22.09 $21.86 $21.94 $21.94 25,992
2023-08-08 $22.02 $22.15 $21.89 $22.05 $22.05 17,294
2023-08-07 $21.98 $22.25 $21.90 $22.25 $22.25 19,281
2023-08-04 $21.95 $22.17 $21.90 $21.98 $21.98 27,501
2023-08-03 $21.85 $21.90 $21.68 $21.90 $21.90 24,675
2023-08-02 $22.10 $22.19 $21.91 $21.99 $21.86 37,048
2023-08-01 $22.38 $22.39 $22.17 $22.31 $22.18 34,851
2023-07-31 $22.55 $22.63 $22.36 $22.42 $22.29 48,536
2023-07-28 $22.71 $22.71 $22.51 $22.63 $22.63 269,835
2023-07-27 $22.99 $22.99 $22.38 $22.44 $22.44 32,233
2023-07-26 $22.71 $22.86 $22.68 $22.86 $22.86 26,932
2023-07-25 $22.78 $22.78 $22.60 $22.69 $22.69 30,388
2023-07-24 $22.72 $22.83 $22.70 $22.72 $22.72 65,161
2023-07-21 $22.93 $22.99 $22.68 $22.70 $22.70 15,986
2023-07-20 $22.74 $22.95 $22.67 $22.81 $22.81 38,708
2023-07-19 $22.58 $22.88 $22.56 $22.80 $22.80 114,284
2023-07-18 $22.47 $22.60 $22.42 $22.55 $22.55 190,100
2023-07-17 $22.51 $22.51 $22.38 $22.48 $22.48 18,791
2023-07-14 $22.47 $22.50 $22.26 $22.49 $22.49 29,539
2023-07-13 $22.33 $22.49 $22.22 $22.49 $22.49 99,593
2023-07-12 $22.19 $22.40 $22.07 $22.11 $22.11 49,798
2023-07-11 $21.67 $21.99 $21.67 $21.92 $21.92 48,182
2023-07-10 $21.42 $21.60 $21.42 $21.56 $21.56 30,131
2023-07-07 $21.27 $21.62 $21.27 $21.45 $21.45 15,995
2023-07-06 $21.39 $21.63 $21.10 $21.30 $21.30 19,723
2023-07-05 $21.68 $21.90 $21.62 $21.76 $21.63 25,318
2023-07-03 $21.54 $21.75 $21.51 $21.75 $21.62 14,008
2023-06-30 $21.52 $21.60 $21.39 $21.48 $21.35 76,767
2023-06-29 $21.20 $21.47 $21.09 $21.46 $21.33 28,400
2023-06-28 $21.20 $21.20 $21.04 $21.18 $21.05 12,402
2023-06-27 $21.13 $21.24 $20.97 $21.21 $21.08 11,956
2023-06-26 $20.68 $21.06 $20.63 $20.93 $20.80 58,528
2023-06-23 $20.99 $21.13 $20.61 $20.63 $20.63 19,723
2023-06-22 $21.34 $21.48 $21.01 $21.10 $21.10 26,681
2023-06-21 $21.63 $21.63 $21.40 $21.51 $21.51 16,664
2023-06-20 $21.81 $21.85 $21.62 $21.69 $21.69 25,591
2023-06-16 $22.03 $22.13 $21.85 $21.92 $21.92 33,487
2023-06-15 $21.75 $21.95 $21.70 $21.90 $21.90 48,862
2023-06-14 $21.71 $21.79 $21.59 $21.72 $21.72 39,581
2023-06-13 $21.58 $21.65 $21.43 $21.59 $21.59 42,311
2023-06-12 $21.48 $21.55 $21.40 $21.55 $21.55 21,339
2023-06-09 $21.69 $21.69 $21.46 $21.55 $21.55 38,309
2023-06-08 $21.74 $21.74 $21.42 $21.67 $21.67 16,396
2023-06-07 $21.47 $21.72 $21.37 $21.71 $21.71 28,262
2023-06-06 $21.06 $21.48 $21.05 $21.41 $21.41 20,810
2023-06-05 $21.21 $21.30 $21.05 $21.05 $21.05 97,909
2023-06-02 $21.10 $21.48 $21.10 $21.48 $21.34 45,495
2023-06-01 $20.84 $20.94 $20.74 $20.89 $20.76 15,616
2023-05-31 $20.62 $20.85 $20.51 $20.85 $20.72 53,275
2023-05-30 $20.64 $20.74 $20.60 $20.70 $20.57 44,610
2023-05-26 $20.47 $20.72 $20.36 $20.64 $20.51 116,265
2023-05-25 $20.67 $20.67 $20.33 $20.43 $20.30 22,293
2023-05-24 $20.92 $20.92 $20.62 $20.66 $20.53 22,772
2023-05-23 $21.03 $21.35 $20.96 $21.10 $20.97 113,456
2023-05-22 $20.99 $21.09 $20.89 $21.04 $20.91 16,921
2023-05-19 $21.06 $21.14 $20.90 $21.00 $20.87 130,527
2023-05-18 $20.95 $21.04 $20.87 $20.93 $20.80 45,295
2023-05-17 $21.04 $21.08 $20.76 $21.04 $20.91 28,391
2023-05-16 $21.26 $21.26 $20.84 $20.84 $20.71 38,130
2023-05-15 $21.14 $21.36 $21.11 $21.26 $21.12 26,812
2023-05-12 $21.35 $21.35 $20.98 $21.06 $20.93 42,855
2023-05-11 $21.25 $21.26 $21.03 $21.21 $21.07 35,092
2023-05-10 $21.42 $21.42 $21.23 $21.40 $21.26 44,322
2023-05-09 $21.29 $21.45 $21.16 $21.27 $21.13 59,165
2023-05-08 $21.61 $21.68 $21.50 $21.54 $21.40 32,444
2023-05-05 $21.38 $21.58 $21.38 $21.57 $21.43 13,789
2023-05-04 $21.08 $21.26 $20.95 $21.16 $21.03 22,451
2023-05-03 $21.03 $21.35 $20.93 $21.13 $20.99 56,010
2023-05-02 $21.38 $21.38 $20.90 $21.09 $20.82 94,756
2023-05-01 $21.60 $21.75 $21.48 $21.58 $21.30 35,180
2023-04-28 $21.46 $21.63 $21.45 $21.60 $21.33 20,298
2023-04-27 $21.13 $21.48 $21.11 $21.48 $21.21 18,557
2023-04-26 $21.14 $21.28 $20.98 $21.13 $20.86 66,291
2023-04-25 $21.23 $21.26 $21.00 $21.03 $20.76 16,495
2023-04-24 $21.44 $21.44 $21.20 $21.31 $21.04 30,617
2023-04-21 $21.45 $21.46 $21.28 $21.39 $21.12 31,908
2023-04-20 $21.53 $21.54 $21.38 $21.43 $21.16 25,665
2023-04-19 $21.39 $21.58 $21.35 $21.54 $21.27 28,643
2023-04-18 $21.69 $21.69 $21.41 $21.49 $21.22 37,673
2023-04-17 $21.45 $21.70 $21.38 $21.70 $21.42 36,291
2023-04-14 $21.62 $21.79 $21.32 $21.44 $21.17 23,457
2023-04-13 $21.63 $21.63 $21.39 $21.56 $21.29 24,738
2023-04-12 $21.71 $21.77 $21.51 $21.55 $21.28 43,769
2023-04-11 $21.55 $21.75 $21.51 $21.62 $21.35 94,855
2023-04-10 $21.41 $21.53 $21.24 $21.50 $21.23 48,094
2023-04-06 $21.44 $21.59 $21.34 $21.57 $21.30 38,975
2023-04-05 $21.48 $21.64 $21.42 $21.42 $21.15 21,791
2023-04-04 $21.83 $21.96 $21.59 $21.79 $21.38 36,155
2023-04-03 $21.80 $22.00 $21.65 $21.82 $21.41 63,909
2023-03-31 $21.59 $21.79 $21.47 $21.77 $21.36 65,259
2023-03-30 $21.49 $21.49 $21.31 $21.45 $21.05 16,772
2023-03-29 $21.10 $21.25 $21.02 $21.22 $20.82 15,554
2023-03-28 $20.90 $21.00 $20.84 $20.99 $20.59 37,670
2023-03-27 $20.96 $21.00 $20.82 $21.00 $20.60 35,146
2023-03-24 $20.27 $20.75 $20.27 $20.75 $20.75 67,428
2023-03-23 $20.86 $20.90 $20.34 $20.42 $20.42 38,733
2023-03-22 $21.13 $21.16 $20.58 $20.67 $20.67 32,416
2023-03-21 $21.31 $21.35 $21.09 $21.19 $21.19 22,070
2023-03-20 $20.94 $21.27 $20.94 $21.10 $21.10 33,432
2023-03-17 $21.33 $21.33 $20.87 $20.91 $20.91 47,152
2023-03-16 $21.36 $21.44 $21.08 $21.40 $21.40 27,478
2023-03-15 $21.32 $21.41 $21.02 $21.23 $21.23 64,388
2023-03-14 $21.76 $21.99 $21.52 $21.80 $21.80 107,608
2023-03-13 $21.27 $21.61 $21.13 $21.38 $21.38 63,167
2023-03-10 $21.98 $22.00 $21.35 $21.48 $21.48 73,824
2023-03-09 $22.43 $22.43 $21.95 $21.95 $21.95 77,547
2023-03-08 $22.38 $22.50 $22.27 $22.34 $22.34 59,439
2023-03-07 $22.72 $22.85 $22.31 $22.35 $22.35 29,491
2023-03-06 $22.78 $22.92 $22.72 $22.72 $22.72 22,164
2023-03-03 $22.71 $22.89 $22.63 $22.89 $22.89 16,221
2023-03-02 $22.64 $22.80 $22.51 $22.80 $22.66 34,330
2023-03-01 $22.90 $22.90 $22.62 $22.71 $22.57 79,567
2023-02-28 $23.06 $23.21 $22.89 $22.96 $22.82 21,745
2023-02-27 $23.22 $23.23 $22.89 $23.12 $22.98 17,652
2023-02-24 $23.09 $23.09 $22.84 $22.96 $22.82 11,611
2023-02-23 $23.10 $23.13 $22.89 $23.13 $22.99 31,036
2023-02-22 $23.30 $23.30 $22.88 $22.99 $22.85 34,710
2023-02-21 $23.44 $23.45 $23.12 $23.22 $23.08 26,870
2023-02-17 $23.56 $23.66 $23.41 $23.55 $23.41 25,459
2023-02-16 $23.43 $23.72 $23.36 $23.66 $23.66 11,111
2023-02-15 $23.44 $23.63 $23.36 $23.50 $23.50 40,930
2023-02-14 $23.68 $23.75 $23.45 $23.65 $23.65 36,059
2023-02-13 $23.56 $23.76 $23.45 $23.70 $23.70 24,252
2023-02-10 $23.31 $23.54 $23.21 $23.54 $23.54 17,974
2023-02-09 $23.80 $23.87 $23.26 $23.31 $23.31 37,136
2023-02-08 $23.91 $23.91 $23.56 $23.74 $23.74 33,198
2023-02-07 $23.83 $23.99 $23.56 $23.91 $23.91 61,187
2023-02-06 $24.20 $24.29 $23.76 $23.82 $23.82 41,965
2023-02-03 $24.39 $24.48 $24.27 $24.44 $24.44 25,065
2023-02-02 $24.74 $24.86 $24.56 $24.77 $24.63 64,032
2023-02-01 $24.28 $24.60 $24.18 $24.59 $24.45 76,617
2023-01-31 $23.94 $24.20 $23.92 $24.18 $24.04 19,695
2023-01-30 $24.17 $24.24 $24.01 $24.11 $23.97 32,630
2023-01-27 $24.04 $24.36 $24.00 $24.26 $24.12 26,934
2023-01-26 $23.90 $24.04 $23.80 $24.04 $24.04 29,769
2023-01-25 $23.63 $23.80 $23.56 $23.79 $23.79 23,589
2023-01-24 $23.62 $23.77 $23.40 $23.69 $23.69 21,923
2023-01-23 $23.64 $23.80 $23.52 $23.70 $23.70 43,972
2023-01-20 $23.29 $23.60 $23.20 $23.60 $23.60 27,797
2023-01-19 $23.23 $23.32 $23.09 $23.26 $23.26 22,725
2023-01-18 $23.52 $23.58 $23.23 $23.35 $23.35 52,012
2023-01-17 $23.32 $23.55 $23.26 $23.40 $23.40 23,587
2023-01-13 $23.10 $23.32 $23.09 $23.29 $23.29 43,424
2023-01-12 $23.06 $23.31 $22.96 $23.21 $23.21 16,727
2023-01-11 $22.84 $23.00 $22.67 $23.00 $23.00 48,174
2023-01-10 $22.46 $22.68 $22.36 $22.58 $22.58 37,063
2023-01-09 $22.55 $22.70 $22.45 $22.50 $22.50 37,100
2023-01-06 $22.26 $22.46 $22.08 $22.40 $22.40 44,450
2023-01-05 $22.43 $22.43 $22.16 $22.30 $22.30 21,789
2023-01-04 $22.12 $22.46 $22.06 $22.24 $22.24 228,570
2023-01-03 $21.75 $22.09 $21.74 $21.89 $21.89 49,287
2022-12-30 $21.72 $21.86 $21.61 $21.69 $21.69 42,313
2022-12-29 $21.76 $21.93 $21.55 $21.93 $21.93 44,852
2022-12-28 $22.03 $22.18 $21.60 $21.64 $21.49 57,234
2022-12-27 $22.00 $22.15 $21.84 $22.05 $21.90 96,647
2022-12-23 $21.79 $22.04 $21.77 $22.02 $21.87 81,709
2022-12-22 $21.89 $21.97 $21.58 $21.86 $21.71 43,018
2022-12-21 $21.88 $22.20 $21.88 $22.13 $21.98 46,632
2022-12-20 $21.71 $21.89 $21.48 $21.71 $21.56 29,895
2022-12-19 $7.33 $7.39 $7.28 $7.30 $21.75 53,023
2022-12-16 $7.42 $7.42 $7.32 $7.35 $21.90 23,787
2022-12-15 $7.45 $7.47 $7.40 $7.44 $22.17 24,100
2022-12-14 $7.54 $7.60 $7.49 $7.49 $22.32 35,369
2022-12-13 $7.55 $7.68 $7.51 $7.51 $22.38 63,258
2022-12-12 $7.43 $7.43 $7.37 $7.41 $22.08 19,046
2022-12-09 $7.49 $7.50 $7.42 $7.45 $22.20 50,293
2022-12-08 $7.43 $7.50 $7.42 $7.44 $22.17 27,246
2022-12-07 $7.36 $7.44 $7.35 $7.39 $22.02 40,184
2022-12-06 $7.44 $7.48 $7.35 $7.38 $21.99 24,027
2022-12-05 $7.57 $7.57 $7.42 $7.42 $7.42 143,045
2022-12-02 $7.55 $7.60 $7.47 $7.60 $7.55 84,336
2022-12-01 $7.63 $7.69 $7.61 $7.63 $7.58 72,690
2022-11-30 $7.51 $7.60 $7.43 $7.59 $7.54 75,534
2022-11-29 $7.47 $7.49 $7.42 $7.48 $7.43 47,978
2022-11-28 $7.56 $7.56 $7.40 $7.41 $7.36 148,789
2022-11-25 $7.44 $7.53 $7.44 $7.52 $7.46 92,939
2022-11-23 $7.43 $7.47 $7.38 $7.45 $7.40 85,443
2022-11-22 $7.46 $7.47 $7.39 $7.47 $7.42 437,343
2022-11-21 $7.40 $7.42 $7.35 $7.42 $7.37 63,173
2022-11-18 $7.47 $7.47 $7.38 $7.42 $7.37 51,557
2022-11-17 $7.38 $7.40 $7.34 $7.39 $7.34 64,513
2022-11-16 $7.56 $7.59 $7.43 $7.47 $7.42 42,612
2022-11-15 $7.60 $7.64 $7.51 $7.55 $7.50 137,016
2022-11-14 $7.64 $7.64 $7.51 $7.51 $7.46 143,489
2022-11-11 $7.60 $7.66 $7.56 $7.64 $7.59 94,571
2022-11-10 $7.37 $7.52 $7.33 $7.51 $7.46 279,453
2022-11-09 $7.13 $7.25 $7.13 $7.16 $7.11 145,225
2022-11-08 $7.19 $7.23 $7.12 $7.19 $7.14 77,068
2022-11-07 $7.20 $7.20 $7.10 $7.17 $7.12 85,065
2022-11-04 $7.08 $7.17 $7.01 $7.16 $7.11 79,883
2022-11-03 $7.03 $7.03 $6.88 $6.95 $6.90 123,564
2022-11-02 $7.26 $7.33 $7.14 $7.14 $7.04 81,124
2022-11-01 $7.30 $7.30 $7.20 $7.23 $7.13 67,417
2022-10-31 $7.21 $7.25 $7.17 $7.19 $7.09 143,923
2022-10-28 $7.13 $7.31 $7.12 $7.30 $7.30 115,552
2022-10-27 $7.13 $7.22 $7.12 $7.13 $7.13 231,761
2022-10-26 $7.07 $7.16 $7.03 $7.11 $7.11 156,536
2022-10-25 $6.79 $6.99 $6.79 $6.99 $6.99 93,219
2022-10-24 $6.80 $6.80 $6.70 $6.75 $6.75 77,174
2022-10-21 $6.69 $6.78 $6.64 $6.77 $6.77 110,695
2022-10-20 $6.78 $6.86 $6.75 $6.77 $6.77 79,688
2022-10-19 $6.79 $6.81 $6.72 $6.76 $6.76 345,451
2022-10-18 $6.91 $6.97 $6.85 $6.90 $6.90 301,072
2022-10-17 $6.78 $6.87 $6.78 $6.82 $6.82 54,003
2022-10-14 $6.84 $6.88 $6.67 $6.68 $6.68 100,354
2022-10-13 $6.66 $6.87 $6.59 $6.86 $6.86 165,052
2022-10-12 $6.78 $6.81 $6.68 $6.77 $6.77 113,192
2022-10-11 $6.63 $6.85 $6.59 $6.80 $6.80 199,812
2022-10-10 $6.77 $6.79 $6.64 $6.64 $6.64 190,193
2022-10-07 $6.81 $6.85 $6.73 $6.76 $6.76 116,124
2022-10-06 $6.98 $7.03 $6.88 $6.88 $6.88 76,852
2022-10-05 $7.14 $7.14 $6.91 $7.02 $7.02 182,510
2022-10-04 $7.02 $7.24 $7.01 $7.22 $7.17 129,551
2022-10-03 $6.92 $6.96 $6.77 $6.93 $6.88 138,863
2022-09-30 $6.86 $6.95 $6.85 $6.87 $6.87 92,216
2022-09-29 $7.05 $7.05 $6.77 $6.81 $6.81 181,382
2022-09-28 $7.04 $7.15 $7.00 $7.12 $7.12 270,458
2022-09-27 $7.17 $7.21 $6.98 $7.02 $7.02 191,369
2022-09-26 $7.40 $7.40 $7.09 $7.14 $7.14 248,919
2022-09-23 $7.60 $7.60 $7.39 $7.46 $7.46 272,036
2022-09-22 $7.82 $7.82 $7.66 $7.69 $7.69 196,546
2022-09-21 $7.91 $7.96 $7.80 $7.82 $7.82 187,672
2022-09-20 $7.99 $7.99 $7.88 $7.91 $7.91 63,673
2022-09-19 $7.97 $8.04 $7.97 $8.03 $8.03 135,691
2022-09-16 $7.94 $8.03 $7.91 $8.02 $8.02 69,279
2022-09-15 $8.09 $8.12 $7.96 $7.97 $7.97 82,249
2022-09-14 $8.11 $8.11 $8.04 $8.07 $8.07 84,380
2022-09-13 $8.21 $8.24 $8.06 $8.09 $8.09 245,283
2022-09-12 $8.29 $8.35 $8.29 $8.31 $8.31 144,226
2022-09-09 $8.17 $8.26 $8.13 $8.25 $8.25 89,013
2022-09-08 $8.08 $8.12 $8.06 $8.09 $8.09 151,989
2022-09-07 $8.02 $8.12 $8.00 $8.10 $8.10 65,077
2022-09-06 $8.07 $8.07 $8.00 $8.03 $8.03 99,847
2022-09-02 $8.14 $8.18 $8.06 $8.10 $8.05 124,817
2022-09-01 $8.16 $8.18 $8.03 $8.09 $8.04 206,680
2022-08-31 $8.26 $8.29 $8.18 $8.18 $8.13 219,654
2022-08-30 $8.37 $8.39 $8.22 $8.23 $8.18 93,097
2022-08-29 $8.35 $8.40 $8.31 $8.38 $8.33 66,432
2022-08-26 $8.49 $8.53 $8.39 $8.40 $8.35 130,294
2022-08-25 $8.42 $8.51 $8.41 $8.50 $8.45 112,140
2022-08-24 $8.39 $8.42 $8.36 $8.41 $8.36 91,419
2022-08-23 $8.38 $8.41 $8.32 $8.39 $8.34 63,882
2022-08-22 $8.45 $8.45 $8.36 $8.38 $8.33 157,940
2022-08-19 $8.55 $8.55 $8.49 $8.51 $8.46 115,203
2022-08-18 $8.63 $8.64 $8.58 $8.58 $8.53 330,245
2022-08-17 $8.63 $8.63 $8.54 $8.60 $8.55 114,421
2022-08-16 $8.68 $8.68 $8.63 $8.66 $8.61 83,507
2022-08-15 $8.66 $8.68 $8.64 $8.67 $8.62 55,380
2022-08-12 $8.66 $8.69 $8.64 $8.69 $8.64 110,009
2022-08-11 $8.68 $8.71 $8.63 $8.65 $8.60 129,909
2022-08-10 $8.63 $8.65 $8.57 $8.64 $8.59 79,003
2022-08-09 $8.55 $8.55 $8.49 $8.51 $8.46 78,023
2022-08-08 $8.51 $8.60 $8.50 $8.56 $8.51 129,270
2022-08-05 $8.52 $8.53 $8.44 $8.48 $8.43 187,074
2022-08-04 $8.56 $8.58 $8.53 $8.53 $8.48 73,986
2022-08-03 $8.59 $8.59 $8.53 $8.56 $8.51 144,959
2022-08-02 $8.71 $8.74 $8.56 $8.59 $8.49 203,519
2022-08-01 $8.75 $8.79 $8.68 $8.77 $8.67 282,197
2022-07-29 $8.70 $8.76 $8.67 $8.76 $8.66 219,127
2022-07-28 $8.50 $8.70 $8.50 $8.68 $8.58 151,630
2022-07-27 $8.40 $8.52 $8.39 $8.51 $8.41 219,131
2022-07-26 $8.39 $8.39 $8.32 $8.38 $8.28 70,885
2022-07-25 $8.34 $8.37 $8.29 $8.36 $8.26 87,708
2022-07-22 $8.31 $8.35 $8.26 $8.29 $8.19 95,901
2022-07-21 $8.23 $8.29 $8.17 $8.28 $8.18 104,724
2022-07-20 $8.26 $8.27 $8.19 $8.26 $8.16 112,557
2022-07-19 $8.13 $8.26 $8.13 $8.26 $8.16 102,228
2022-07-18 $8.17 $8.18 $8.04 $8.07 $7.97 164,104
2022-07-15 $8.04 $8.14 $7.97 $8.13 $8.03 125,809
2022-07-14 $8.00 $8.01 $7.92 $7.97 $7.87 96,224
2022-07-13 $8.01 $8.12 $8.00 $8.11 $8.01 86,914
2022-07-12 $8.06 $8.11 $8.02 $8.05 $7.95 200,594
2022-07-11 $8.10 $8.10 $8.04 $8.05 $7.95 68,796
2022-07-08 $8.09 $8.14 $8.05 $8.13 $8.03 97,536
2022-07-07 $8.07 $8.14 $8.07 $8.11 $8.01 106,181
2022-07-06 $8.09 $8.14 $8.00 $8.06 $7.96 75,604
2022-07-05 $8.06 $8.12 $7.96 $8.12 $7.97 96,197
2022-07-01 $8.04 $8.19 $8.01 $8.19 $8.04 99,012
2022-06-30 $7.99 $8.09 $7.96 $8.04 $7.89 135,225
2022-06-29 $8.13 $8.13 $8.00 $8.07 $7.92 98,017
2022-06-28 $8.17 $8.26 $8.14 $8.15 $8.00 107,525
2022-06-27 $8.22 $8.27 $8.16 $8.18 $8.03 242,585
2022-06-24 $8.01 $8.21 $8.01 $8.20 $8.05 71,996
2022-06-23 $7.92 $7.99 $7.91 $7.97 $7.83 161,832
2022-06-22 $7.80 $7.95 $7.79 $7.92 $7.78 141,997
2022-06-21 $7.78 $7.91 $7.77 $7.85 $7.71 187,402
2022-06-17 $7.58 $7.73 $7.55 $7.70 $7.56 187,357
2022-06-16 $7.68 $7.73 $7.55 $7.57 $7.43 316,301
2022-06-15 $7.80 $7.90 $7.69 $7.83 $7.69 290,425
2022-06-14 $7.88 $7.90 $7.69 $7.74 $7.60 286,600
2022-06-13 $8.22 $8.23 $7.83 $7.87 $7.73 455,685
2022-06-10 $8.39 $8.41 $8.30 $8.34 $8.19 151,129
2022-06-09 $8.54 $8.57 $8.46 $8.48 $8.33 100,853
2022-06-08 $8.57 $8.61 $8.51 $8.54 $8.39 99,760
2022-06-07 $8.54 $8.65 $8.52 $8.63 $8.47 75,468
2022-06-06 $8.62 $8.64 $8.55 $8.55 $8.40 123,475
2022-06-03 $8.64 $8.64 $8.55 $8.55 $8.55 109,817
2022-06-02 $8.68 $8.72 $8.62 $8.71 $8.66 244,908
2022-06-01 $8.72 $8.72 $8.57 $8.65 $8.60 109,522
2022-05-31 $8.67 $8.69 $8.62 $8.67 $8.62 196,705
2022-05-27 $8.61 $8.68 $8.58 $8.68 $8.63 76,541
2022-05-26 $8.51 $8.61 $8.46 $8.57 $8.52 179,661
2022-05-25 $8.47 $8.55 $8.47 $8.55 $8.50 109,651
2022-05-24 $8.45 $8.53 $8.38 $8.51 $8.46 120,737
2022-05-23 $8.48 $8.53 $8.43 $8.50 $8.45 174,214
2022-05-20 $8.46 $8.47 $8.32 $8.41 $8.36 123,858
2022-05-19 $8.42 $8.50 $8.40 $8.45 $8.40 240,360
2022-05-18 $8.54 $8.54 $8.40 $8.42 $8.37 314,100
2022-05-17 $8.57 $8.60 $8.52 $8.60 $8.55 82,361
2022-05-16 $8.45 $8.53 $8.42 $8.47 $8.42 120,169
2022-05-13 $8.29 $8.47 $8.27 $8.47 $8.42 164,335
2022-05-12 $8.32 $8.32 $8.16 $8.26 $8.21 283,940
2022-05-11 $8.36 $8.48 $8.32 $8.35 $8.30 138,415
2022-05-10 $8.46 $8.48 $8.26 $8.34 $8.29 398,097
2022-05-09 $8.53 $8.57 $8.40 $8.41 $8.36 334,946
2022-05-06 $8.68 $8.69 $8.58 $8.63 $8.58 96,242
2022-05-05 $8.79 $8.80 $8.63 $8.69 $8.64 144,072
2022-05-04 $8.72 $8.84 $8.64 $8.82 $8.77 94,919
2022-05-03 $8.61 $8.79 $8.60 $8.79 $8.69 99,828
2022-05-02 $8.75 $8.75 $8.53 $8.61 $8.51 406,270
2022-04-29 $8.87 $8.88 $8.69 $8.73 $8.63 107,606
2022-04-28 $8.79 $8.90 $8.72 $8.88 $8.78 173,491
2022-04-27 $8.71 $8.80 $8.70 $8.74 $8.64 152,297
2022-04-26 $8.82 $8.84 $8.67 $8.67 $8.57 218,406
2022-04-25 $8.83 $8.86 $8.72 $8.86 $8.76 219,964
2022-04-22 $8.94 $9.00 $8.85 $8.87 $8.77 146,029
2022-04-21 $9.06 $9.10 $8.97 $8.99 $8.89 140,814
2022-04-20 $8.98 $9.05 $8.95 $9.01 $8.91 205,665
2022-04-19 $9.01 $9.01 $8.93 $8.93 $8.83 289,173
2022-04-18 $9.01 $9.06 $8.99 $8.99 $8.89 251,095
2022-04-14 $9.04 $9.08 $9.02 $9.04 $8.94 144,140
2022-04-13 $9.01 $9.04 $8.96 $9.04 $8.94 146,072
2022-04-12 $8.97 $9.05 $8.96 $8.97 $8.87 389,600
2022-04-11 $9.00 $9.01 $8.93 $8.94 $8.84 234,030
2022-04-08 $8.95 $9.04 $8.94 $9.02 $8.92 270,403
2022-04-07 $9.10 $9.10 $8.93 $8.98 $8.88 326,229
2022-04-06 $9.10 $9.11 $9.03 $9.06 $8.96 146,495
2022-04-05 $9.22 $9.25 $9.12 $9.13 $9.03 197,480
2022-04-04 $9.24 $9.30 $9.18 $9.26 $9.10 231,307
2022-04-01 $9.21 $9.27 $9.19 $9.26 $9.10 183,878
2022-03-31 $9.26 $9.27 $9.17 $9.19 $9.04 176,846
2022-03-30 $9.31 $9.31 $9.22 $9.23 $9.07 252,403
2022-03-29 $9.19 $9.31 $9.19 $9.30 $9.14 277,642
2022-03-28 $9.14 $9.16 $9.09 $9.15 $9.00 223,010
2022-03-25 $9.10 $9.15 $9.08 $9.14 $8.99 108,329
2022-03-24 $9.03 $9.09 $9.01 $9.07 $8.92 107,201
2022-03-23 $9.05 $9.05 $9.00 $9.01 $8.86 258,799
2022-03-22 $9.03 $9.10 $9.03 $9.10 $8.94 106,108
2022-03-21 $9.05 $9.09 $8.98 $9.00 $8.85 198,926
2022-03-18 $8.98 $9.03 $8.94 $9.02 $8.87 168,875
2022-03-17 $8.93 $8.99 $8.91 $8.99 $8.84 249,361
2022-03-16 $8.84 $8.93 $8.78 $8.91 $8.76 177,113
2022-03-15 $8.78 $8.83 $8.77 $8.80 $8.65 315,141
2022-03-14 $8.85 $8.89 $8.74 $8.76 $8.61 220,759
2022-03-11 $8.92 $8.92 $8.85 $8.86 $8.71 126,103
2022-03-10 $8.83 $8.86 $8.76 $8.86 $8.71 135,783
2022-03-09 $8.83 $8.90 $8.83 $8.86 $8.71 192,016
2022-03-08 $8.69 $8.82 $8.66 $8.73 $8.58 382,672
2022-03-07 $8.83 $8.83 $8.70 $8.70 $8.55 145,684
2022-03-04 $8.81 $8.82 $8.74 $8.81 $8.66 166,214
2022-03-03 $8.87 $8.90 $8.79 $8.85 $8.70 137,799
2022-03-02 $8.80 $8.92 $8.80 $8.92 $8.72 240,027
2022-03-01 $8.77 $8.80 $8.68 $8.75 $8.55 278,467
2022-02-28 $8.77 $8.82 $8.73 $8.82 $8.62 237,555
2022-02-25 $8.75 $8.85 $8.75 $8.85 $8.65 282,748
2022-02-24 $8.47 $8.74 $8.43 $8.71 $8.52 320,799
2022-02-23 $8.83 $8.86 $8.68 $8.70 $8.51 244,478
2022-02-22 $8.86 $8.86 $8.72 $8.77 $8.57 276,169
2022-02-18 $8.89 $8.94 $8.87 $8.89 $8.69 202,311
2022-02-17 $8.95 $8.95 $8.86 $8.88 $8.68 179,549
2022-02-16 $8.94 $8.99 $8.92 $8.97 $8.77 143,265
2022-02-15 $8.89 $8.92 $8.88 $8.92 $8.72 387,805
2022-02-14 $8.89 $8.89 $8.76 $8.81 $8.61 399,953
2022-02-11 $8.97 $9.00 $8.84 $8.89 $8.69 194,229
2022-02-10 $9.00 $9.10 $8.94 $8.96 $8.76 109,592
2022-02-09 $8.99 $9.07 $8.99 $9.04 $8.84 115,156
2022-02-08 $8.90 $9.00 $8.90 $8.97 $8.77 126,453
2022-02-07 $8.94 $8.99 $8.90 $8.90 $8.70 226,860
2022-02-04 $8.98 $8.98 $8.82 $8.91 $8.71 194,794
2022-02-03 $9.05 $9.09 $8.96 $8.98 $8.78 176,625
2022-02-02 $9.20 $9.24 $9.11 $9.14 $8.89 172,167
2022-02-01 $9.23 $9.23 $9.09 $9.18 $8.93 302,008
2022-01-31 $9.02 $9.19 $9.02 $9.19 $8.94 254,291
2022-01-28 $8.93 $9.03 $8.81 $9.01 $8.76 206,309
2022-01-27 $9.06 $9.13 $8.89 $8.93 $8.68 296,707
2022-01-26 $9.17 $9.23 $8.97 $9.03 $8.78 317,376
2022-01-25 $8.85 $9.15 $8.83 $9.09 $8.84 285,028
2022-01-24 $8.96 $9.03 $8.71 $9.01 $8.76 465,835
2022-01-21 $9.16 $9.17 $9.05 $9.07 $8.82 352,058
2022-01-20 $9.31 $9.36 $9.16 $9.19 $8.94 150,554
2022-01-19 $9.40 $9.41 $9.30 $9.31 $9.05 205,511
2022-01-18 $9.44 $9.45 $9.36 $9.36 $9.10 234,001
2022-01-14 $9.47 $9.47 $9.38 $9.45 $9.19 232,682
2022-01-13 $9.51 $9.56 $9.48 $9.49 $9.23 178,199
2022-01-12 $9.50 $9.55 $9.47 $9.48 $9.22 205,080
2022-01-11 $9.47 $9.53 $9.42 $9.50 $9.24 258,601
2022-01-10 $9.53 $9.53 $9.44 $9.47 $9.21 195,935
2022-01-07 $9.50 $9.55 $9.47 $9.51 $9.25 137,472
2022-01-06 $9.46 $9.54 $9.42 $9.49 $9.23 310,281
2022-01-05 $9.59 $9.64 $9.43 $9.43 $9.17 781,174
2022-01-04 $9.61 $9.66 $9.60 $9.61 $9.34 209,852
2022-01-03 $9.51 $9.60 $9.51 $9.58 $9.31 202,313
2021-12-31 $9.52 $9.57 $9.51 $9.52 $9.26 127,032
2021-12-30 $9.54 $9.57 $9.51 $9.54 $9.28 233,216
2021-12-29 $9.55 $9.59 $9.50 $9.57 $9.26 247,269
2021-12-28 $9.47 $9.57 $9.46 $9.53 $9.22 386,986
2021-12-27 $9.37 $9.50 $9.37 $9.49 $9.18 274,327
2021-12-23 $9.37 $9.42 $9.36 $9.40 $9.09 209,191
2021-12-22 $9.26 $9.35 $9.26 $9.34 $9.03 243,830
2021-12-21 $9.09 $9.29 $9.09 $9.29 $8.99 279,791
2021-12-20 $9.15 $9.15 $8.92 $9.05 $8.75 439,024
2021-12-17 $9.23 $9.29 $9.19 $9.21 $8.91 192,756
2021-12-16 $9.31 $9.35 $9.23 $9.26 $8.96 238,426
2021-12-15 $9.23 $9.27 $9.12 $9.27 $8.97 249,920
2021-12-14 $9.33 $9.35 $9.17 $9.21 $8.91 254,352
2021-12-13 $9.30 $9.34 $9.24 $9.29 $8.99 294,268
2021-12-10 $9.41 $9.42 $9.32 $9.34 $9.03 215,845
2021-12-09 $9.43 $9.43 $9.38 $9.39 $9.08 206,696
2021-12-08 $9.41 $9.49 $9.40 $9.46 $9.15 225,885
2021-12-07 $9.37 $9.43 $9.34 $9.39 $9.08 247,244
2021-12-06 $9.18 $9.36 $9.17 $9.33 $9.02 285,362
2021-12-03 $9.21 $9.21 $9.09 $9.14 $8.84 360,624
2021-12-02 $9.03 $9.24 $9.03 $9.20 $8.85 254,959
2021-12-01 $9.19 $9.33 $8.99 $9.01 $8.67 375,787
2021-11-30 $9.27 $9.27 $9.11 $9.13 $8.78 282,961
2021-11-29 $9.36 $9.36 $9.25 $9.32 $8.97 296,467
2021-11-26 $9.34 $9.35 $9.22 $9.29 $8.94 513,508
2021-11-24 $9.43 $9.52 $9.43 $9.52 $9.16 123,310
2021-11-23 $9.44 $9.48 $9.43 $9.48 $9.12 306,711
2021-11-22 $9.48 $9.50 $9.40 $9.43 $9.07 436,360
2021-11-19 $9.53 $9.54 $9.48 $9.50 $9.14 245,820
2021-11-18 $9.54 $9.59 $9.53 $9.55 $9.19 193,576
2021-11-17 $9.64 $9.64 $9.51 $9.57 $9.21 359,059
2021-11-16 $9.70 $9.70 $9.63 $9.63 $9.26 257,868
2021-11-15 $9.70 $9.74 $9.69 $9.72 $9.35 243,780
2021-11-12 $9.77 $9.77 $9.68 $9.68 $9.31 166,484
2021-11-11 $9.76 $9.76 $9.71 $9.73 $9.36 173,395
2021-11-10 $9.78 $9.84 $9.73 $9.73 $9.36 241,616
2021-11-09 $9.85 $9.85 $9.78 $9.78 $9.41 214,738
2021-11-08 $9.88 $9.89 $9.81 $9.83 $9.45 248,594
2021-11-05 $9.83 $9.91 $9.83 $9.89 $9.51 235,727
2021-11-04 $9.86 $9.92 $9.78 $9.80 $9.43 214,183
2021-11-03 $9.81 $9.88 $9.80 $9.87 $9.49 184,208
2021-11-02 $9.89 $9.89 $9.81 $9.82 $9.40 160,705
2021-11-01 $9.83 $9.92 $9.82 $9.92 $9.49 301,130
2021-10-29 $9.92 $9.93 $9.81 $9.82 $9.40 237,497
2021-10-28 $9.91 $9.95 $9.89 $9.94 $9.51 161,900
2021-10-27 $9.93 $9.96 $9.90 $9.92 $9.49 211,599
2021-10-26 $9.93 $9.95 $9.92 $9.93 $9.50 253,628
2021-10-25 $9.90 $9.95 $9.89 $9.93 $9.50 203,860
2021-10-22 $9.92 $9.96 $9.89 $9.91 $9.48 237,641
2021-10-21 $9.90 $9.95 $9.87 $9.90 $9.48 194,789
2021-10-20 $9.84 $9.95 $9.84 $9.92 $9.49 371,361
2021-10-19 $9.85 $9.87 $9.83 $9.85 $9.43 326,615
2021-10-18 $9.75 $9.83 $9.73 $9.82 $9.40 257,571
2021-10-15 $9.79 $9.85 $9.79 $9.81 $9.39 229,541
2021-10-14 $9.72 $9.80 $9.72 $9.77 $9.35 408,190
2021-10-13 $9.64 $9.71 $9.60 $9.70 $9.28 239,132
2021-10-12 $9.55 $9.65 $9.55 $9.64 $9.23 195,241
2021-10-11 $9.56 $9.62 $9.56 $9.56 $9.15 205,503
2021-10-08 $9.59 $9.61 $9.55 $9.57 $9.15 184,189
2021-10-07 $9.55 $9.63 $9.54 $9.57 $9.16 275,185
2021-10-06 $9.46 $9.55 $9.39 $9.54 $9.13 220,257
2021-10-05 $9.57 $9.57 $9.46 $9.51 $9.10 215,277
2021-10-04 $9.58 $9.63 $9.55 $9.57 $9.11 270,252
2021-10-01 $9.48 $9.60 $9.45 $9.57 $9.11 325,749
2021-09-30 $9.56 $9.57 $9.44 $9.51 $9.05 419,837
2021-09-29 $9.52 $9.55 $9.48 $9.52 $9.06 205,053
2021-09-28 $9.58 $9.58 $9.49 $9.53 $9.07 451,267
2021-09-27 $9.62 $9.72 $9.60 $9.61 $9.14 289,460
2021-09-24 $9.66 $9.69 $9.61 $9.62 $9.16 345,922
2021-09-23 $9.71 $9.78 $9.71 $9.72 $9.25 489,999
2021-09-22 $9.64 $9.73 $9.62 $9.67 $9.21 272,336
2021-09-21 $9.59 $9.64 $9.57 $9.60 $9.14 200,997
2021-09-20 $9.55 $9.57 $9.47 $9.55 $9.09 625,444
2021-09-17 $9.70 $9.72 $9.65 $9.65 $9.19 491,394
2021-09-16 $9.71 $9.74 $9.66 $9.70 $9.24 277,259
2021-09-15 $9.74 $9.74 $9.67 $9.71 $9.24 321,365
2021-09-14 $9.76 $9.77 $9.66 $9.66 $9.20 347,809
2021-09-13 $9.72 $9.76 $9.68 $9.72 $9.25 341,312
2021-09-10 $9.80 $9.80 $9.65 $9.65 $9.19 265,493
2021-09-09 $9.80 $9.84 $9.75 $9.80 $9.33 245,140
2021-09-08 $9.80 $9.87 $9.79 $9.83 $9.36 297,924
2021-09-07 $9.95 $9.95 $9.82 $9.83 $9.36 1,842,937
2021-09-03 $9.97 $9.97 $9.90 $9.95 $9.47 365,734
2021-09-02 $9.96 $9.99 $9.93 $9.99 $9.46 185,019
2021-09-01 $9.90 $9.96 $9.89 $9.93 $9.41 438,654
2021-08-31 $9.82 $9.87 $9.79 $9.86 $9.34 319,185
2021-08-30 $9.80 $9.83 $9.77 $9.78 $9.26 321,943
2021-08-27 $9.72 $9.83 $9.70 $9.79 $9.27 571,870
2021-08-26 $9.74 $9.75 $9.67 $9.68 $9.17 244,448
2021-08-25 $9.71 $9.77 $9.69 $9.75 $9.24 324,990
2021-08-24 $9.71 $9.72 $9.67 $9.71 $9.20 231,390
2021-08-23 $9.67 $9.71 $9.66 $9.68 $9.17 261,812
2021-08-20 $9.54 $9.66 $9.50 $9.65 $9.14 237,925
2021-08-19 $9.61 $9.65 $9.52 $9.56 $9.06 314,974
2021-08-18 $9.72 $9.75 $9.64 $9.68 $9.17 393,469
2021-08-17 $9.72 $9.74 $9.66 $9.73 $9.21 312,446
2021-08-16 $9.82 $9.83 $9.77 $9.79 $9.27 312,392
2021-08-13 $9.80 $9.83 $9.80 $9.82 $9.30 300,259
2021-08-12 $9.80 $9.82 $9.75 $9.79 $9.27 140,502
2021-08-11 $9.73 $9.80 $9.72 $9.80 $9.28 170,643
2021-08-10 $9.78 $9.78 $9.72 $9.75 $9.24 210,469
2021-08-09 $9.81 $9.81 $9.75 $9.78 $9.26 151,770
2021-08-06 $9.79 $9.87 $9.79 $9.80 $9.28 203,021
2021-08-05 $9.72 $9.81 $9.71 $9.81 $9.29 262,666
2021-08-04 $9.72 $9.74 $9.66 $9.68 $9.17 541,568
2021-08-03 $9.76 $9.78 $9.68 $9.76 $9.20 242,877
2021-08-02 $9.87 $9.93 $9.75 $9.76 $9.20 361,467
2021-07-30 $9.86 $9.94 $9.81 $9.82 $9.25 279,275
2021-07-29 $9.83 $9.90 $9.81 $9.83 $9.26 160,197
2021-07-28 $9.80 $9.83 $9.74 $9.79 $9.23 768,977
2021-07-27 $9.79 $9.79 $9.71 $9.79 $9.23 295,087
2021-07-26 $9.72 $9.81 $9.72 $9.79 $9.23 341,109
2021-07-23 $9.77 $9.79 $9.72 $9.74 $9.18 171,249
2021-07-22 $9.81 $9.81 $9.70 $9.72 $9.16 172,917
2021-07-21 $9.78 $9.88 $9.75 $9.83 $9.26 484,938
2021-07-20 $9.58 $9.80 $9.54 $9.76 $9.20 345,987
2021-07-19 $9.59 $9.64 $9.49 $9.57 $9.02 655,081
2021-07-16 $9.79 $9.83 $9.75 $9.76 $9.20 238,025
2021-07-15 $9.77 $9.78 $9.70 $9.76 $9.20 311,533
2021-07-14 $9.86 $9.86 $9.74 $9.77 $9.21 478,529
2021-07-13 $9.91 $9.91 $9.78 $9.80 $9.24 231,548
2021-07-12 $9.86 $9.98 $9.86 $9.98 $9.41 429,806
2021-07-09 $9.77 $9.94 $9.75 $9.94 $9.37 366,895
2021-07-08 $9.75 $9.79 $9.64 $9.75 $9.19 400,143
2021-07-07 $9.85 $9.87 $9.78 $9.82 $9.25 298,491
2021-07-06 $9.91 $9.91 $9.76 $9.88 $9.31 461,314
2021-07-02 $9.89 $9.94 $9.85 $9.91 $9.29 370,084
2021-07-01 $9.89 $9.93 $9.86 $9.91 $9.29 367,459
2021-06-30 $9.95 $9.96 $9.87 $9.89 $9.27 251,701
2021-06-29 $9.96 $9.99 $9.89 $9.90 $9.28 334,625
2021-06-28 $10.08 $10.08 $9.91 $9.96 $9.34 502,905
2021-06-25 $10.02 $10.06 $10.01 $10.05 $9.42 292,130
2021-06-24 $9.98 $10.02 $9.97 $10.02 $9.40 283,247
2021-06-23 $9.99 $10.05 $9.98 $9.99 $9.37 254,552
2021-06-22 $10.03 $10.04 $9.95 $10.02 $9.40 234,284
2021-06-21 $9.86 $10.03 $9.83 $10.02 $9.40 400,640
2021-06-18 $9.96 $9.96 $9.79 $9.82 $9.21 671,943
2021-06-17 $10.06 $10.09 $9.91 $10.00 $9.38 515,635
2021-06-16 $10.12 $10.18 $10.07 $10.09 $9.46 546,439
2021-06-15 $10.20 $10.23 $10.10 $10.12 $9.49 1,195,050
2021-06-14 $10.22 $10.27 $10.21 $10.24 $9.60 395,096
2021-06-11 $10.34 $10.34 $10.18 $10.22 $9.58 403,280
2021-06-10 $10.33 $10.33 $10.27 $10.31 $9.67 459,408
2021-06-09 $10.20 $10.31 $10.20 $10.28 $9.64 416,974
2021-06-08 $10.17 $10.24 $10.16 $10.23 $9.59 341,786
2021-06-07 $10.08 $10.19 $10.08 $10.17 $9.54 344,820
2021-06-04 $10.06 $10.09 $10.00 $10.08 $9.45 557,359
2021-06-03 $10.05 $10.06 $10.00 $10.04 $9.41 423,916
2021-06-02 $10.10 $10.13 $10.07 $10.13 $9.45 711,016
2021-06-01 $10.02 $10.08 $10.02 $10.08 $9.41 583,135
2021-05-28 $9.95 $9.97 $9.93 $9.96 $9.29 271,618
2021-05-27 $9.96 $9.98 $9.93 $9.94 $9.27 253,182
2021-05-26 $9.91 $9.94 $9.87 $9.94 $9.27 309,417
2021-05-25 $9.99 $9.99 $9.90 $9.91 $9.25 258,827
2021-05-24 $9.91 $9.96 $9.87 $9.94 $9.27 401,261
2021-05-21 $9.91 $9.94 $9.85 $9.88 $9.22 428,366
2021-05-20 $9.84 $9.92 $9.82 $9.92 $9.26 367,881
2021-05-19 $9.79 $9.81 $9.68 $9.81 $9.15 332,639
2021-05-18 $9.87 $9.90 $9.82 $9.87 $9.21 310,170
2021-05-17 $9.79 $9.85 $9.76 $9.85 $9.19 214,123
2021-05-14 $9.74 $9.83 $9.73 $9.83 $9.17 248,594
2021-05-13 $9.63 $9.71 $9.54 $9.66 $9.01 587,058
2021-05-12 $9.78 $9.79 $9.51 $9.53 $8.89 861,464
2021-05-11 $9.88 $9.88 $9.76 $9.82 $9.16 516,735
2021-05-10 $10.01 $10.05 $9.93 $9.94 $9.27 426,342
2021-05-07 $9.89 $10.00 $9.86 $10.00 $9.33 499,260
2021-05-06 $9.89 $9.90 $9.82 $9.88 $9.22 656,651
2021-05-05 $10.04 $10.04 $9.83 $9.91 $9.25 731,471
2021-05-04 $10.11 $10.11 $9.97 $10.00 $9.28 634,388
2021-05-03 $10.12 $10.16 $10.06 $10.12 $9.40 589,305
2021-04-30 $10.06 $10.07 $10.02 $10.06 $9.34 415,525
2021-04-29 $10.08 $10.11 $10.00 $10.06 $9.34 447,754
2021-04-28 $9.96 $9.98 $9.95 $9.98 $9.27 461,742
2021-04-27 $9.92 $9.93 $9.88 $9.90 $9.19 261,916
2021-04-26 $9.89 $9.93 $9.88 $9.89 $9.18 476,952
2021-04-23 $9.85 $9.90 $9.83 $9.89 $9.18 314,545
2021-04-22 $9.87 $9.89 $9.80 $9.81 $9.11 416,268
2021-04-21 $9.73 $9.86 $9.71 $9.85 $9.14 318,207
2021-04-20 $9.76 $9.78 $9.70 $9.76 $9.06 315,925
2021-04-19 $9.81 $9.83 $9.75 $9.76 $9.06 357,240
2021-04-16 $9.81 $9.84 $9.80 $9.82 $9.12 393,355
2021-04-15 $9.79 $9.81 $9.75 $9.79 $9.09 286,842
2021-04-14 $9.78 $9.85 $9.76 $9.77 $9.07 384,709
2021-04-13 $9.70 $9.80 $9.69 $9.80 $9.10 351,268
2021-04-12 $9.75 $9.75 $9.67 $9.72 $9.02 387,321
2021-04-09 $9.77 $9.77 $9.70 $9.71 $9.01 335,200
2021-04-08 $9.68 $9.76 $9.68 $9.76 $9.06 299,136
2021-04-07 $9.72 $9.73 $9.65 $9.68 $8.99 266,137
2021-04-06 $9.68 $9.68 $9.63 $9.66 $8.97 456,063
2021-04-05 $9.72 $9.73 $9.61 $9.66 $8.97 514,613
2021-04-01 $9.54 $9.68 $9.54 $9.68 $8.94 340,949
2021-03-31 $9.60 $9.61 $9.54 $9.54 $8.81 347,543
2021-03-30 $9.51 $9.59 $9.47 $9.58 $8.85 309,775
2021-03-29 $9.55 $9.58 $9.44 $9.48 $8.76 290,200
2021-03-26 $9.52 $9.55 $9.45 $9.54 $8.81 276,727
2021-03-25 $9.38 $9.50 $9.29 $9.47 $8.75 437,859
2021-03-24 $9.45 $9.58 $9.39 $9.39 $8.67 394,974
2021-03-23 $9.49 $9.52 $9.37 $9.41 $8.69 325,314
2021-03-22 $9.55 $9.55 $9.47 $9.52 $8.79 369,946
2021-03-19 $9.56 $9.61 $9.46 $9.51 $8.78 274,340
2021-03-18 $9.71 $9.71 $9.48 $9.51 $8.78 611,303
2021-03-17 $9.60 $9.68 $9.56 $9.68 $8.94 279,316
2021-03-16 $9.75 $9.75 $9.60 $9.61 $8.88 397,925
2021-03-15 $9.64 $9.68 $9.57 $9.66 $8.92 482,905
2021-03-12 $9.43 $9.54 $9.42 $9.53 $8.80 432,808
2021-03-11 $9.47 $9.48 $9.38 $9.43 $8.71 484,081
2021-03-10 $9.36 $9.40 $9.34 $9.38 $8.66 486,822
2021-03-09 $9.32 $9.36 $9.29 $9.33 $8.62 335,844
2021-03-08 $9.22 $9.35 $9.19 $9.31 $8.60 619,958
2021-03-05 $9.26 $9.26 $8.96 $9.19 $8.49 630,205
2021-03-04 $9.31 $9.34 $9.07 $9.17 $8.47 2,258,830
2021-03-03 $9.32 $9.36 $9.27 $9.28 $8.57 344,741
2021-03-02 $9.41 $9.41 $9.28 $9.36 $8.60 442,939
2021-03-01 $9.35 $9.47 $9.35 $9.36 $8.60 850,792
2021-02-26 $9.31 $9.39 $9.23 $9.27 $8.52 635,307
2021-02-25 $9.53 $9.58 $9.28 $9.31 $8.55 788,040
2021-02-24 $9.38 $9.52 $9.30 $9.52 $8.75 882,222
2021-02-23 $9.26 $9.33 $9.20 $9.30 $8.54 480,889
2021-02-22 $9.19 $9.31 $9.18 $9.28 $8.52 509,556
2021-02-19 $9.15 $9.25 $9.15 $9.20 $8.45 306,472
2021-02-18 $9.22 $9.22 $9.12 $9.13 $8.39 293,261
2021-02-17 $9.33 $9.34 $9.22 $9.25 $8.50 434,140
2021-02-16 $9.34 $9.34 $9.27 $9.32 $8.56 535,659
2021-02-12 $9.30 $9.31 $9.22 $9.30 $8.54 371,707
2021-02-11 $9.24 $9.30 $9.18 $9.26 $8.51 298,623
2021-02-10 $9.19 $9.29 $9.18 $9.25 $8.50 301,147
2021-02-09 $9.19 $9.19 $9.12 $9.17 $8.42 356,017
2021-02-08 $9.20 $9.21 $9.11 $9.14 $8.40 816,164
2021-02-05 $9.05 $9.15 $9.05 $9.14 $8.40 459,280
2021-02-04 $8.97 $9.09 $8.97 $9.06 $8.32 307,887
2021-02-03 $9.06 $9.08 $8.96 $9.03 $8.30 406,997
2021-02-02 $9.00 $9.09 $8.97 $9.09 $8.30 469,104
2021-02-01 $8.89 $8.99 $8.80 $8.99 $8.21 435,020
2021-01-29 $8.95 $8.98 $8.80 $8.88 $8.11 444,638
2021-01-28 $8.96 $9.00 $8.94 $8.98 $8.20 362,009
2021-01-27 $8.98 $9.02 $8.89 $8.93 $8.16 505,736
2021-01-26 $9.06 $9.09 $9.03 $9.05 $8.27 276,794
2021-01-25 $9.10 $9.13 $8.94 $9.06 $8.27 401,209
2021-01-22 $8.98 $9.03 $8.92 $9.03 $8.25 550,387
2021-01-21 $9.10 $9.10 $8.97 $9.03 $8.25 344,968
2021-01-20 $8.98 $9.10 $8.96 $9.08 $8.29 445,738
2021-01-19 $8.99 $9.00 $8.90 $8.94 $8.17 445,421
2021-01-15 $8.96 $8.97 $8.86 $8.95 $8.17 355,325
2021-01-14 $8.88 $8.94 $8.86 $8.93 $8.16 328,479
2021-01-13 $8.83 $8.90 $8.82 $8.86 $8.09 340,392
2021-01-12 $8.79 $8.83 $8.76 $8.83 $8.06 239,511
2021-01-11 $8.80 $8.84 $8.76 $8.77 $8.01 379,098
2021-01-08 $8.86 $8.86 $8.76 $8.84 $8.07 452,014
2021-01-07 $8.92 $8.95 $8.80 $8.84 $8.07 442,618
2021-01-06 $8.76 $8.99 $8.76 $8.90 $8.13 519,581
2021-01-05 $8.76 $8.80 $8.71 $8.76 $8.00 288,183
2021-01-04 $8.89 $8.97 $8.67 $8.73 $7.97 564,022
2020-12-31 $8.87 $8.91 $8.80 $8.89 $8.12 243,448
2020-12-30 $8.87 $8.96 $8.86 $8.88 $8.11 497,034
2020-12-29 $9.07 $9.07 $8.87 $8.92 $8.10 324,755
2020-12-28 $8.90 $9.03 $8.90 $8.98 $8.15 616,291
2020-12-24 $8.91 $8.94 $8.84 $8.90 $8.08 267,275
2020-12-23 $8.79 $8.96 $8.79 $8.90 $8.08 592,307
2020-12-22 $8.80 $8.86 $8.75 $8.82 $8.01 652,572
2020-12-21 $8.86 $8.88 $8.75 $8.80 $7.99 442,342
2020-12-18 $9.10 $9.11 $8.90 $8.93 $8.11 501,644
2020-12-17 $9.08 $9.10 $9.03 $9.10 $8.26 344,801
2020-12-16 $9.08 $9.12 $9.03 $9.07 $8.23 480,727
2020-12-15 $8.96 $9.09 $8.93 $9.07 $8.23 546,314
2020-12-14 $8.90 $9.00 $8.89 $8.89 $8.07 639,278
2020-12-11 $8.86 $8.89 $8.80 $8.86 $8.04 477,179
2020-12-10 $8.83 $8.91 $8.82 $8.87 $8.05 312,905
2020-12-09 $8.97 $9.00 $8.85 $8.91 $8.08 399,129
2020-12-08 $8.88 $8.96 $8.88 $8.94 $8.11 412,628
2020-12-07 $8.99 $8.99 $8.86 $8.89 $8.07 437,028
2020-12-04 $8.86 $9.00 $8.86 $9.00 $8.17 649,100
2020-12-03 $8.82 $8.90 $8.77 $8.82 $8.01 470,746
2020-12-02 $8.78 $8.84 $8.72 $8.82 $7.96 363,698
2020-12-01 $8.77 $8.85 $8.71 $8.77 $7.91 320,115
2020-11-30 $8.82 $8.83 $8.61 $8.63 $7.78 464,314
2020-11-27 $8.90 $8.92 $8.80 $8.86 $7.99 340,673
2020-11-25 $8.95 $8.95 $8.83 $8.88 $8.01 436,315
2020-11-24 $8.86 $9.01 $8.84 $8.96 $8.08 700,212
2020-11-23 $8.65 $8.80 $8.63 $8.74 $7.88 427,219
2020-11-20 $8.70 $8.70 $8.56 $8.59 $7.75 305,459
2020-11-19 $8.62 $8.64 $8.51 $8.63 $7.78 334,487
2020-11-18 $8.80 $8.84 $8.60 $8.61 $7.77 562,963
2020-11-17 $8.66 $8.76 $8.59 $8.73 $7.88 544,513
2020-11-16 $8.70 $8.74 $8.57 $8.70 $7.85 617,189
2020-11-13 $8.27 $8.47 $8.27 $8.46 $7.63 306,738
2020-11-12 $8.35 $8.35 $8.16 $8.22 $7.41 266,702
2020-11-11 $8.52 $8.53 $8.31 $8.37 $7.55 377,577
2020-11-10 $8.22 $8.49 $8.21 $8.49 $7.66 536,545
2020-11-09 $8.08 $8.35 $8.07 $8.19 $7.39 931,685
2020-11-06 $7.90 $7.90 $7.67 $7.69 $6.94 281,394
2020-11-05 $7.87 $7.92 $7.83 $7.84 $7.07 290,338
2020-11-04 $7.85 $7.89 $7.70 $7.79 $7.03 184,248
2020-11-03 $7.85 $7.93 $7.82 $7.90 $7.07 279,086
2020-11-02 $7.70 $7.78 $7.65 $7.78 $6.97 174,948
2020-10-30 $7.63 $7.66 $7.52 $7.58 $6.79 254,151
2020-10-29 $7.52 $7.66 $7.44 $7.63 $6.83 233,608
2020-10-28 $7.67 $7.67 $7.47 $7.51 $6.72 444,969
2020-10-27 $7.79 $7.87 $7.70 $7.71 $6.90 185,726
2020-10-26 $7.93 $7.93 $7.70 $7.77 $6.96 337,546
2020-10-23 $7.91 $7.96 $7.88 $7.96 $7.13 221,970
2020-10-22 $7.80 $7.85 $7.76 $7.85 $7.03 162,265
2020-10-21 $7.78 $7.79 $7.71 $7.76 $6.95 171,712
2020-10-20 $7.79 $7.86 $7.76 $7.77 $6.96 256,431
2020-10-19 $7.89 $7.91 $7.73 $7.75 $6.94 356,976
2020-10-16 $7.98 $7.98 $7.87 $7.88 $7.06 252,453
2020-10-15 $7.90 $8.01 $7.90 $8.01 $7.17 139,838
2020-10-14 $7.97 $8.01 $7.94 $7.94 $7.11 345,752
2020-10-13 $8.07 $8.07 $7.96 $7.99 $7.15 202,355
2020-10-12 $8.06 $8.08 $8.01 $8.07 $7.23 294,771
2020-10-09 $8.16 $8.18 $8.03 $8.05 $7.21 142,281
2020-10-08 $7.98 $8.13 $7.98 $8.12 $7.27 260,599
2020-10-07 $8.00 $8.02 $7.90 $7.97 $7.14 191,824
2020-10-06 $8.04 $8.12 $7.95 $7.95 $7.12 230,912
2020-10-05 $8.10 $8.10 $7.97 $8.04 $7.20 262,832
2020-10-02 $7.86 $8.12 $7.83 $8.11 $7.21 269,114
2020-10-01 $7.89 $7.98 $7.83 $7.96 $7.08 252,793
2020-09-30 $7.86 $7.99 $7.82 $7.85 $6.98 224,407
2020-09-29 $7.93 $7.93 $7.76 $7.83 $6.96 188,168
2020-09-28 $7.81 $7.98 $7.81 $7.93 $7.05 274,822
2020-09-25 $7.59 $7.73 $7.55 $7.72 $6.86 210,660
2020-09-24 $7.57 $7.69 $7.43 $7.59 $6.75 245,472
2020-09-23 $7.82 $7.84 $7.55 $7.56 $6.72 308,932
2020-09-22 $7.80 $7.90 $7.76 $7.79 $6.93 265,077
2020-09-21 $7.91 $7.94 $7.71 $7.75 $6.89 404,906
2020-09-18 $8.17 $8.17 $8.01 $8.04 $7.15 312,144
2020-09-17 $8.13 $8.19 $8.04 $8.17 $7.26 188,623
2020-09-16 $8.11 $8.23 $8.10 $8.14 $7.24 261,861
2020-09-15 $8.09 $8.16 $8.05 $8.08 $7.18 298,630
2020-09-14 $7.91 $8.08 $7.88 $8.04 $7.15 417,096
2020-09-11 $7.90 $7.91 $7.76 $7.83 $6.96 307,781
2020-09-10 $8.00 $8.03 $7.88 $7.88 $7.01 307,861
2020-09-09 $7.94 $8.04 $7.93 $7.98 $7.10 289,344
2020-09-08 $7.95 $7.99 $7.86 $7.90 $7.02 383,984
2020-09-04 $8.01 $8.05 $7.82 $7.94 $7.06 311,169
2020-09-03 $8.03 $8.09 $7.91 $7.95 $7.07 463,220
2020-09-02 $8.02 $8.09 $7.96 $8.08 $7.13 335,001
2020-09-01 $7.95 $8.03 $7.90 $8.00 $7.06 373,247
2020-08-31 $8.08 $8.08 $7.92 $7.96 $7.03 585,148
2020-08-28 $8.03 $8.08 $8.03 $8.07 $7.12 237,396
2020-08-27 $7.95 $8.07 $7.95 $8.03 $7.09 302,582
2020-08-26 $8.01 $8.01 $7.93 $7.95 $7.02 302,129
2020-08-25 $8.04 $8.07 $7.93 $8.01 $7.07 274,846
2020-08-24 $7.90 $8.03 $7.84 $8.02 $7.08 422,659
2020-08-21 $7.91 $7.91 $7.82 $7.88 $6.96 365,375
2020-08-20 $7.83 $7.97 $7.80 $7.91 $6.98 449,544
2020-08-19 $7.95 $7.95 $7.85 $7.86 $6.94 261,582
2020-08-18 $8.06 $8.06 $7.93 $7.97 $7.04 337,502
2020-08-17 $8.05 $8.06 $7.98 $8.05 $7.10 308,711
2020-08-14 $8.00 $8.11 $7.94 $8.05 $7.11 457,537
2020-08-13 $8.10 $8.16 $7.98 $7.98 $7.04 195,747
2020-08-12 $8.15 $8.19 $8.04 $8.08 $7.13 298,084
2020-08-11 $8.23 $8.30 $8.07 $8.10 $7.15 473,980
2020-08-10 $8.02 $8.17 $8.02 $8.13 $7.18 622,199
2020-08-07 $7.84 $8.01 $7.82 $8.01 $7.07 456,214
2020-08-06 $7.83 $7.93 $7.70 $7.86 $6.94 292,479
2020-08-05 $7.86 $7.88 $7.80 $7.86 $6.94 234,615
2020-08-04 $7.76 $7.89 $7.76 $7.87 $6.90 220,993
2020-08-03 $7.78 $7.80 $7.65 $7.77 $6.81 331,926
2020-07-31 $7.84 $7.88 $7.67 $7.77 $6.81 417,365
2020-07-30 $7.76 $7.83 $7.74 $7.81 $6.84 434,227
2020-07-29 $7.77 $7.82 $7.72 $7.82 $6.85 293,634
2020-07-28 $7.57 $7.77 $7.57 $7.71 $6.76 415,715
2020-07-27 $7.57 $7.60 $7.50 $7.60 $6.66 468,049
2020-07-24 $7.68 $7.71 $7.55 $7.57 $6.63 455,962
2020-07-23 $7.75 $7.79 $7.62 $7.69 $6.74 308,113
2020-07-22 $7.64 $7.81 $7.60 $7.79 $6.83 284,415
2020-07-21 $7.60 $7.71 $7.60 $7.66 $6.71 299,127
2020-07-20 $7.60 $7.63 $7.49 $7.53 $6.60 527,744
2020-07-17 $7.69 $7.70 $7.57 $7.66 $6.71 355,195
2020-07-16 $7.71 $7.75 $7.62 $7.66 $6.71 260,087
2020-07-15 $7.61 $7.78 $7.61 $7.77 $6.81 496,861
2020-07-14 $7.40 $7.54 $7.40 $7.48 $6.55 311,294
2020-07-13 $7.55 $7.61 $7.44 $7.47 $6.55 848,548
2020-07-10 $7.32 $7.50 $7.30 $7.49 $6.56 379,013
2020-07-09 $7.53 $7.54 $7.26 $7.34 $6.43 1,320,514
2020-07-08 $7.53 $7.61 $7.43 $7.54 $6.61 558,928
2020-07-07 $7.70 $7.71 $7.52 $7.53 $6.60 407,413
2020-07-06 $7.85 $7.94 $7.71 $7.78 $6.82 642,421
2020-07-02 $7.98 $8.06 $7.78 $7.78 $6.77 352,295
2020-07-01 $7.84 $8.01 $7.77 $7.82 $6.80 534,318
2020-06-30 $7.82 $7.92 $7.73 $7.83 $6.81 390,468
2020-06-29 $7.63 $7.87 $7.57 $7.85 $6.83 548,525
2020-06-26 $7.81 $7.83 $7.57 $7.62 $6.63 509,970
2020-06-25 $7.55 $7.82 $7.51 $7.81 $6.79 339,057
2020-06-24 $7.86 $7.88 $7.42 $7.64 $6.65 758,811
2020-06-23 $7.98 $8.01 $7.89 $7.96 $6.92 296,394
2020-06-22 $7.99 $7.99 $7.73 $7.89 $6.86 352,300
2020-06-19 $8.20 $8.20 $7.88 $7.89 $6.86 426,710
2020-06-18 $8.11 $8.22 $8.01 $8.12 $7.06 276,730
2020-06-17 $8.33 $8.34 $8.15 $8.17 $7.11 329,200
2020-06-16 $8.53 $8.57 $8.15 $8.33 $7.25 630,062
2020-06-15 $7.84 $8.24 $7.73 $8.14 $7.08 848,692
2020-06-12 $8.01 $8.17 $7.81 $8.12 $7.06 620,510
2020-06-11 $7.80 $8.00 $7.64 $7.68 $6.68 1,479,442
2020-06-10 $8.89 $8.89 $8.25 $8.43 $7.33 1,306,519
2020-06-09 $9.28 $9.30 $8.78 $8.88 $7.72 1,177,225
2020-06-08 $9.00 $9.29 $9.00 $9.27 $8.06 978,099
2020-06-05 $8.78 $9.15 $8.72 $8.73 $7.59 1,078,569
2020-06-04 $8.18 $8.40 $7.96 $8.36 $7.27 731,351
2020-06-03 $7.78 $8.18 $7.78 $8.14 $7.08 702,688
2020-06-02 $7.70 $7.78 $7.66 $7.71 $6.66 537,872
2020-06-01 $7.34 $7.63 $7.31 $7.58 $6.55 743,114
2020-05-29 $7.42 $7.43 $7.27 $7.33 $6.33 554,285
2020-05-28 $7.62 $7.67 $7.36 $7.37 $6.36 712,261
2020-05-27 $7.56 $7.66 $7.26 $7.56 $6.53 646,243
2020-05-26 $7.28 $7.43 $7.27 $7.40 $6.39 412,381
2020-05-22 $7.02 $7.03 $6.87 $7.02 $6.06 201,171
2020-05-21 $6.99 $7.08 $6.91 $7.01 $6.05 360,044
2020-05-20 $6.92 $7.01 $6.90 $6.97 $6.02 1,618,275
2020-05-19 $6.86 $6.97 $6.70 $6.85 $5.91 523,632
2020-05-18 $6.54 $6.87 $6.54 $6.85 $5.91 498,924
2020-05-15 $6.36 $6.38 $6.20 $6.32 $5.46 545,467
2020-05-14 $6.10 $6.39 $5.88 $6.39 $5.52 1,220,306
2020-05-13 $6.52 $6.53 $6.13 $6.22 $5.37 625,071
2020-05-12 $6.89 $6.90 $6.51 $6.51 $5.62 811,976
2020-05-11 $7.00 $7.00 $6.83 $6.84 $5.91 447,982
2020-05-08 $6.97 $7.10 $6.92 $7.06 $6.10 454,738
2020-05-07 $6.76 $6.99 $6.75 $6.82 $5.89 631,717
2020-05-06 $6.94 $7.03 $6.65 $6.68 $5.77 1,056,375
2020-05-05 $6.96 $7.12 $6.81 $6.88 $5.94 445,674
2020-05-04 $6.89 $6.92 $6.70 $6.90 $5.90 457,650
2020-05-01 $7.05 $7.06 $6.83 $6.97 $5.96 434,837
2020-04-30 $7.57 $7.58 $7.17 $7.30 $6.24 524,967
2020-04-29 $7.33 $7.79 $7.29 $7.57 $6.48 853,314
2020-04-28 $6.89 $7.16 $6.81 $7.04 $6.02 592,496
2020-04-27 $6.47 $6.76 $6.37 $6.66 $5.70 778,165
2020-04-24 $6.60 $6.60 $6.25 $6.47 $5.53 564,464
2020-04-23 $6.57 $6.76 $6.49 $6.50 $5.56 697,090
2020-04-22 $6.72 $6.78 $6.43 $6.56 $5.61 567,193
2020-04-21 $6.45 $6.63 $6.35 $6.63 $5.67 249,447
2020-04-20 $6.76 $6.80 $6.50 $6.55 $5.60 654,865
2020-04-17 $6.80 $7.04 $6.72 $6.89 $5.89 649,620
2020-04-16 $6.76 $6.80 $6.44 $6.50 $5.56 441,247
2020-04-15 $6.90 $6.94 $6.64 $6.75 $5.77 517,127
2020-04-14 $7.40 $7.56 $7.05 $7.15 $6.12 775,451
2020-04-13 $7.53 $7.53 $6.90 $7.20 $6.16 1,285,881
2020-04-09 $6.99 $7.92 $6.98 $7.37 $6.30 1,504,624
2020-04-08 $6.34 $6.76 $6.31 $6.68 $5.71 720,048
2020-04-07 $6.00 $6.46 $5.90 $6.00 $5.13 1,563,915
2020-04-06 $5.47 $5.95 $5.47 $5.63 $4.82 1,116,350
2020-04-03 $5.57 $5.57 $4.90 $5.11 $4.37 777,256
2020-04-02 $5.90 $5.98 $5.56 $5.61 $4.74 701,189
2020-04-01 $6.27 $6.30 $5.80 $5.86 $4.95 615,070
2020-03-31 $6.80 $6.87 $6.45 $6.57 $5.55 586,026
2020-03-30 $7.35 $7.35 $6.50 $6.77 $5.72 684,921
2020-03-27 $7.51 $7.62 $7.12 $7.35 $6.21 819,409
2020-03-26 $6.57 $8.22 $6.50 $7.54 $6.37 1,679,751
2020-03-25 $5.69 $6.60 $5.64 $6.31 $5.33 1,623,749
2020-03-24 $5.95 $5.99 $5.39 $5.41 $4.57 1,377,821
2020-03-23 $6.22 $6.33 $5.43 $5.54 $4.68 895,757
2020-03-20 $6.39 $6.95 $6.09 $6.18 $5.22 685,157
2020-03-19 $5.57 $6.27 $5.00 $6.09 $5.14 1,091,076
2020-03-18 $6.90 $7.04 $4.41 $5.65 $4.77 1,876,151
2020-03-17 $8.31 $8.36 $7.29 $7.35 $6.21 1,051,568
2020-03-16 $8.48 $9.33 $8.26 $8.31 $7.02 1,634,744
2020-03-13 $10.49 $10.65 $9.45 $10.25 $8.66 979,834
2020-03-12 $11.07 $11.45 $9.72 $9.74 $8.23 1,355,079
2020-03-11 $12.56 $12.56 $11.77 $11.88 $10.03 951,625
2020-03-10 $12.93 $12.98 $12.30 $12.78 $10.79 557,888
2020-03-09 $12.91 $13.04 $12.50 $12.50 $10.56 911,649
2020-03-06 $13.69 $13.86 $13.40 $13.79 $11.65 634,283
2020-03-05 $14.23 $14.23 $13.88 $14.01 $11.83 665,595
2020-03-04 $14.29 $14.40 $14.19 $14.37 $12.14 440,803
2020-03-03 $14.45 $14.67 $14.03 $14.19 $11.90 880,531
2020-03-02 $13.91 $14.39 $13.81 $14.39 $12.07 1,056,232
2020-02-28 $13.88 $13.97 $13.50 $13.85 $11.62 1,168,116
2020-02-27 $14.64 $14.67 $14.11 $14.17 $11.89 1,218,527
2020-02-26 $14.92 $15.08 $14.78 $14.80 $12.41 1,089,893
2020-02-25 $15.38 $15.42 $14.83 $14.92 $12.51 1,179,392
2020-02-24 $15.48 $15.55 $15.33 $15.38 $12.90 626,352
2020-02-21 $15.75 $15.76 $15.60 $15.65 $13.12 361,173
2020-02-20 $15.65 $15.77 $15.64 $15.77 $13.23 429,926
2020-02-19 $15.71 $15.73 $15.64 $15.65 $13.13 448,517
2020-02-18 $15.68 $15.72 $15.63 $15.70 $13.16 407,030
2020-02-14 $15.60 $15.68 $15.59 $15.68 $13.15 493,951
2020-02-13 $15.53 $15.62 $15.53 $15.60 $13.08 360,224
2020-02-12 $15.50 $15.58 $15.50 $15.54 $13.03 218,188
2020-02-11 $15.49 $15.51 $15.44 $15.46 $12.97 337,768
2020-02-10 $15.48 $15.50 $15.44 $15.47 $12.98 308,464
2020-02-07 $15.55 $15.56 $15.43 $15.45 $12.96 432,298
2020-02-06 $15.57 $15.59 $15.54 $15.54 $13.03 377,805
2020-02-05 $15.52 $15.52 $15.42 $15.48 $12.98 412,180
2020-02-04 $15.50 $15.58 $15.47 $15.53 $12.94 336,489
2020-02-03 $15.41 $15.48 $15.40 $15.46 $12.88 397,150
2020-01-31 $15.50 $15.53 $15.33 $15.37 $12.81 621,806
2020-01-30 $15.55 $15.55 $15.46 $15.54 $12.95 484,665
2020-01-29 $15.53 $15.56 $15.51 $15.55 $12.95 276,145
2020-01-28 $15.46 $15.52 $15.42 $15.51 $12.93 481,533
2020-01-27 $15.51 $15.51 $15.42 $15.46 $12.88 305,774
2020-01-24 $15.66 $15.66 $15.50 $15.56 $12.97 268,535
2020-01-23 $15.62 $15.65 $15.57 $15.65 $13.04 281,592
2020-01-22 $15.64 $15.68 $15.60 $15.61 $13.01 593,698
2020-01-21 $15.62 $15.64 $15.58 $15.64 $13.03 542,476
2020-01-17 $15.65 $15.65 $15.58 $15.62 $13.02 406,571
2020-01-16 $15.60 $15.63 $15.60 $15.63 $13.03 229,144
2020-01-15 $15.51 $15.58 $15.50 $15.53 $12.94 173,560
2020-01-14 $15.45 $15.49 $15.42 $15.49 $12.91 374,652
2020-01-13 $15.36 $15.45 $15.35 $15.45 $12.88 385,672
2020-01-10 $15.31 $15.35 $15.28 $15.34 $12.78 495,785
2020-01-09 $15.32 $15.34 $15.29 $15.30 $12.75 526,907
2020-01-08 $15.30 $15.33 $15.28 $15.30 $12.75 410,399
2020-01-07 $15.38 $15.40 $15.29 $15.35 $12.79 411,343
2020-01-06 $15.34 $15.39 $15.31 $15.38 $12.82 326,824
2020-01-03 $15.32 $15.39 $15.27 $15.37 $12.81 258,250
2020-01-02 $15.43 $15.43 $15.23 $15.32 $12.77 419,774
2019-12-31 $15.34 $15.39 $15.33 $15.37 $12.81 173,041
2019-12-30 $15.50 $15.50 $15.32 $15.33 $12.77 256,447
2019-12-27 $15.50 $15.54 $15.46 $15.51 $12.83 340,015
2019-12-26 $15.42 $15.46 $15.41 $15.44 $12.77 169,312
2019-12-24 $15.38 $15.40 $15.35 $15.40 $12.74 153,065
2019-12-23 $15.43 $15.43 $15.33 $15.34 $12.69 401,662
2019-12-20 $15.39 $15.42 $15.33 $15.41 $12.75 421,203
2019-12-19 $15.30 $15.36 $15.30 $15.35 $12.70 221,714
2019-12-18 $15.27 $15.28 $15.20 $15.28 $12.64 400,750
2019-12-17 $15.20 $15.25 $15.18 $15.23 $12.60 306,551
2019-12-16 $15.16 $15.20 $15.13 $15.17 $12.55 277,259
2019-12-13 $15.10 $15.10 $15.01 $15.10 $12.49 427,112
2019-12-12 $15.16 $15.19 $15.07 $15.08 $12.48 380,753
2019-12-11 $15.26 $15.26 $15.14 $15.16 $12.54 249,695
2019-12-10 $15.32 $15.32 $15.25 $15.25 $12.62 225,035
2019-12-09 $15.32 $15.36 $15.31 $15.35 $12.70 346,122
2019-12-06 $15.20 $15.33 $15.20 $15.32 $12.68 171,441
2019-12-05 $15.20 $15.22 $15.16 $15.19 $12.57 244,312
2019-12-04 $15.21 $15.23 $15.15 $15.17 $12.55 229,677
2019-12-03 $15.25 $15.27 $15.17 $15.27 $12.55 261,592
2019-12-02 $15.37 $15.37 $15.25 $15.26 $12.54 464,124
2019-11-29 $15.32 $15.35 $15.30 $15.32 $12.59 360,467
2019-11-27 $15.25 $15.32 $15.23 $15.32 $12.59 287,207
2019-11-26 $15.17 $15.23 $15.17 $15.23 $12.52 216,348
2019-11-25 $15.10 $15.20 $15.09 $15.20 $12.49 146,719
2019-11-22 $15.08 $15.09 $14.99 $15.06 $12.38 240,833
2019-11-21 $15.17 $15.17 $15.05 $15.06 $12.38 230,340
2019-11-20 $15.22 $15.24 $15.11 $15.16 $12.46 490,423
2019-11-19 $15.22 $15.24 $15.20 $15.22 $12.51 305,104
2019-11-18 $15.15 $15.22 $15.13 $15.18 $12.48 446,141
2019-11-15 $15.11 $15.14 $15.08 $15.13 $12.44 259,972
2019-11-14 $15.08 $15.09 $15.03 $15.08 $12.39 242,571
2019-11-13 $15.07 $15.07 $14.98 $15.03 $12.35 326,844
2019-11-12 $15.14 $15.16 $15.07 $15.07 $12.39 245,379
2019-11-11 $15.17 $15.17 $15.08 $15.12 $12.43 348,441
2019-11-08 $15.20 $15.20 $15.08 $15.11 $12.42 252,304
2019-11-07 $15.25 $15.27 $15.18 $15.19 $12.49 287,938
2019-11-06 $15.20 $15.23 $15.16 $15.21 $12.50 248,242
2019-11-05 $15.35 $15.35 $15.15 $15.17 $12.47 418,220
2019-11-04 $15.43 $15.46 $15.35 $15.37 $12.55 282,535
2019-11-01 $15.40 $15.43 $15.34 $15.40 $12.57 402,612
2019-10-31 $15.35 $15.36 $15.27 $15.36 $12.54 507,625
2019-10-30 $15.30 $15.31 $15.23 $15.31 $12.50 298,827
2019-10-29 $15.30 $15.31 $15.26 $15.28 $12.48 215,094
2019-10-28 $15.25 $15.27 $15.23 $15.26 $12.46 228,854
2019-10-25 $15.28 $15.31 $15.21 $15.22 $12.42 201,689
2019-10-24 $15.39 $15.39 $15.22 $15.25 $12.45 326,163
2019-10-23 $15.32 $15.37 $15.30 $15.36 $12.54 210,810
2019-10-22 $15.33 $15.34 $15.23 $15.30 $12.49 364,314
2019-10-21 $15.20 $15.30 $15.20 $15.30 $12.49 202,358
2019-10-18 $15.12 $15.17 $15.09 $15.16 $12.37 215,886
2019-10-17 $15.10 $15.11 $15.05 $15.11 $12.34 168,884
2019-10-16 $15.02 $15.04 $14.99 $15.01 $12.26 172,685
2019-10-15 $14.92 $15.04 $14.91 $14.99 $12.24 198,456
2019-10-14 $14.97 $14.97 $14.86 $14.90 $12.16 266,711
2019-10-11 $14.94 $15.00 $14.91 $14.95 $12.20 257,160
2019-10-10 $14.80 $14.88 $14.80 $14.87 $12.14 159,272
2019-10-09 $14.84 $14.84 $14.76 $14.77 $12.06 123,723
2019-10-08 $14.84 $14.84 $14.71 $14.76 $12.05 241,291
2019-10-07 $14.84 $14.89 $14.80 $14.88 $12.15 169,213
2019-10-04 $14.78 $14.84 $14.75 $14.84 $12.12 165,811
2019-10-03 $14.69 $14.78 $14.60 $14.78 $12.07 127,034
2019-10-02 $14.87 $14.87 $14.66 $14.76 $11.97 279,263
2019-10-01 $15.04 $15.05 $14.85 $14.90 $12.08 370,974
2019-09-30 $15.02 $15.04 $14.96 $15.04 $12.20 175,316
2019-09-27 $15.03 $15.06 $14.92 $15.05 $12.21 119,958
2019-09-26 $14.99 $15.05 $14.97 $15.02 $12.18 221,558
2019-09-25 $14.89 $15.00 $14.89 $14.99 $12.16 153,827
2019-09-24 $14.97 $14.98 $14.86 $14.89 $12.07 265,025
2019-09-23 $14.93 $14.97 $14.90 $14.97 $12.14 140,983
2019-09-20 $14.92 $14.95 $14.88 $14.92 $12.10 161,291
2019-09-19 $14.88 $14.95 $14.88 $14.90 $12.08 203,261
2019-09-18 $14.86 $14.89 $14.81 $14.88 $12.07 171,847
2019-09-17 $14.80 $14.85 $14.75 $14.85 $12.04 147,140
2019-09-16 $14.78 $14.80 $14.72 $14.79 $11.99 143,386
2019-09-13 $14.80 $14.86 $14.77 $14.80 $12.00 152,696
2019-09-12 $14.80 $14.80 $14.72 $14.77 $11.98 128,351
2019-09-11 $14.69 $14.79 $14.64 $14.79 $11.99 233,332
2019-09-10 $14.59 $14.65 $14.59 $14.64 $11.87 204,500
2019-09-09 $14.45 $14.58 $14.44 $14.58 $11.82 223,741
2019-09-06 $14.42 $14.46 $14.39 $14.44 $11.71 276,300
2019-09-05 $14.42 $14.47 $14.36 $14.41 $11.69 316,110
2019-09-04 $14.37 $14.46 $14.37 $14.46 $11.65 462,438
2019-09-03 $14.31 $14.36 $14.26 $14.34 $11.55 234,504
2019-08-30 $14.38 $14.40 $14.32 $14.40 $11.60 222,190
2019-08-29 $14.36 $14.37 $14.28 $14.34 $11.55 171,846
2019-08-28 $14.30 $14.33 $14.25 $14.32 $11.53 192,035
2019-08-27 $14.48 $14.53 $14.31 $14.33 $11.54 170,458
2019-08-26 $14.43 $14.49 $14.41 $14.46 $11.65 162,623
2019-08-23 $14.50 $14.59 $14.36 $14.45 $11.64 261,064
2019-08-22 $14.50 $14.52 $14.44 $14.52 $11.69 209,147
2019-08-21 $14.55 $14.56 $14.46 $14.52 $11.69 294,087
2019-08-20 $14.59 $14.59 $14.51 $14.54 $11.71 201,767
2019-08-19 $14.54 $14.58 $14.49 $14.57 $11.73 173,053
2019-08-16 $14.34 $14.50 $14.34 $14.48 $11.66 223,954
2019-08-15 $14.31 $14.39 $14.27 $14.29 $11.51 279,325
2019-08-14 $14.55 $14.55 $14.30 $14.30 $11.52 526,577
2019-08-13 $14.61 $14.69 $14.59 $14.62 $11.77 192,574
2019-08-12 $14.74 $14.74 $14.58 $14.61 $11.77 412,534
2019-08-09 $14.79 $14.82 $14.66 $14.82 $11.94 228,695
2019-08-08 $14.65 $14.82 $14.63 $14.77 $11.90 379,168
2019-08-07 $14.44 $14.66 $14.38 $14.61 $11.77 284,493
2019-08-06 $14.41 $14.50 $14.38 $14.49 $11.67 315,058
2019-08-05 $14.64 $14.64 $14.25 $14.36 $11.57 487,189
2019-08-02 $14.74 $14.88 $14.67 $14.88 $11.90 251,650
2019-08-01 $14.80 $14.84 $14.70 $14.74 $11.79 404,525
2019-07-31 $14.91 $14.97 $14.75 $14.80 $11.83 350,506
2019-07-30 $14.90 $14.93 $14.84 $14.93 $11.94 176,530
2019-07-29 $14.88 $14.93 $14.86 $14.90 $11.91 257,031
2019-07-26 $14.84 $14.86 $14.79 $14.86 $11.89 166,559
2019-07-25 $14.92 $14.93 $14.81 $14.84 $11.87 409,872
2019-07-24 $14.94 $14.94 $14.83 $14.90 $11.92 189,547
2019-07-23 $14.83 $14.93 $14.83 $14.91 $11.93 176,015
2019-07-22 $14.83 $14.84 $14.75 $14.81 $11.85 172,994
2019-07-19 $14.90 $14.90 $14.81 $14.82 $11.85 233,422
2019-07-18 $14.92 $14.92 $14.83 $14.88 $11.90 198,050
2019-07-17 $14.96 $14.96 $14.88 $14.92 $11.93 245,176
2019-07-16 $14.95 $14.98 $14.91 $14.95 $11.96 248,376
2019-07-15 $14.98 $14.99 $14.96 $14.97 $11.97 148,246
2019-07-12 $14.98 $14.99 $14.94 $14.98 $11.98 155,631
2019-07-11 $15.01 $15.02 $14.90 $14.92 $11.93 176,575
2019-07-10 $14.93 $15.02 $14.93 $14.96 $11.97 291,098
2019-07-09 $14.90 $14.94 $14.87 $14.93 $11.94 142,433
2019-07-08 $14.91 $14.95 $14.90 $14.92 $11.93 240,801
2019-07-05 $14.88 $14.94 $14.80 $14.94 $11.95 198,652
2019-07-03 $14.82 $14.88 $14.79 $14.88 $11.90 142,926
2019-07-02 $14.83 $14.87 $14.79 $14.85 $11.80 186,954
2019-07-01 $14.94 $14.95 $14.78 $14.83 $11.78 261,444
2019-06-28 $14.73 $14.90 $14.73 $14.84 $11.79 143,098
2019-06-27 $14.60 $14.69 $14.60 $14.69 $11.67 186,754
2019-06-26 $14.73 $14.74 $14.58 $14.61 $11.61 569,136
2019-06-25 $14.82 $14.83 $14.72 $14.73 $11.70 146,297
2019-06-24 $14.87 $14.87 $14.78 $14.79 $11.75 196,523
2019-06-21 $14.93 $14.93 $14.84 $14.85 $11.79 257,635
2019-06-20 $14.93 $14.98 $14.91 $14.93 $11.86 253,514
2019-06-19 $14.86 $14.94 $14.82 $14.93 $11.86 125,544
2019-06-18 $14.87 $14.92 $14.82 $14.85 $11.80 195,501
2019-06-17 $14.77 $14.83 $14.77 $14.79 $11.75 194,017
2019-06-14 $14.77 $14.81 $14.74 $14.81 $11.77 110,297
2019-06-13 $14.74 $14.77 $14.70 $14.75 $11.72 107,291
2019-06-12 $14.67 $14.72 $14.66 $14.69 $11.67 116,315
2019-06-11 $14.67 $14.69 $14.62 $14.67 $11.66 170,894
2019-06-10 $14.61 $14.67 $14.59 $14.65 $11.64 126,539
2019-06-07 $14.62 $14.66 $14.58 $14.62 $11.62 108,521
2019-06-06 $14.58 $14.60 $14.45 $14.60 $11.60 120,167
2019-06-05 $14.64 $14.64 $14.48 $14.60 $11.60 210,397
2019-06-04 $14.67 $14.69 $14.56 $14.66 $11.57 116,699
2019-06-03 $14.51 $14.59 $14.46 $14.58 $11.51 147,708
2019-05-31 $14.50 $14.50 $14.35 $14.49 $11.44 147,929
2019-05-30 $14.69 $14.69 $14.50 $14.58 $11.51 201,420
2019-05-29 $14.75 $14.75 $14.58 $14.64 $11.55 206,175
2019-05-28 $14.91 $14.93 $14.76 $14.77 $11.65 215,217
2019-05-24 $14.81 $14.86 $14.81 $14.85 $11.72 172,332
2019-05-23 $14.77 $14.78 $14.68 $14.78 $11.66 113,238
2019-05-22 $14.84 $14.84 $14.76 $14.79 $11.67 121,325
2019-05-21 $14.83 $14.84 $14.75 $14.83 $11.70 123,242
2019-05-20 $14.86 $14.86 $14.73 $14.78 $11.66 705,995
2019-05-17 $14.89 $14.89 $14.82 $14.88 $11.74 241,938
2019-05-16 $14.84 $14.95 $14.84 $14.93 $11.78 142,398
2019-05-15 $14.86 $14.90 $14.81 $14.88 $11.74 85,841
2019-05-14 $14.79 $14.87 $14.79 $14.85 $11.72 129,597
2019-05-13 $14.82 $14.83 $14.76 $14.77 $11.66 139,592
2019-05-10 $14.76 $14.95 $14.73 $14.95 $11.80 134,368
2019-05-09 $14.77 $14.77 $14.67 $14.76 $11.65 210,041
2019-05-08 $14.90 $14.91 $14.82 $14.88 $11.74 188,651
2019-05-07 $15.01 $15.02 $14.87 $14.90 $11.76 213,252
2019-05-06 $15.03 $15.11 $15.02 $15.11 $11.92 159,171
2019-05-03 $15.06 $15.13 $15.05 $15.12 $11.93 144,347
2019-05-02 $15.15 $15.18 $15.06 $15.15 $11.88 259,234
2019-05-01 $15.16 $15.23 $15.12 $15.13 $11.86 158,802
2019-04-30 $15.13 $15.15 $15.05 $15.13 $11.86 180,237
2019-04-29 $15.20 $15.21 $15.11 $15.18 $11.90 137,599
2019-04-26 $15.20 $15.24 $15.12 $15.24 $11.95 119,457
2019-04-25 $15.21 $15.21 $15.05 $15.11 $11.84 128,888
2019-04-24 $15.13 $15.22 $15.13 $15.21 $11.92 108,081
2019-04-23 $15.00 $15.10 $14.98 $15.08 $11.82 84,620
2019-04-22 $15.10 $15.10 $14.91 $14.99 $11.75 261,970
2019-04-18 $15.03 $15.06 $15.00 $15.06 $11.81 83,606
2019-04-17 $15.10 $15.10 $14.97 $14.98 $11.75 164,994
2019-04-16 $15.16 $15.16 $15.05 $15.05 $11.80 190,061
2019-04-15 $15.20 $15.20 $15.09 $15.10 $11.84 135,504
2019-04-12 $15.17 $15.17 $15.09 $15.14 $11.87 145,711
2019-04-11 $15.17 $15.17 $15.11 $15.14 $11.87 97,959
2019-04-10 $15.04 $15.11 $15.00 $15.08 $11.83 69,129
2019-04-09 $15.11 $15.12 $14.97 $14.97 $11.74 117,436
2019-04-08 $15.20 $15.20 $15.08 $15.12 $11.86 176,286
2019-04-05 $15.10 $15.19 $15.10 $15.19 $11.91 99,723
2019-04-04 $15.10 $15.10 $15.05 $15.08 $11.83 160,997
2019-04-03 $15.10 $15.10 $15.05 $15.06 $11.81 149,127
2019-04-02 $15.18 $15.18 $15.08 $15.15 $11.80 120,049
2019-04-01 $15.05 $15.12 $15.05 $15.12 $11.78 110,545
2019-03-29 $15.08 $15.10 $15.01 $15.02 $11.70 80,106
2019-03-28 $14.98 $15.04 $14.96 $15.03 $11.71 57,263
2019-03-27 $14.93 $14.98 $14.90 $14.98 $11.67 149,713
2019-03-26 $14.83 $14.92 $14.83 $14.92 $11.62 99,004
2019-03-25 $14.85 $14.85 $14.71 $14.81 $11.53 117,054
2019-03-22 $14.92 $14.92 $14.77 $14.78 $11.51 98,667
2019-03-21 $14.79 $14.94 $14.79 $14.90 $11.61 81,767
2019-03-20 $14.84 $14.87 $14.75 $14.79 $11.52 114,758
2019-03-19 $14.89 $14.90 $14.80 $14.80 $11.53 159,617
2019-03-18 $14.82 $14.90 $14.81 $14.87 $11.58 98,895
2019-03-15 $14.85 $14.85 $14.77 $14.80 $11.53 148,893
2019-03-14 $14.82 $14.82 $14.78 $14.80 $11.53 173,005
2019-03-13 $14.75 $14.81 $14.75 $14.79 $11.52 92,305
2019-03-12 $14.73 $14.78 $14.72 $14.72 $11.47 75,843
2019-03-11 $14.60 $14.73 $14.57 $14.73 $11.47 129,335
2019-03-08 $14.55 $14.58 $14.51 $14.57 $11.35 140,431
2019-03-07 $14.66 $14.66 $14.51 $14.51 $11.30 138,378
2019-03-06 $14.72 $14.72 $14.60 $14.67 $11.43 106,122
2019-03-05 $14.75 $14.75 $14.67 $14.69 $11.44 90,262
2019-03-04 $14.85 $14.85 $14.72 $14.79 $11.44 140,840
2019-03-01 $14.84 $14.89 $14.72 $14.77 $11.43 105,199
2019-02-28 $14.84 $14.95 $14.82 $14.82 $11.47 81,526
2019-02-27 $14.90 $14.90 $14.75 $14.83 $11.48 98,287
2019-02-26 $14.98 $14.98 $14.89 $14.90 $11.53 60,649
2019-02-25 $15.08 $15.08 $14.92 $14.94 $11.56 124,884
2019-02-22 $14.94 $15.02 $14.91 $14.99 $11.60 77,243
2019-02-21 $14.90 $14.93 $14.85 $14.93 $11.55 82,560
2019-02-20 $14.96 $14.96 $14.85 $14.86 $11.50 232,459
2019-02-19 $14.95 $14.96 $14.92 $14.96 $11.57 121,311
2019-02-15 $14.92 $14.93 $14.87 $14.91 $11.54 101,446
2019-02-14 $14.92 $14.95 $14.81 $14.85 $11.49 150,806
2019-02-13 $15.02 $15.02 $14.90 $14.98 $11.59 80,339
2019-02-12 $15.09 $15.09 $15.00 $15.00 $11.61 209,489
2019-02-11 $15.04 $15.07 $15.03 $15.06 $11.66 110,011
2019-02-08 $15.05 $15.07 $15.00 $15.03 $11.63 93,828
2019-02-07 $15.01 $15.05 $14.95 $15.04 $11.63 63,980
2019-02-06 $15.10 $15.10 $15.00 $15.04 $11.64 78,522
2019-02-05 $15.08 $15.09 $15.00 $15.08 $11.67 71,384
2019-02-04 $15.07 $15.16 $15.06 $15.16 $11.66 84,832
2019-02-01 $15.26 $15.26 $15.02 $15.12 $11.62 108,630
2019-01-31 $15.17 $15.23 $14.96 $15.23 $11.71 146,662
2019-01-30 $15.00 $15.12 $15.00 $15.09 $11.60 99,710
2019-01-29 $14.97 $15.00 $14.93 $15.00 $11.53 42,446
2019-01-28 $14.80 $14.94 $14.80 $14.92 $11.47 88,631
2019-01-25 $14.74 $14.83 $14.74 $14.83 $11.40 53,178
2019-01-24 $14.66 $14.72 $14.62 $14.68 $11.29 68,713
2019-01-23 $14.64 $14.68 $14.60 $14.65 $11.27 47,049
2019-01-22 $14.66 $14.68 $14.54 $14.57 $11.20 80,802
2019-01-18 $14.73 $14.73 $14.65 $14.68 $11.29 90,945
2019-01-17 $14.64 $14.68 $14.61 $14.66 $11.27 152,161
2019-01-16 $14.53 $14.67 $14.52 $14.65 $11.26 76,754
2019-01-15 $14.51 $14.55 $14.48 $14.48 $11.13 60,258
2019-01-14 $14.50 $14.53 $14.44 $14.46 $11.12 53,723
2019-01-11 $14.44 $14.50 $14.40 $14.50 $11.15 99,302
2019-01-10 $14.29 $14.45 $14.28 $14.44 $11.10 60,703
2019-01-09 $14.25 $14.33 $14.22 $14.29 $10.99 76,459
2019-01-08 $14.05 $14.25 $14.05 $14.22 $10.93 69,054
2019-01-07 $13.90 $14.13 $13.90 $14.04 $10.79 91,286
2019-01-04 $13.80 $13.94 $13.70 $13.90 $10.68 60,086
2019-01-03 $13.57 $13.77 $13.56 $13.77 $10.59 58,909
2019-01-02 $13.58 $13.58 $13.35 $13.50 $10.38 59,463
2018-12-31 $13.71 $13.75 $13.47 $13.57 $10.43 99,442
2018-12-28 $13.79 $13.79 $13.60 $13.64 $10.49 102,711
2018-12-27 $13.59 $13.72 $13.41 $13.67 $10.43 68,987
2018-12-26 $13.25 $13.68 $13.22 $13.68 $10.44 143,461
2018-12-24 $13.51 $13.53 $13.25 $13.25 $10.11 89,559
2018-12-21 $13.73 $13.92 $13.55 $13.58 $10.36 122,022
2018-12-20 $14.11 $14.11 $13.65 $13.70 $10.46 252,699
2018-12-19 $14.25 $14.30 $14.07 $14.08 $10.75 63,452
2018-12-18 $14.17 $14.32 $14.15 $14.20 $10.84 71,728
2018-12-17 $14.63 $14.63 $14.05 $14.11 $10.77 187,674
2018-12-14 $14.59 $14.68 $14.55 $14.63 $11.17 69,245
2018-12-13 $14.56 $14.71 $14.56 $14.71 $11.23 76,562
2018-12-12 $14.74 $14.77 $14.57 $14.59 $11.14 105,831
2018-12-11 $14.75 $14.80 $14.67 $14.78 $11.28 69,567
2018-12-10 $14.81 $14.81 $14.55 $14.69 $11.21 127,271
2018-12-07 $14.85 $14.87 $14.71 $14.78 $11.28 39,972
2018-12-06 $14.70 $14.80 $14.51 $14.80 $11.30 96,525
2018-12-04 $14.96 $15.01 $14.77 $14.77 $11.20 62,349
2018-12-03 $15.01 $15.01 $14.90 $14.99 $11.37 74,600
2018-11-30 $14.88 $14.90 $14.78 $14.87 $11.28 87,804
2018-11-29 $14.87 $14.94 $14.81 $14.91 $11.31 53,599
2018-11-28 $14.86 $14.87 $14.70 $14.87 $11.28 104,265
2018-11-27 $14.75 $14.79 $14.70 $14.79 $11.21 122,770
2018-11-26 $14.82 $14.82 $14.73 $14.75 $11.18 62,166
2018-11-23 $14.71 $14.77 $14.65 $14.74 $11.18 34,327
2018-11-21 $14.66 $14.77 $14.61 $14.72 $11.16 50,445
2018-11-20 $14.74 $14.78 $14.65 $14.68 $11.13 59,061
2018-11-19 $14.83 $14.89 $14.72 $14.78 $11.21 64,542
2018-11-16 $14.70 $14.83 $14.70 $14.81 $11.23 50,747
2018-11-15 $14.81 $14.84 $14.60 $14.75 $11.18 48,074
2018-11-14 $14.93 $14.93 $14.78 $14.84 $11.25 86,894
2018-11-13 $14.94 $14.97 $14.85 $14.88 $11.28 59,342
2018-11-12 $14.95 $15.04 $14.88 $14.88 $11.28 69,962
2018-11-09 $14.90 $14.95 $14.87 $14.94 $11.33 36,065
2018-11-08 $14.90 $14.93 $14.81 $14.90 $11.30 48,271
2018-11-07 $14.80 $14.88 $14.72 $14.88 $11.28 86,527
2018-11-06 $14.66 $14.71 $14.66 $14.70 $11.15 54,466
2018-11-05 $14.56 $14.70 $14.56 $14.65 $11.11 114,122
2018-11-02 $14.63 $14.70 $14.54 $14.60 $11.00 74,274
2018-11-01 $14.58 $14.68 $14.58 $14.68 $11.06 20,698
2018-10-31 $14.70 $14.74 $14.59 $14.67 $11.05 50,067
2018-10-30 $14.56 $14.71 $14.55 $14.68 $11.06 127,084
2018-10-29 $14.60 $14.71 $14.48 $14.55 $10.96 42,870
2018-10-26 $14.66 $14.66 $14.37 $14.48 $10.91 96,590
2018-10-25 $14.57 $14.76 $14.54 $14.73 $11.10 73,560
2018-10-24 $14.53 $14.65 $14.49 $14.57 $10.97 29,559
2018-10-23 $14.51 $14.53 $14.35 $14.49 $10.91 129,338
2018-10-22 $14.68 $14.70 $14.53 $14.54 $10.95 53,822
2018-10-19 $14.58 $14.65 $14.58 $14.62 $11.01 53,362
2018-10-18 $14.68 $14.70 $14.52 $14.58 $10.98 81,099
2018-10-17 $14.60 $14.74 $14.58 $14.66 $11.04 78,585
2018-10-16 $14.45 $14.65 $14.38 $14.62 $11.01 195,684
2018-10-15 $14.33 $14.51 $14.33 $14.45 $10.88 60,338
2018-10-12 $14.55 $14.55 $14.25 $14.31 $10.77 96,654
2018-10-11 $14.60 $14.64 $14.35 $14.41 $10.85 118,895
2018-10-10 $14.82 $14.88 $14.64 $14.65 $11.03 52,068
2018-10-09 $14.81 $14.85 $14.77 $14.83 $11.17 84,558
2018-10-08 $14.56 $14.77 $14.56 $14.77 $11.13 43,372
2018-10-05 $14.62 $14.66 $14.57 $14.59 $10.99 58,973
2018-10-04 $14.80 $14.80 $14.60 $14.61 $11.00 97,517
2018-10-03 $14.92 $15.00 $14.80 $14.82 $11.16 153,775
2018-10-02 $15.11 $15.13 $15.05 $15.06 $11.27 62,901
2018-10-01 $15.25 $15.25 $15.10 $15.11 $11.31 94,506
2018-09-28 $15.09 $15.20 $15.09 $15.20 $11.37 93,853
2018-09-27 $15.02 $15.13 $15.01 $15.10 $11.30 169,918
2018-09-26 $15.15 $15.15 $15.00 $15.01 $11.23 133,168
2018-09-25 $15.20 $15.20 $15.11 $15.14 $11.33 90,201
2018-09-24 $15.27 $15.28 $15.07 $15.14 $11.33 232,426
2018-09-21 $15.24 $15.30 $15.18 $15.26 $11.42 64,789
2018-09-20 $15.13 $15.20 $15.08 $15.20 $11.37 78,642
2018-09-19 $15.30 $15.33 $15.11 $15.11 $11.31 122,523
2018-09-18 $15.39 $15.39 $15.28 $15.31 $11.45 66,346
2018-09-17 $15.45 $15.45 $15.31 $15.37 $11.50 357,205
2018-09-14 $15.56 $15.56 $15.41 $15.50 $11.60 90,824
2018-09-13 $15.55 $15.58 $15.50 $15.56 $11.64 58,289
2018-09-12 $15.57 $15.57 $15.44 $15.47 $11.58 46,025
2018-09-11 $15.57 $15.57 $15.50 $15.54 $11.63 45,296
2018-09-10 $15.50 $15.57 $15.50 $15.51 $11.61 65,145
2018-09-07 $15.62 $15.62 $15.49 $15.49 $11.59 69,536
2018-09-06 $15.66 $15.68 $15.63 $15.65 $11.71 78,854
2018-09-05 $15.68 $15.74 $15.61 $15.74 $11.70 60,891
2018-09-04 $15.99 $15.99 $15.63 $15.64 $11.63 94,900
2018-08-31 $15.79 $15.79 $15.68 $15.73 $11.70 53,338
2018-08-30 $15.84 $15.85 $15.76 $15.77 $11.73 78,973
2018-08-29 $15.79 $15.84 $15.77 $15.83 $11.77 54,602
2018-08-28 $15.74 $15.77 $15.68 $15.77 $11.72 57,168
2018-08-27 $15.72 $15.72 $15.65 $15.68 $11.66 52,291
2018-08-24 $15.73 $15.73 $15.62 $15.65 $11.64 53,513
2018-08-23 $15.70 $15.70 $15.65 $15.67 $11.65 45,680
2018-08-22 $15.80 $15.80 $15.70 $15.72 $11.69 67,921
2018-08-21 $15.76 $15.79 $15.74 $15.78 $11.73 68,618
2018-08-20 $15.74 $15.75 $15.69 $15.74 $11.70 100,740
2018-08-17 $15.59 $15.69 $15.57 $15.69 $11.67 99,755
2018-08-16 $15.50 $15.55 $15.44 $15.55 $11.56 47,692
2018-08-15 $15.48 $15.48 $15.39 $15.48 $11.51 43,069
2018-08-14 $15.34 $15.42 $15.34 $15.42 $11.47 40,577
2018-08-13 $15.34 $15.34 $15.28 $15.33 $11.40 32,718
2018-08-10 $15.39 $15.39 $15.33 $15.33 $11.40 52,893
2018-08-09 $15.46 $15.46 $15.41 $15.44 $11.48 49,320
2018-08-08 $15.44 $15.44 $15.37 $15.40 $11.45 37,557
2018-08-07 $15.54 $15.54 $15.40 $15.42 $11.46 38,397
2018-08-06 $15.50 $15.50 $15.45 $15.47 $11.50 60,101
2018-08-03 $15.47 $15.50 $15.41 $15.46 $11.50 79,220
2018-08-02 $15.47 $15.56 $15.47 $15.54 $11.48 31,123
2018-08-01 $15.50 $15.50 $15.36 $15.47 $11.43 60,019
2018-07-31 $15.42 $15.56 $15.39 $15.52 $11.46 49,993
2018-07-30 $15.29 $15.40 $15.29 $15.40 $11.38 74,041
2018-07-27 $15.52 $15.52 $15.23 $15.29 $11.30 51,530
2018-07-26 $15.51 $15.51 $15.34 $15.38 $11.36 174,478
2018-07-25 $15.30 $15.37 $15.30 $15.36 $11.35 48,464
2018-07-24 $15.39 $15.39 $15.28 $15.30 $11.31 83,660
2018-07-23 $15.44 $15.44 $15.32 $15.38 $11.36 77,141
2018-07-20 $15.42 $15.48 $15.37 $15.42 $11.39 55,026
2018-07-19 $15.30 $15.45 $15.30 $15.41 $11.39 30,482
2018-07-18 $15.38 $15.38 $15.23 $15.30 $11.30 88,505
2018-07-17 $15.38 $15.38 $15.33 $15.33 $11.33 38,606
2018-07-16 $15.50 $15.50 $15.35 $15.38 $11.36 61,709
2018-07-13 $15.42 $15.50 $15.40 $15.43 $11.40 64,669
2018-07-12 $15.52 $15.52 $15.43 $15.45 $11.42 40,677
2018-07-11 $15.49 $15.50 $15.47 $15.48 $11.44 92,650
2018-07-10 $15.53 $15.54 $15.50 $15.50 $11.45 64,504
2018-07-09 $15.58 $15.60 $15.48 $15.51 $11.46 48,474
2018-07-06 $15.53 $15.56 $15.47 $15.55 $11.49 65,024
2018-07-05 $15.46 $15.46 $15.32 $15.44 $11.41 65,337
2018-07-03 $15.30 $15.47 $15.25 $15.42 $11.32 40,940
2018-07-02 $15.30 $15.30 $15.17 $15.25 $11.20 185,125
2018-06-29 $15.31 $15.33 $15.23 $15.31 $11.24 49,922
2018-06-28 $15.12 $15.28 $15.12 $15.28 $11.22 19,623
2018-06-27 $15.31 $15.31 $15.13 $15.14 $11.12 45,337
2018-06-26 $15.30 $15.30 $15.24 $15.25 $11.20 40,815
2018-06-25 $15.31 $15.32 $15.22 $15.27 $11.21 59,951
2018-06-22 $15.29 $15.34 $15.23 $15.30 $11.23 46,472
2018-06-21 $15.25 $15.25 $15.21 $15.23 $11.18 21,969
2018-06-20 $15.15 $15.24 $15.15 $15.23 $11.18 33,522
2018-06-19 $15.06 $15.18 $15.06 $15.15 $11.12 33,223
2018-06-18 $15.08 $15.16 $15.08 $15.11 $11.09 33,708
2018-06-15 $15.10 $15.11 $15.07 $15.08 $11.07 39,830
2018-06-14 $15.00 $15.10 $15.00 $15.07 $11.06 43,360
2018-06-13 $15.14 $15.14 $14.93 $14.96 $10.99 66,246
2018-06-12 $15.11 $15.11 $15.06 $15.10 $11.09 55,656
2018-06-11 $15.10 $15.10 $15.03 $15.08 $11.07 76,363
2018-06-08 $15.06 $15.10 $15.05 $15.09 $11.08 21,321
2018-06-07 $15.06 $15.09 $15.02 $15.06 $11.06 44,441
2018-06-06 $15.10 $15.10 $14.96 $15.03 $11.03 48,613
2018-06-05 $15.12 $15.12 $15.03 $15.03 $11.04 55,303
2018-06-04 $15.24 $15.24 $15.14 $15.22 $11.10 35,215
2018-06-01 $15.14 $15.14 $15.09 $15.12 $11.03 44,760
2018-05-31 $15.26 $15.26 $15.08 $15.13 $11.04 51,823
2018-05-30 $15.12 $15.25 $15.11 $15.24 $11.12 22,377
2018-05-29 $15.04 $15.09 $14.98 $15.07 $10.99 53,142
2018-05-25 $15.02 $15.03 $14.98 $15.03 $10.96 24,701
2018-05-24 $15.05 $15.05 $14.97 $15.00 $10.94 45,245
2018-05-23 $14.96 $15.05 $14.93 $15.03 $10.96 42,399
2018-05-22 $14.94 $14.96 $14.91 $14.93 $10.89 54,577
2018-05-21 $14.82 $14.92 $14.75 $14.91 $10.88 57,877
2018-05-18 $14.72 $14.79 $14.67 $14.79 $10.79 65,608
2018-05-17 $14.74 $14.74 $14.67 $14.69 $10.72 30,039
2018-05-16 $14.74 $14.78 $14.68 $14.71 $10.73 49,121
2018-05-15 $14.79 $14.80 $14.73 $14.74 $10.75 35,058
2018-05-14 $14.94 $14.94 $14.84 $14.87 $10.85 89,973
2018-05-11 $14.95 $14.96 $14.90 $14.91 $10.88 26,149
2018-05-10 $14.85 $14.90 $14.80 $14.90 $10.87 52,540
2018-05-09 $14.77 $14.80 $14.66 $14.79 $10.79 46,006
2018-05-08 $14.78 $14.80 $14.70 $14.72 $10.74 22,718
2018-05-07 $14.71 $14.80 $14.67 $14.80 $10.80 55,967
2018-05-04 $14.54 $14.68 $14.52 $14.68 $10.71 172,513
2018-05-03 $14.48 $14.56 $14.38 $14.53 $10.60 42,392
2018-05-02 $14.55 $14.59 $14.43 $14.50 $10.51 42,935
2018-05-01 $14.53 $14.53 $14.34 $14.53 $10.53 63,313
2018-04-30 $14.54 $14.65 $14.54 $14.60 $10.58 39,650
2018-04-27 $14.35 $14.50 $14.35 $14.49 $10.50 74,864
2018-04-26 $14.26 $14.35 $14.26 $14.35 $10.40 22,188
2018-04-25 $14.20 $14.23 $14.13 $14.21 $10.30 36,595
2018-04-24 $14.21 $14.27 $14.17 $14.22 $10.31 30,723
2018-04-23 $14.19 $14.25 $14.16 $14.17 $10.27 35,437
2018-04-20 $14.25 $14.26 $14.18 $14.19 $10.28 23,021
2018-04-19 $14.40 $14.41 $14.21 $14.26 $10.33 30,007
2018-04-18 $14.44 $14.44 $14.37 $14.37 $10.42 21,896
2018-04-17 $14.38 $14.40 $14.31 $14.40 $10.44 47,025
2018-04-16 $14.18 $14.32 $14.18 $14.31 $10.37 27,559
2018-04-13 $14.27 $14.27 $14.16 $14.16 $10.26 31,690
2018-04-12 $14.34 $14.34 $14.19 $14.19 $10.28 34,866
2018-04-11 $14.27 $14.32 $14.26 $14.30 $10.36 26,080
2018-04-10 $14.36 $14.36 $14.26 $14.26 $10.34 31,358
2018-04-09 $14.39 $14.39 $14.25 $14.25 $10.33 22,737
2018-04-06 $14.31 $14.40 $14.28 $14.32 $10.38 17,886
2018-04-05 $14.31 $14.34 $14.25 $14.33 $10.39 45,151
2018-04-04 $14.21 $14.33 $14.21 $14.28 $10.35 30,046
2018-04-03 $14.22 $14.37 $14.21 $14.36 $10.34 9,557
2018-04-02 $14.28 $14.39 $14.16 $14.18 $10.21 35,741
2018-03-29 $14.34 $14.39 $14.32 $14.37 $10.35 19,629
2018-03-28 $14.16 $14.30 $14.16 $14.30 $10.30 9,567
2018-03-27 $14.03 $14.17 $13.96 $14.10 $10.15 19,762
2018-03-26 $14.00 $14.05 $13.98 $14.05 $10.11 18,178
2018-03-23 $14.13 $14.13 $13.90 $13.90 $10.01 34,161
2018-03-22 $14.15 $14.24 $14.15 $14.16 $10.20 16,985
2018-03-21 $14.20 $14.23 $14.15 $14.18 $10.21 24,820
2018-03-20 $14.21 $14.24 $14.21 $14.21 $10.23 8,141
2018-03-19 $14.35 $14.35 $14.17 $14.18 $10.21 22,574
2018-03-16 $14.27 $14.33 $14.23 $14.33 $10.32 18,225
2018-03-15 $14.26 $14.26 $14.19 $14.24 $10.25 38,783
2018-03-14 $14.31 $14.36 $14.29 $14.30 $10.29 30,683
2018-03-13 $14.15 $14.31 $14.15 $14.31 $10.30 10,204
2018-03-12 $14.15 $14.30 $14.15 $14.28 $10.28 22,423
2018-03-09 $14.17 $14.17 $14.09 $14.15 $10.19 35,708
2018-03-08 $14.09 $14.12 $14.04 $14.11 $10.16 30,221
2018-03-07 $14.06 $14.12 $14.00 $14.11 $10.16 87,121
2018-03-06 $14.02 $14.06 $13.92 $14.05 $10.11 90,107
2018-03-05 $13.78 $14.02 $13.78 $13.96 $10.05 132,003
2018-03-02 $13.73 $13.84 $13.72 $13.84 $9.90 21,577
2018-03-01 $13.91 $13.92 $13.75 $13.84 $9.90 55,166
2018-02-28 $14.12 $14.15 $13.96 $13.96 $9.99 26,976
2018-02-27 $14.40 $14.41 $14.08 $14.08 $10.07 25,493
2018-02-26 $14.40 $14.41 $14.31 $14.35 $10.26 24,863
2018-02-23 $14.16 $14.32 $14.16 $14.29 $10.22 15,664
2018-02-22 $14.17 $14.25 $14.15 $14.17 $10.14 17,867
2018-02-21 $14.31 $14.34 $14.13 $14.16 $10.13 14,725
2018-02-20 $14.53 $14.53 $14.28 $14.28 $10.21 16,566
2018-02-16 $14.47 $14.57 $14.43 $14.56 $10.41 20,743
2018-02-15 $14.30 $14.44 $14.26 $14.39 $10.29 66,628
2018-02-14 $14.22 $14.29 $14.12 $14.25 $10.19 57,340
2018-02-13 $14.15 $14.32 $14.10 $14.31 $10.24 33,026
2018-02-12 $14.22 $14.22 $13.94 $14.21 $10.16 52,676
2018-02-09 $14.00 $14.14 $13.87 $14.10 $10.09 98,719
2018-02-08 $14.29 $14.29 $14.04 $14.05 $10.05 19,895
2018-02-07 $14.35 $14.46 $14.27 $14.27 $10.21 36,267
2018-02-06 $13.94 $14.36 $13.92 $14.34 $10.26 69,385
2018-02-05 $14.50 $14.50 $14.08 $14.17 $10.14 76,516
2018-02-02 $14.89 $14.89 $14.65 $14.66 $10.42 65,763
2018-02-01 $15.00 $15.11 $14.97 $14.98 $10.65 93,293
2018-01-31 $15.28 $15.28 $14.96 $15.02 $10.67 70,588
2018-01-30 $15.15 $15.15 $15.05 $15.10 $10.73 55,036
2018-01-29 $15.31 $15.35 $15.17 $15.17 $10.78 42,828
2018-01-26 $15.46 $15.46 $15.38 $15.40 $10.94 44,271
2018-01-25 $15.48 $15.48 $15.35 $15.37 $10.92 25,864
2018-01-24 $15.48 $15.48 $15.41 $15.45 $10.98 33,339
2018-01-23 $15.37 $15.40 $15.36 $15.40 $10.94 42,923
2018-01-22 $15.38 $15.38 $15.35 $15.37 $10.92 30,445
2018-01-19 $15.29 $15.31 $15.28 $15.31 $10.88 15,808
2018-01-18 $15.36 $15.36 $15.27 $15.27 $10.85 35,653
2018-01-17 $15.29 $15.39 $15.29 $15.37 $10.92 23,868
2018-01-16 $15.31 $15.34 $15.29 $15.30 $10.87 31,030
2018-01-12 $15.35 $15.38 $15.31 $15.33 $10.89 55,677
2018-01-11 $15.34 $15.38 $15.31 $15.37 $10.92 30,225
2018-01-10 $15.39 $15.39 $15.29 $15.33 $10.89 40,979
2018-01-09 $15.45 $15.47 $15.40 $15.42 $10.95 46,258
2018-01-08 $15.49 $15.50 $15.40 $15.50 $11.01 53,576
2018-01-05 $15.52 $15.55 $15.40 $15.55 $11.05 107,628
2018-01-04 $15.37 $15.47 $15.37 $15.46 $10.98 41,915
2018-01-03 $15.45 $15.55 $15.38 $15.38 $10.93 58,084
2018-01-02 $15.65 $15.65 $15.49 $15.50 $11.01 56,980
2017-12-29 $15.64 $15.65 $15.54 $15.54 $11.04 25,860
2017-12-28 $15.56 $15.72 $15.48 $15.72 $11.17 50,464
2017-12-27 $15.73 $15.73 $15.66 $15.72 $10.99 29,281
2017-12-26 $15.57 $15.71 $15.57 $15.71 $10.98 35,903
2017-12-22 $15.68 $15.68 $15.61 $15.63 $10.92 27,736
2017-12-21 $15.63 $15.64 $15.62 $15.64 $10.93 7,543
2017-12-20 $15.63 $15.65 $15.57 $15.63 $10.92 25,137
2017-12-19 $15.71 $15.81 $15.58 $15.68 $10.96 19,052
2017-12-18 $15.75 $15.88 $15.75 $15.76 $11.01 31,219
2017-12-15 $15.63 $15.71 $15.63 $15.70 $10.97 10,876
2017-12-14 $15.60 $15.63 $15.60 $15.63 $10.92 18,744
2017-12-13 $15.55 $15.68 $15.55 $15.65 $10.93 30,905
2017-12-12 $15.59 $15.59 $15.53 $15.54 $10.86 21,105
2017-12-11 $15.55 $15.56 $15.53 $15.53 $10.85 10,779
2017-12-08 $15.55 $15.55 $15.48 $15.52 $10.85 14,960
2017-12-07 $15.48 $15.53 $15.48 $15.52 $10.85 8,701
2017-12-06 $15.52 $15.52 $15.45 $15.46 $10.81 19,158
2017-12-05 $15.56 $15.56 $15.44 $15.47 $10.81 11,796
2017-12-04 $15.58 $15.58 $15.51 $15.52 $10.84 31,242
2017-12-01 $15.47 $15.48 $15.35 $15.48 $10.82 12,504
2017-11-30 $15.54 $15.56 $15.51 $15.52 $10.78 82,931
2017-11-29 $15.46 $15.55 $15.46 $15.50 $10.77 61,398
2017-11-28 $15.47 $15.52 $15.47 $15.52 $10.78 88,115
2017-11-27 $15.57 $15.57 $15.50 $15.50 $10.77 30,003
2017-11-24 $15.64 $15.64 $15.57 $15.57 $10.82 19,903
2017-11-22 $15.57 $15.57 $15.50 $15.57 $10.82 29,014
2017-11-21 $15.40 $15.51 $15.40 $15.50 $10.77 30,168
2017-11-20 $15.36 $15.43 $15.34 $15.43 $10.72 36,130
2017-11-17 $15.38 $15.38 $15.33 $15.34 $10.66 11,407
2017-11-16 $15.26 $15.32 $15.26 $15.32 $10.64 30,419
2017-11-15 $15.35 $15.35 $15.25 $15.28 $10.62 163,463
2017-11-14 $15.31 $15.35 $15.30 $15.35 $10.67 9,226
2017-11-13 $15.26 $15.31 $15.23 $15.31 $10.64 72,673
2017-11-10 $15.30 $15.30 $15.23 $15.24 $10.59 11,516
2017-11-09 $15.29 $15.32 $15.25 $15.28 $10.62 7,267
2017-11-08 $15.18 $15.28 $15.18 $15.28 $10.62 11,512
2017-11-07 $15.10 $15.20 $15.10 $15.16 $10.53 14,899
2017-11-06 $15.23 $15.23 $15.12 $15.14 $10.52 16,931
2017-11-03 $15.21 $15.24 $15.20 $15.21 $10.57 20,138
2017-11-02 $15.26 $15.26 $15.18 $15.21 $10.57 20,705
2017-11-01 $15.31 $15.31 $15.24 $15.29 $10.62 19,328
2017-10-31 $15.35 $15.36 $15.31 $15.33 $10.59 14,611
2017-10-30 $15.39 $15.41 $15.28 $15.32 $10.58 45,433
2017-10-27 $15.34 $15.40 $15.22 $15.39 $10.63 21,301
2017-10-26 $15.48 $15.48 $15.30 $15.30 $10.57 16,350
2017-10-25 $15.59 $15.59 $15.35 $15.44 $10.66 46,489
2017-10-24 $15.55 $15.60 $15.54 $15.58 $10.76 24,186
2017-10-23 $15.69 $15.69 $15.54 $15.56 $10.75 30,772
2017-10-20 $15.69 $15.69 $15.62 $15.65 $10.81 34,104
2017-10-19 $15.68 $15.72 $15.67 $15.72 $10.86 5,149
2017-10-18 $15.70 $15.74 $15.67 $15.74 $10.87 25,333
2017-10-17 $15.71 $15.71 $15.63 $15.65 $10.81 25,986
2017-10-16 $15.70 $15.72 $15.68 $15.69 $10.84 41,663
2017-10-13 $15.63 $15.71 $15.63 $15.68 $10.83 28,028
2017-10-12 $15.60 $15.63 $15.58 $15.63 $10.80 37,898
2017-10-11 $15.55 $15.58 $15.55 $15.57 $10.76 5,499
2017-10-10 $15.49 $15.58 $15.49 $15.55 $10.74 7,293
2017-10-09 $15.54 $15.54 $15.50 $15.53 $10.73 19,958
2017-10-06 $15.55 $15.55 $15.44 $15.50 $10.70 34,353
2017-10-05 $15.56 $15.60 $15.56 $15.56 $10.75 11,994
2017-10-04 $15.53 $15.54 $15.47 $15.54 $10.73 33,195
2017-10-03 $15.50 $15.52 $15.50 $15.52 $10.72 7,029
2017-10-02 $15.50 $15.55 $15.48 $15.54 $10.73 22,851
2017-09-29 $15.58 $15.58 $15.55 $15.56 $10.68 29,041
2017-09-28 $15.52 $15.55 $15.44 $15.44 $10.60 37,015
2017-09-27 $15.57 $15.57 $15.48 $15.48 $10.63 42,011
2017-09-26 $15.51 $15.58 $15.51 $15.56 $10.68 5,221
2017-09-25 $15.51 $15.53 $15.47 $15.51 $10.65 28,370
2017-09-22 $15.48 $15.50 $15.47 $15.49 $10.64 23,504
2017-09-21 $15.46 $15.46 $15.42 $15.44 $10.60 11,658
2017-09-20 $15.51 $15.55 $15.43 $15.47 $10.62 24,113
2017-09-19 $15.49 $15.53 $15.48 $15.53 $10.66 12,878
2017-09-18 $15.55 $15.55 $15.44 $15.46 $10.62 28,343
2017-09-15 $15.47 $15.49 $15.42 $15.48 $10.63 24,601
2017-09-14 $15.42 $15.43 $15.41 $15.43 $10.59 11,716
2017-09-13 $15.54 $15.54 $15.42 $15.45 $10.61 43,257
2017-09-12 $15.62 $15.62 $15.51 $15.56 $10.68 16,337
2017-09-11 $15.51 $15.58 $15.51 $15.56 $10.68 12,906
2017-09-08 $15.43 $15.48 $15.43 $15.47 $10.62 12,906
2017-09-07 $15.45 $15.48 $15.42 $15.43 $10.59 6,771
2017-09-06 $15.44 $15.45 $15.41 $15.41 $10.58 10,954
2017-09-05 $15.51 $15.55 $15.38 $15.39 $10.57 34,975
2017-09-01 $15.53 $15.56 $15.52 $15.54 $10.67 9,494
2017-08-31 $15.45 $15.59 $15.45 $15.58 $10.64 14,190
2017-08-30 $15.37 $15.47 $15.37 $15.47 $10.56 14,062
2017-08-29 $15.53 $15.53 $15.41 $15.43 $10.53 44,500
2017-08-28 $15.52 $15.52 $15.45 $15.45 $10.55 14,977
2017-08-25 $15.49 $15.49 $15.45 $15.45 $10.55 16,616
2017-08-24 $15.52 $15.52 $15.47 $15.48 $10.57 19,059
2017-08-23 $15.44 $15.52 $15.44 $15.51 $10.59 11,633
2017-08-22 $15.47 $15.51 $15.43 $15.49 $10.57 15,479
2017-08-21 $15.39 $15.41 $15.38 $15.41 $10.52 5,175
2017-08-18 $15.37 $15.40 $15.35 $15.39 $10.51 22,773
2017-08-17 $15.42 $15.45 $15.36 $15.36 $10.49 10,138
2017-08-16 $15.41 $15.44 $15.36 $15.40 $10.51 18,834
2017-08-15 $15.46 $15.46 $15.33 $15.40 $10.51 15,564
2017-08-14 $15.37 $15.40 $15.33 $15.37 $10.49 32,903
2017-08-11 $15.25 $15.26 $15.21 $15.26 $10.42 15,788
2017-08-10 $15.31 $15.32 $15.23 $15.25 $10.41 17,466
2017-08-09 $15.25 $15.34 $15.25 $15.33 $10.46 82,410
2017-08-08 $15.32 $15.37 $15.30 $15.32 $10.46 40,488
2017-08-07 $15.30 $15.35 $15.28 $15.35 $10.48 27,716
2017-08-04 $15.39 $15.39 $15.25 $15.31 $10.45 31,609
2017-08-03 $15.34 $15.39 $15.33 $15.36 $10.48 13,876
2017-08-02 $15.42 $15.43 $15.37 $15.40 $10.51 11,306
2017-08-01 $15.45 $15.45 $15.41 $15.44 $10.54 44,209
2017-07-31 $15.47 $15.51 $15.41 $15.49 $10.51 38,802
2017-07-28 $15.38 $15.43 $15.38 $15.43 $10.47 18,465
2017-07-27 $15.37 $15.44 $15.37 $15.43 $10.47 29,727
2017-07-26 $15.45 $15.45 $15.40 $15.42 $10.47 16,713
2017-07-25 $15.53 $15.53 $15.44 $15.45 $10.48 14,325
2017-07-24 $15.48 $15.48 $15.45 $15.47 $10.50 9,919
2017-07-21 $15.40 $15.45 $15.40 $15.44 $10.48 6,690
2017-07-20 $15.42 $15.42 $15.37 $15.40 $10.45 6,161
2017-07-19 $15.38 $15.40 $15.37 $15.40 $10.45 7,244
2017-07-18 $15.39 $15.39 $15.29 $15.31 $10.39 12,088
2017-07-17 $15.43 $15.43 $15.37 $15.40 $10.45 17,197
2017-07-14 $15.27 $15.37 $15.27 $15.37 $10.43 16,720
2017-07-13 $15.32 $15.32 $15.18 $15.23 $10.34 72,341
2017-07-12 $15.20 $15.29 $15.20 $15.25 $10.35 14,668
2017-07-11 $15.16 $15.17 $15.10 $15.17 $10.29 14,476
2017-07-10 $15.10 $15.20 $15.10 $15.14 $10.27 9,838
2017-07-07 $15.16 $15.16 $15.06 $15.11 $10.26 62,307
2017-07-06 $15.29 $15.29 $15.15 $15.16 $10.29 15,017
2017-07-05 $15.32 $15.40 $15.25 $15.29 $10.38 12,786
2017-07-03 $15.27 $15.32 $15.24 $15.32 $10.40 20,930
2017-06-30 $15.37 $15.38 $15.26 $15.30 $10.32 33,970
2017-06-29 $15.46 $15.46 $15.26 $15.32 $10.33 30,999
2017-06-28 $15.41 $15.50 $15.37 $15.46 $10.43 18,220
2017-06-27 $15.56 $15.56 $15.36 $15.36 $10.36 32,806
2017-06-26 $15.58 $15.58 $15.51 $15.54 $10.48 13,835
2017-06-23 $15.44 $15.51 $15.41 $15.50 $10.45 4,507
2017-06-22 $15.37 $15.44 $15.37 $15.41 $10.39 6,242
2017-06-21 $15.37 $15.46 $15.34 $15.34 $10.35 10,483
2017-06-20 $15.53 $15.53 $15.41 $15.43 $10.41 27,684
2017-06-19 $15.50 $15.55 $15.46 $15.55 $10.49 22,012
2017-06-16 $15.38 $15.46 $15.38 $15.46 $10.43 8,327
2017-06-15 $15.29 $15.38 $15.29 $15.35 $10.35 21,580
2017-06-14 $15.36 $15.40 $15.33 $15.38 $10.37 26,389
2017-06-13 $15.28 $15.33 $15.15 $15.32 $10.33 20,896
2017-06-12 $15.18 $15.24 $15.18 $15.24 $10.28 8,678
2017-06-09 $15.08 $15.20 $15.08 $15.18 $10.24 20,299
2017-06-08 $15.00 $15.13 $15.00 $15.12 $10.20 10,087
2017-06-07 $15.12 $15.12 $15.03 $15.05 $10.15 21,914
2017-06-06 $15.03 $15.07 $15.01 $15.05 $10.15 6,168
2017-06-05 $15.16 $15.16 $15.09 $15.09 $10.18 20,029
2017-06-02 $15.09 $15.20 $15.09 $15.15 $10.22 69,281
2017-06-01 $15.00 $15.10 $15.00 $15.10 $10.19 23,857
2017-05-31 $15.09 $15.10 $15.00 $15.10 $10.12 19,760
2017-05-30 $15.14 $15.14 $15.08 $15.08 $10.11 20,208
2017-05-26 $15.13 $15.13 $15.03 $15.10 $10.12 23,055
2017-05-25 $15.19 $15.19 $15.12 $15.12 $10.14 13,051
2017-05-24 $15.05 $15.14 $15.05 $15.14 $10.15 21,337
2017-05-23 $15.01 $15.05 $15.01 $15.04 $10.08 36,355
2017-05-22 $14.92 $15.03 $14.92 $15.02 $10.07 36,205
2017-05-19 $14.86 $14.90 $14.83 $14.89 $9.99 26,558
2017-05-18 $14.82 $14.82 $14.66 $14.80 $9.92 33,683
2017-05-17 $14.69 $14.77 $14.69 $14.76 $9.90 12,021
2017-05-16 $14.78 $14.84 $14.78 $14.80 $9.93 15,976
2017-05-15 $14.75 $14.84 $14.75 $14.82 $9.94 16,695
2017-05-12 $14.81 $14.82 $14.72 $14.72 $9.87 17,476
2017-05-11 $14.76 $14.81 $14.74 $14.81 $9.93 25,651
2017-05-10 $14.92 $14.92 $14.76 $14.83 $9.94 26,317
2017-05-09 $14.91 $14.98 $14.75 $14.75 $9.89 43,352
2017-05-08 $15.11 $15.11 $14.92 $14.94 $10.02 25,905
2017-05-05 $14.95 $15.00 $14.92 $15.00 $10.06 12,895
2017-05-04 $15.08 $15.08 $14.90 $14.94 $10.02 27,094
2017-05-03 $15.19 $15.19 $15.00 $15.02 $10.07 22,766
2017-05-02 $15.23 $15.23 $15.16 $15.18 $10.18 15,273
2017-05-01 $15.24 $15.30 $15.19 $15.26 $10.23 19,727
2017-04-28 $15.42 $15.42 $15.21 $15.24 $10.16 24,344
2017-04-27 $15.40 $15.42 $15.36 $15.41 $10.27 23,589
2017-04-26 $15.31 $15.35 $15.25 $15.33 $10.22 32,630
2017-04-25 $15.28 $15.32 $15.25 $15.32 $10.21 20,038
2017-04-24 $15.33 $15.33 $15.17 $15.22 $10.14 29,458
2017-04-21 $15.21 $15.27 $15.21 $15.24 $10.16 8,746
2017-04-20 $15.29 $15.29 $15.17 $15.23 $10.15 32,036
2017-04-19 $15.35 $15.35 $15.25 $15.25 $10.16 13,805
2017-04-18 $15.29 $15.33 $15.25 $15.30 $10.20 27,977
2017-04-17 $15.26 $15.30 $15.21 $15.30 $10.20 15,308
2017-04-13 $15.16 $15.24 $15.16 $15.18 $10.12 39,156
2017-04-12 $15.14 $15.15 $15.12 $15.14 $10.09 17,510
2017-04-11 $15.05 $15.15 $15.04 $15.13 $10.08 46,122
2017-04-10 $14.91 $15.03 $14.91 $15.01 $10.00 24,912
2017-04-07 $14.99 $15.03 $14.96 $14.96 $9.97 13,208
2017-04-06 $14.90 $15.00 $14.89 $15.00 $10.00 26,996
2017-04-05 $15.05 $15.05 $14.90 $14.97 $9.98 16,374
2017-04-04 $14.90 $14.99 $14.90 $14.99 $9.99 18,073
2017-04-03 $14.96 $14.96 $14.85 $14.90 $9.93 19,456
2017-03-31 $15.04 $15.04 $15.00 $15.03 $9.95 34,773
2017-03-30 $15.13 $15.13 $15.00 $15.01 $9.94 38,590
2017-03-29 $14.84 $14.99 $14.84 $14.98 $9.92 26,074
2017-03-28 $14.78 $14.84 $14.78 $14.83 $9.82 30,946
2017-03-27 $14.68 $14.77 $14.68 $14.75 $9.77 21,121
2017-03-24 $14.74 $14.75 $14.69 $14.69 $9.73 9,003
2017-03-23 $14.71 $14.75 $14.71 $14.71 $9.74 23,625
2017-03-22 $14.65 $14.66 $14.60 $14.65 $9.70 21,743
2017-03-21 $14.73 $14.73 $14.64 $14.65 $9.70 14,567
2017-03-20 $14.73 $14.73 $14.68 $14.68 $9.72 12,311
2017-03-17 $14.60 $14.69 $14.60 $14.69 $9.73 36,240
2017-03-16 $14.61 $14.62 $14.54 $14.60 $9.67 34,046
2017-03-15 $14.34 $14.55 $14.34 $14.55 $9.64 38,709
2017-03-14 $14.32 $14.32 $14.25 $14.28 $9.46 22,860
2017-03-13 $14.32 $14.42 $14.32 $14.33 $9.49 36,593
2017-03-10 $14.33 $14.38 $14.29 $14.38 $9.53 234,390
2017-03-09 $14.36 $14.42 $14.13 $14.35 $9.51 1,337,949
2017-03-08 $14.57 $14.57 $14.36 $14.36 $9.51 36,352
2017-03-07 $14.55 $14.62 $14.55 $14.57 $9.65 13,327
2017-03-06 $14.63 $14.63 $14.54 $14.60 $9.67 25,739
2017-03-03 $14.61 $14.62 $14.53 $14.62 $9.68 23,686
2017-03-02 $14.66 $14.68 $14.62 $14.64 $9.70 25,988
2017-03-01 $14.76 $14.77 $14.67 $14.72 $9.75 25,180
2017-02-28 $14.76 $14.85 $14.76 $14.83 $9.76 26,418
2017-02-27 $14.85 $14.89 $14.81 $14.81 $9.75 15,186
2017-02-24 $14.78 $14.88 $14.78 $14.83 $9.76 53,855
2017-02-23 $14.81 $14.89 $14.81 $14.88 $9.79 25,173
2017-02-22 $14.81 $14.84 $14.75 $14.83 $9.76 21,889
2017-02-21 $14.86 $14.90 $14.75 $14.90 $9.81 35,367
2017-02-17 $14.85 $14.85 $14.79 $14.80 $9.74 14,232
2017-02-16 $14.74 $14.91 $14.74 $14.90 $9.81 27,169
2017-02-15 $14.80 $14.80 $14.67 $14.79 $9.74 25,200
2017-02-14 $14.84 $14.84 $14.72 $14.78 $9.73 31,123
2017-02-13 $14.76 $14.85 $14.76 $14.85 $9.78 23,250
2017-02-10 $14.76 $14.80 $14.76 $14.79 $9.74 18,165
2017-02-09 $14.78 $14.79 $14.70 $14.70 $9.68 20,711
2017-02-08 $14.69 $14.70 $14.63 $14.70 $9.68 23,585
2017-02-07 $14.72 $14.76 $14.64 $14.66 $9.65 20,016
2017-02-06 $14.69 $14.69 $14.63 $14.69 $9.67 14,040
2017-02-03 $14.55 $14.69 $14.55 $14.67 $9.66 33,029
2017-02-02 $14.57 $14.61 $14.55 $14.61 $9.62 21,871
2017-02-01 $14.59 $14.59 $14.48 $14.51 $9.55 31,461
2017-01-31 $14.50 $14.78 $14.50 $14.60 $9.55 12,712
2017-01-30 $14.50 $14.62 $14.50 $14.51 $9.49 49,298
2017-01-27 $14.81 $14.81 $14.60 $14.61 $9.56 22,525
2017-01-26 $14.81 $14.81 $14.72 $14.72 $9.63 16,567
2017-01-25 $14.87 $14.87 $14.70 $14.74 $9.64 31,587
2017-01-24 $14.77 $14.80 $14.75 $14.80 $9.68 18,834
2017-01-23 $14.70 $14.78 $14.67 $14.78 $9.67 17,964
2017-01-20 $14.67 $14.68 $14.59 $14.64 $9.58 29,564
2017-01-19 $14.72 $14.72 $14.56 $14.58 $9.54 28,100
2017-01-18 $14.76 $14.82 $14.74 $14.75 $9.64 27,817
2017-01-17 $14.75 $14.82 $14.70 $14.79 $9.67 42,731
2017-01-13 $14.65 $14.66 $14.58 $14.66 $9.59 8,535
2017-01-12 $14.68 $14.68 $14.53 $14.59 $9.54 27,730
2017-01-11 $14.62 $14.71 $14.55 $14.61 $9.56 14,854
2017-01-10 $14.57 $14.62 $14.50 $14.61 $9.56 31,434
2017-01-09 $14.76 $14.76 $14.60 $14.63 $9.57 11,930
2017-01-06 $14.79 $14.80 $14.70 $14.73 $9.63 12,122
2017-01-05 $14.73 $14.81 $14.67 $14.78 $9.67 26,395
2017-01-04 $14.58 $14.70 $14.58 $14.66 $9.59 35,225
2017-01-03 $14.43 $14.50 $14.35 $14.49 $9.48 25,167
2016-12-30 $14.37 $14.37 $14.29 $14.34 $9.38 45,670
2016-12-29 $14.17 $14.28 $14.17 $14.28 $9.34 11,212
2016-12-28 $14.30 $14.30 $14.01 $14.05 $9.19 14,787
2016-12-27 $14.38 $14.38 $14.21 $14.27 $9.26 19,708
2016-12-23 $14.28 $14.29 $14.22 $14.28 $9.26 6,718
2016-12-22 $14.22 $14.28 $14.17 $14.28 $9.26 12,340
2016-12-21 $14.19 $14.37 $14.19 $14.22 $9.23 38,334
2016-12-20 $14.33 $14.36 $14.25 $14.31 $9.28 21,850
2016-12-19 $14.21 $14.31 $14.14 $14.30 $9.28 23,384
2016-12-16 $13.90 $14.14 $13.90 $14.11 $9.15 20,217
2016-12-15 $14.09 $14.09 $13.80 $13.83 $8.97 29,004
2016-12-14 $14.68 $14.68 $14.05 $14.05 $9.11 53,663
2016-12-13 $14.51 $14.52 $14.36 $14.36 $9.32 15,371
2016-12-12 $14.66 $14.66 $14.51 $14.55 $9.44 33,101
2016-12-09 $14.54 $14.65 $14.54 $14.58 $9.46 48,013
2016-12-08 $14.99 $14.99 $14.45 $14.62 $9.48 57,672
2016-12-07 $14.34 $14.52 $14.34 $14.52 $9.42 36,635
2016-12-06 $14.09 $14.32 $14.09 $14.31 $9.28 28,064
2016-12-05 $14.00 $14.24 $14.00 $14.16 $9.19 13,928
2016-12-02 $13.93 $14.19 $13.93 $14.09 $9.14 15,908
2016-12-01 $14.23 $14.23 $13.87 $13.97 $9.06 41,509
2016-11-30 $14.44 $14.44 $14.21 $14.26 $9.19 32,414
2016-11-29 $14.35 $14.49 $14.34 $14.49 $9.34 44,376
2016-11-28 $14.27 $14.33 $14.27 $14.31 $9.22 18,137
2016-11-25 $14.13 $14.26 $14.13 $14.20 $9.15 7,341
2016-11-23 $14.26 $14.26 $14.12 $14.13 $9.11 24,824
2016-11-22 $14.11 $14.26 $14.11 $14.26 $9.19 25,744
2016-11-21 $14.08 $14.12 $14.04 $14.06 $9.06 27,043
2016-11-18 $14.00 $14.00 $13.90 $14.00 $9.02 20,306
2016-11-17 $13.97 $14.01 $13.92 $13.94 $8.98 15,026
2016-11-16 $14.00 $14.00 $13.90 $13.94 $8.99 20,865
2016-11-15 $13.90 $14.03 $13.86 $13.92 $8.97 20,015
2016-11-14 $13.95 $13.95 $13.75 $13.86 $8.93 35,775
2016-11-11 $13.92 $13.92 $13.76 $13.82 $8.91 18,378
2016-11-10 $14.02 $14.02 $13.70 $13.76 $8.87 33,885
2016-11-09 $14.11 $14.18 $14.00 $14.10 $9.09 35,706
2016-11-08 $14.28 $14.39 $14.25 $14.31 $9.22 18,404
2016-11-07 $14.33 $14.33 $14.23 $14.27 $9.20 18,415
2016-11-04 $14.33 $14.33 $14.05 $14.12 $9.10 9,482
2016-11-03 $14.16 $14.18 $14.06 $14.07 $9.06 20,991
2016-11-02 $14.25 $14.28 $14.12 $14.14 $9.12 26,624
2016-11-01 $14.56 $14.56 $14.27 $14.28 $9.20 22,328
2016-10-31 $14.53 $14.65 $14.50 $14.63 $9.37 24,930
2016-10-28 $14.50 $14.53 $14.36 $14.46 $9.26 18,391
2016-10-27 $14.76 $14.76 $14.40 $14.40 $9.22 19,343
2016-10-26 $14.76 $14.76 $14.69 $14.70 $9.41 18,801
2016-10-25 $14.77 $14.85 $14.77 $14.83 $9.49 20,161
2016-10-24 $14.73 $14.78 $14.63 $14.73 $9.43 21,485
2016-10-21 $14.71 $14.71 $14.63 $14.64 $9.37 11,445
2016-10-20 $14.74 $14.74 $14.62 $14.72 $9.42 4,301
2016-10-19 $14.91 $14.91 $14.63 $14.74 $9.43 10,868
2016-10-18 $14.60 $14.72 $14.60 $14.68 $9.40 15,305
2016-10-17 $14.67 $14.67 $14.55 $14.56 $9.32 7,424
2016-10-14 $14.72 $14.72 $14.54 $14.58 $9.33 15,688
2016-10-13 $14.48 $14.68 $14.44 $14.64 $9.37 14,241
2016-10-12 $14.36 $14.50 $14.34 $14.49 $9.28 6,218
2016-10-11 $14.35 $14.43 $14.26 $14.31 $9.16 35,099
2016-10-10 $14.25 $14.50 $14.25 $14.42 $9.23 24,261
2016-10-07 $14.29 $14.42 $14.20 $14.30 $9.16 34,289
2016-10-06 $14.40 $14.40 $14.17 $14.26 $9.13 29,590
2016-10-05 $14.69 $14.69 $14.38 $14.39 $9.21 36,028
2016-10-04 $15.03 $15.03 $14.51 $14.57 $9.33 69,632
2016-10-03 $15.46 $15.46 $14.90 $14.94 $9.57 23,822
2016-09-30 $15.28 $15.33 $15.18 $15.18 $9.66 40,987
2016-09-29 $15.30 $15.39 $15.21 $15.21 $9.68 35,428
2016-09-28 $15.45 $15.45 $15.25 $15.25 $9.70 33,695
2016-09-27 $15.50 $15.50 $15.33 $15.34 $9.76 21,158
2016-09-26 $15.42 $15.48 $15.39 $15.43 $9.82 23,479
2016-09-23 $15.39 $15.43 $15.31 $15.43 $9.81 23,072
2016-09-22 $15.38 $15.44 $15.32 $15.43 $9.82 24,128
2016-09-21 $15.06 $15.25 $14.88 $15.22 $9.68 32,613
2016-09-20 $15.08 $15.10 $14.99 $15.00 $9.54 26,625
2016-09-19 $14.91 $15.03 $14.91 $14.98 $9.53 25,232
2016-09-16 $14.95 $14.95 $14.74 $14.82 $9.43 17,675
2016-09-15 $14.71 $14.97 $14.71 $14.97 $9.52 28,609
2016-09-14 $14.90 $14.90 $14.78 $14.81 $9.42 36,897
2016-09-13 $15.10 $15.10 $14.77 $14.79 $9.41 48,008
2016-09-12 $15.00 $15.19 $14.89 $15.13 $9.63 50,190
2016-09-09 $15.63 $15.63 $15.01 $15.08 $9.59 114,709
2016-09-08 $15.75 $15.75 $15.61 $15.63 $9.94 42,787
2016-09-07 $15.71 $15.76 $15.61 $15.74 $10.01 79,388
2016-09-06 $15.85 $15.85 $15.46 $15.64 $9.95 159,436
2016-09-02 $15.25 $15.52 $15.25 $15.46 $9.84 43,182
2016-09-01 $15.33 $15.33 $15.13 $15.22 $9.68 11,272
2016-08-31 $15.39 $15.39 $15.25 $15.39 $9.73 16,886
2016-08-30 $15.30 $15.41 $15.29 $15.33 $9.69 7,683
2016-08-29 $15.16 $15.41 $15.16 $15.32 $9.69 23,545
2016-08-26 $15.54 $15.54 $15.19 $15.30 $9.67 35,649
2016-08-25 $15.47 $15.47 $15.43 $15.45 $9.77 9,201
2016-08-24 $15.50 $15.50 $15.38 $15.42 $9.75 3,691
2016-08-23 $15.53 $15.54 $15.46 $15.51 $9.81 15,858
2016-08-22 $15.36 $15.41 $15.32 $15.38 $9.73 15,859
2016-08-19 $15.38 $15.40 $15.28 $15.34 $9.70 18,405
2016-08-18 $15.35 $15.45 $15.30 $15.39 $9.73 41,333
2016-08-17 $15.35 $15.37 $15.21 $15.34 $9.70 30,516
2016-08-16 $15.49 $15.49 $15.30 $15.34 $9.70 24,454
2016-08-15 $15.53 $15.56 $15.48 $15.49 $9.79 13,112
2016-08-12 $15.45 $15.59 $15.45 $15.50 $9.80 32,452
2016-08-11 $15.60 $15.60 $15.45 $15.46 $9.78 28,568
2016-08-10 $15.47 $15.65 $15.47 $15.56 $9.84 17,864
2016-08-09 $15.40 $15.57 $15.40 $15.49 $9.80 22,013
2016-08-08 $15.61 $15.61 $15.43 $15.43 $9.76 32,333
2016-08-05 $15.53 $15.53 $15.43 $15.51 $9.81 13,379
2016-08-04 $15.54 $15.54 $15.44 $15.45 $9.77 21,167
2016-08-03 $15.47 $15.50 $15.35 $15.48 $9.79 21,748
2016-08-02 $15.62 $15.66 $15.37 $15.43 $9.76 16,455
2016-08-01 $15.67 $15.67 $15.50 $15.59 $9.86 28,204
2016-07-29 $15.50 $15.68 $15.50 $15.65 $9.84 12,494
2016-07-28 $15.44 $15.55 $15.33 $15.54 $9.77 54,931
2016-07-27 $15.49 $15.50 $15.38 $15.44 $9.71 13,844
2016-07-26 $15.53 $15.53 $15.44 $15.46 $9.72 7,540
2016-07-25 $15.60 $15.60 $15.46 $15.51 $9.75 29,937
2016-07-22 $15.51 $15.60 $15.41 $15.58 $9.79 27,240
2016-07-21 $15.50 $15.50 $15.36 $15.46 $9.72 28,086
2016-07-20 $15.33 $15.44 $15.33 $15.42 $9.69 37,200
2016-07-19 $15.31 $15.40 $15.23 $15.39 $9.67 29,343
2016-07-18 $15.34 $15.34 $15.22 $15.31 $9.62 131,480
2016-07-15 $15.21 $15.22 $15.09 $15.22 $9.57 353,869
2016-07-14 $15.33 $15.33 $15.15 $15.19 $9.55 315,233
2016-07-13 $15.30 $15.30 $15.21 $15.24 $9.58 15,732
2016-07-12 $15.21 $15.27 $15.12 $15.19 $9.55 23,999
2016-07-11 $15.05 $15.17 $14.94 $15.15 $9.52 23,260
2016-07-08 $14.93 $15.14 $14.93 $15.05 $9.46 10,718
2016-07-07 $15.17 $15.17 $14.94 $14.96 $9.41 12,220
2016-07-06 $15.04 $15.11 $15.02 $15.11 $9.50 5,637
2016-07-05 $15.29 $15.29 $14.93 $15.06 $9.46 21,080
2016-07-01 $15.29 $15.29 $15.00 $15.07 $9.47 12,966
2016-06-30 $14.99 $15.37 $14.95 $15.14 $9.46 28,792
2016-06-29 $14.69 $14.96 $14.69 $14.95 $9.34 31,519
2016-06-28 $14.67 $14.75 $14.60 $14.70 $9.18 9,905
2016-06-27 $14.69 $14.69 $14.33 $14.51 $9.06 6,765
2016-06-24 $13.95 $14.74 $13.95 $14.65 $9.15 24,931
2016-06-23 $14.83 $14.83 $14.55 $14.66 $9.16 10,403
2016-06-22 $14.62 $14.68 $14.55 $14.65 $9.15 8,286
2016-06-21 $14.72 $14.72 $14.66 $14.68 $9.17 9,725
2016-06-20 $14.64 $14.81 $14.64 $14.72 $9.20 30,530
2016-06-17 $14.64 $14.64 $14.58 $14.61 $9.13 7,244
2016-06-16 $14.49 $14.64 $14.35 $14.64 $9.15 7,652
2016-06-15 $14.53 $14.62 $14.52 $14.55 $9.09 2,930
2016-06-14 $14.55 $14.56 $14.42 $14.42 $9.01 13,415
2016-06-13 $14.66 $14.66 $14.56 $14.59 $9.11 13,203
2016-06-10 $14.72 $14.72 $14.56 $14.63 $9.14 87,630
2016-06-09 $14.64 $14.70 $14.52 $14.66 $9.16 9,842
2016-06-08 $14.55 $14.67 $14.47 $14.66 $9.16 28,843
2016-06-07 $14.40 $14.58 $14.40 $14.53 $9.08 7,367
2016-06-06 $14.36 $14.54 $14.36 $14.48 $9.05 17,311
2016-06-03 $14.56 $14.56 $14.37 $14.45 $9.03 17,736
2016-06-02 $14.55 $14.55 $14.25 $14.42 $9.01 11,041
2016-06-01 $14.34 $14.34 $14.25 $14.25 $8.90 9,265
2016-05-31 $14.50 $14.59 $14.28 $14.28 $8.86 13,444
2016-05-27 $14.46 $14.46 $14.31 $14.34 $8.90 6,603
2016-05-26 $14.33 $14.43 $14.25 $14.27 $8.85 9,042
2016-05-25 $14.46 $14.46 $14.20 $14.30 $8.88 7,099
2016-05-24 $14.25 $14.34 $14.24 $14.33 $8.89 7,745
2016-05-23 $14.32 $14.32 $14.02 $14.21 $8.82 9,739
2016-05-20 $14.21 $14.26 $14.06 $14.22 $8.83 10,780
2016-05-19 $14.05 $14.05 $13.94 $14.00 $8.69 3,046
2016-05-18 $14.27 $14.47 $14.05 $14.19 $8.81 7,854
2016-05-17 $14.59 $14.59 $14.31 $14.46 $8.97 10,479
2016-05-16 $14.50 $14.63 $14.49 $14.58 $9.05 23,556
2016-05-13 $14.75 $14.75 $14.40 $14.51 $9.01 9,220
2016-05-12 $14.56 $14.58 $14.40 $14.55 $9.03 10,778
2016-05-11 $14.61 $14.61 $14.48 $14.55 $9.03 1,804
2016-05-10 $14.85 $14.85 $14.29 $14.54 $9.02 19,794
2016-05-09 $14.40 $14.49 $14.24 $14.49 $8.99 9,302
2016-05-06 $14.12 $14.22 $14.12 $14.20 $8.81 4,245
2016-05-05 $14.14 $14.15 $14.01 $14.12 $8.76 6,426
2016-05-04 $13.97 $14.07 $13.95 $14.07 $8.73 4,389
2016-05-03 $13.91 $13.96 $13.77 $13.83 $8.58 4,702
2016-05-02 $13.99 $14.07 $13.95 $14.07 $8.73 3,758
2016-04-29 $14.10 $14.12 $13.99 $13.99 $8.63 3,005
2016-04-28 $14.05 $14.15 $14.03 $14.12 $8.71 7,771
2016-04-27 $14.00 $14.00 $13.99 $14.00 $8.63 10,592
2016-04-26 $14.00 $14.00 $13.99 $13.99 $8.63 7,196
2016-04-25 $14.00 $14.00 $13.95 $13.95 $8.60 2,339
2016-04-22 $13.74 $13.90 $13.74 $13.84 $8.53 6,466
2016-04-21 $14.30 $14.30 $13.71 $14.00 $8.63 12,280
2016-04-20 $14.36 $14.36 $14.12 $14.20 $8.75 15,979
2016-04-19 $14.26 $14.30 $14.20 $14.30 $8.82 11,380
2016-04-18 $14.12 $14.12 $13.98 $14.05 $8.66 7,301
2016-04-15 $14.02 $14.08 $13.98 $14.08 $8.68 9,758
2016-04-14 $13.98 $13.98 $13.95 $13.97 $8.61 1,305
2016-04-13 $14.02 $14.02 $13.81 $13.90 $8.57 3,132
2016-04-12 $13.90 $13.90 $13.84 $13.90 $8.57 3,492
2016-04-11 $13.87 $13.87 $13.76 $13.78 $8.50 3,666
2016-04-08 $13.70 $13.79 $13.64 $13.72 $8.46 8,640
2016-04-07 $13.63 $13.72 $13.59 $13.59 $8.38 2,273
2016-04-06 $13.67 $13.67 $13.60 $13.60 $8.39 1,945
2016-04-05 $13.67 $13.67 $13.67 $13.67 $8.43 205
2016-04-04 $13.80 $13.81 $13.59 $13.59 $8.38 2,539
2016-04-01 $13.84 $13.84 $13.67 $13.79 $8.50 10,414
2016-03-31 $13.79 $13.92 $13.73 $13.82 $8.47 2,208
2016-03-30 $13.70 $13.86 $13.68 $13.68 $8.38 5,226
2016-03-29 $13.53 $13.53 $13.44 $13.50 $8.27 2,185
2016-03-28 $13.66 $13.92 $13.32 $13.52 $8.28 6,600
2016-03-24 $13.39 $13.39 $13.21 $13.38 $8.19 2,741
2016-03-23 $13.56 $13.56 $13.38 $13.38 $8.19 8,464
2016-03-22 $13.60 $13.61 $13.50 $13.56 $8.30 4,842
2016-03-21 $13.69 $13.69 $13.52 $13.55 $8.30 6,444
2016-03-18 $13.54 $13.61 $13.51 $13.55 $8.30 4,074
2016-03-17 $13.36 $13.54 $13.36 $13.52 $8.28 4,772
2016-03-16 $13.31 $13.31 $13.31 $13.31 $8.15 872
2016-03-15 $13.05 $13.05 $13.05 $13.05 $7.99 1,278
2016-03-14 $13.28 $13.28 $13.11 $13.16 $8.06 3,303
2016-03-11 $12.85 $13.24 $12.85 $13.24 $8.11 8,748
2016-03-10 $13.01 $13.03 $12.97 $13.03 $7.98 10,293
2016-03-09 $12.98 $13.01 $12.98 $13.01 $7.97 269
2016-03-08 $13.01 $13.02 $12.99 $12.99 $7.95 2,374
2016-03-07 $13.00 $13.08 $13.00 $13.08 $8.01 683
2016-03-04 $12.95 $13.01 $12.95 $13.01 $7.97 935
2016-03-03 $12.82 $12.93 $12.82 $12.93 $7.92 1,880
2016-03-02 $12.74 $12.78 $12.65 $12.78 $7.83 3,536
2016-03-01 $12.62 $12.62 $12.58 $12.58 $7.70 2,689
2016-02-29 $12.65 $12.66 $12.62 $12.62 $7.67 1,105
2016-02-26 $12.66 $12.70 $12.66 $12.70 $7.72 718
2016-02-25 $12.38 $12.38 $12.38 $12.38 $7.52 259
2016-02-24 $12.24 $12.38 $12.23 $12.38 $7.52 1,269
2016-02-23 $12.40 $12.40 $12.38 $12.38 $7.52 1,020
2016-02-22 $12.33 $12.43 $12.33 $12.43 $7.55 1,389
2016-02-19 $12.21 $12.25 $12.18 $12.18 $7.40 816
2016-02-18 $12.12 $12.12 $12.12 $12.12 $7.36 167
2016-02-17 $12.00 $12.12 $12.00 $12.12 $7.36 426
2016-02-16 $11.81 $11.85 $11.75 $11.85 $7.20 2,968
2016-02-12 $11.61 $11.67 $11.61 $11.62 $7.06 858
2016-02-11 $11.43 $11.51 $11.43 $11.43 $6.95 2,464
2016-02-10 $11.80 $11.80 $11.79 $11.79 $7.16 1,321
2016-02-09 $11.84 $11.84 $11.64 $11.64 $7.07 856
2016-02-08 $11.90 $11.90 $11.90 $11.90 $7.23 1,375
2016-02-05 $12.26 $12.26 $12.26 $12.26 $7.45 304
2016-02-04 $12.34 $12.34 $12.34 $12.34 $7.50 454
2016-02-03 $12.27 $12.27 $12.26 $12.27 $7.46 2,709
2016-02-02 $11.90 $12.09 $11.90 $12.09 $7.35 1,521
2016-02-01 $11.97 $12.22 $11.96 $12.19 $7.41 2,463
2016-01-29 $11.84 $11.84 $11.84 $11.84 $7.13 91
2016-01-28 $11.84 $11.84 $11.84 $11.84 $7.13 40
2016-01-27 $11.88 $11.88 $11.84 $11.84 $7.13 393
2016-01-26 $11.78 $11.84 $11.78 $11.84 $7.13 8,406
2016-01-25 $11.83 $11.83 $11.62 $11.62 $7.00 4,439
2016-01-22 $11.75 $11.75 $11.75 $11.75 $7.08 2,092
2016-01-21 $11.56 $11.56 $11.40 $11.41 $6.87 2,281
2016-01-20 $11.59 $11.59 $11.03 $11.47 $6.91 3,821
2016-01-19 $11.67 $11.67 $11.59 $11.59 $6.98 1,367
2016-01-15 $11.90 $11.90 $11.54 $11.59 $6.98 1,054
2016-01-14 $11.91 $12.03 $11.85 $12.03 $7.25 7,520
2016-01-13 $12.25 $12.25 $11.91 $11.91 $7.17 1,698
2016-01-12 $12.27 $12.27 $12.13 $12.19 $7.34 4,940
2016-01-11 $12.36 $12.36 $12.28 $12.28 $7.40 1,137
2016-01-08 $12.40 $12.49 $12.27 $12.27 $7.39 5,204
2016-01-07 $12.58 $12.58 $12.45 $12.45 $7.50 1,340
2016-01-06 $12.89 $12.89 $12.65 $12.72 $7.66 12,050
2016-01-05 $12.69 $12.77 $12.69 $12.74 $7.68 1,192
2016-01-04 $13.00 $13.00 $12.49 $12.49 $7.53 2,470
2015-12-31 $12.65 $12.68 $12.61 $12.64 $7.62 3,351
2015-12-30 $12.76 $12.76 $12.76 $12.76 $7.69 2,146
2015-12-29 $12.84 $12.90 $12.79 $12.82 $7.72 14,576
2015-12-28 $12.82 $12.82 $12.78 $12.78 $7.61 981
2015-12-24 $12.86 $12.86 $12.86 $12.86 $7.66 0
2015-12-23 $12.88 $12.94 $12.86 $12.86 $7.66 1,710
2015-12-22 $12.72 $12.72 $12.72 $12.72 $7.58 51
2015-12-21 $12.78 $12.78 $12.62 $12.72 $7.58 3,453
2015-12-18 $12.69 $12.69 $12.69 $12.69 $7.56 1,169
2015-12-17 $12.63 $12.73 $12.63 $12.73 $7.58 594
2015-12-16 $12.47 $12.47 $12.47 $12.47 $7.43 306
2015-12-15 $12.27 $12.38 $12.27 $12.36 $7.36 644
2015-12-14 $12.30 $12.30 $12.13 $12.24 $7.29 654
2015-12-11 $12.46 $12.46 $12.33 $12.45 $7.41 7,085
2015-12-10 $12.59 $12.59 $12.56 $12.56 $7.48 595
2015-12-09 $12.51 $12.55 $12.51 $12.52 $7.46 5,951
2015-12-08 $12.65 $12.66 $12.55 $12.55 $7.47 1,324
2015-12-07 $12.65 $12.66 $12.65 $12.66 $7.54 773
2015-12-04 $12.72 $12.72 $12.72 $12.72 $7.58 50
2015-12-03 $12.71 $12.72 $12.71 $12.72 $7.58 381
2015-12-02 $13.06 $13.06 $12.91 $12.91 $7.69 2,496
2015-12-01 $13.07 $13.09 $13.07 $13.09 $7.80 1,258
2015-11-30 $13.10 $13.16 $13.10 $13.16 $7.78 1,119
2015-11-27 $13.05 $13.05 $13.05 $13.05 $7.71 507
2015-11-25 $12.97 $12.97 $12.97 $12.97 $7.66 245
2015-11-24 $12.99 $12.99 $12.99 $12.99 $7.68 2,004
2015-11-23 $12.99 $12.99 $12.99 $12.99 $7.68 170
2015-11-20 $13.10 $13.10 $12.98 $12.99 $7.68 7,164
2015-11-19 $12.99 $13.04 $12.98 $13.00 $7.68 610
2015-11-18 $12.83 $12.92 $12.83 $12.92 $7.63 911
2015-11-17 $12.85 $12.85 $12.84 $12.84 $7.59 502
2015-11-16 $12.65 $12.65 $12.65 $12.65 $7.47 231
2015-11-13 $12.74 $12.74 $12.67 $12.71 $7.51 1,095
2015-11-12 $12.80 $12.80 $12.80 $12.80 $7.56 439
2015-11-11 $12.86 $12.86 $12.86 $12.86 $7.60 676
2015-11-10 $12.84 $12.85 $12.81 $12.85 $7.59 1,916
2015-11-09 $12.86 $12.86 $12.72 $12.72 $7.52 5,414
2015-11-06 $13.00 $13.00 $12.93 $12.96 $7.66 1,653
2015-11-05 $13.13 $13.13 $13.13 $13.13 $7.76 547
2015-11-04 $13.31 $13.31 $13.12 $13.12 $7.75 3,221
2015-11-03 $13.29 $13.33 $13.29 $13.33 $7.87 551
2015-11-02 $13.16 $13.32 $13.10 $13.32 $7.87 1,429
2015-10-30 $13.26 $13.27 $13.18 $13.18 $7.73 1,926
2015-10-29 $13.41 $13.41 $13.31 $13.36 $7.83 3,636
2015-10-28 $13.30 $13.49 $13.30 $13.47 $7.90 6,611
2015-10-27 $13.52 $13.52 $13.35 $13.35 $7.83 888
2015-10-26 $13.60 $13.60 $13.60 $13.60 $7.97 768
2015-10-23 $13.59 $13.59 $13.59 $13.59 $7.97 321
2015-10-22 $13.71 $13.71 $13.61 $13.61 $7.98 2,863
2015-10-21 $13.69 $13.69 $13.63 $13.64 $8.00 2,230
2015-10-20 $13.59 $13.65 $13.56 $13.64 $8.00 2,218
2015-10-19 $13.52 $13.52 $13.50 $13.51 $7.92 874
2015-10-16 $13.45 $13.53 $13.45 $13.53 $7.93 2,695
2015-10-15 $13.40 $13.46 $13.30 $13.46 $7.89 1,054
2015-10-14 $13.41 $13.43 $13.37 $13.38 $7.85 908
2015-10-13 $13.45 $13.45 $13.37 $13.38 $7.85 2,784
2015-10-12 $13.48 $13.50 $13.48 $13.50 $7.92 4,570
2015-10-09 $13.43 $13.43 $13.43 $13.43 $7.87 4,681
2015-10-08 $13.41 $13.48 $13.41 $13.48 $7.90 351
2015-10-07 $13.26 $13.37 $13.26 $13.35 $7.82 1,282
2015-10-06 $13.28 $13.29 $13.25 $13.25 $7.77 1,672
2015-10-05 $13.22 $13.26 $13.18 $13.26 $7.77 9,377
2015-10-02 $12.82 $12.92 $12.82 $12.92 $7.58 741
2015-10-01 $12.84 $12.84 $12.84 $12.84 $7.53 162
2015-09-30 $12.86 $12.98 $12.85 $12.98 $7.55 2,707
2015-09-29 $12.88 $12.88 $12.85 $12.88 $7.49 2,998
2015-09-28 $13.09 $13.09 $12.85 $12.93 $7.52 6,768
2015-09-25 $13.28 $13.28 $13.14 $13.14 $7.64 9,123
2015-09-24 $13.18 $13.20 $13.16 $13.19 $7.67 11,966
2015-09-23 $13.17 $13.18 $13.17 $13.18 $7.67 1,958
2015-09-22 $13.25 $13.27 $13.20 $13.20 $7.68 889
2015-09-21 $13.30 $13.31 $13.30 $13.31 $7.74 508
2015-09-18 $13.21 $13.23 $13.21 $13.23 $7.70 364
2015-09-17 $13.06 $13.35 $13.01 $13.35 $7.77 2,458
2015-09-16 $13.08 $13.08 $13.06 $13.06 $7.60 2,391
2015-09-15 $12.95 $12.95 $12.95 $12.95 $7.53 395
2015-09-14 $12.99 $12.99 $12.93 $12.93 $7.52 967
2015-09-11 $12.76 $12.94 $12.76 $12.94 $7.53 961
2015-09-10 $12.79 $12.79 $12.79 $12.79 $7.44 212
2015-09-09 $12.95 $13.00 $12.77 $12.77 $7.43 3,383
2015-09-08 $12.96 $12.96 $12.96 $12.96 $7.54 426
2015-09-04 $12.90 $12.90 $12.77 $12.81 $7.45 3,352
2015-09-03 $13.01 $13.01 $13.01 $13.01 $7.57 267
2015-09-02 $13.00 $13.00 $12.90 $12.91 $7.51 3,949
2015-09-01 $13.02 $13.02 $12.84 $12.85 $7.47 2,925
2015-08-31 $13.22 $13.25 $13.17 $13.17 $7.60 6,884
2015-08-28 $13.31 $13.31 $13.25 $13.25 $7.65 1,003
2015-08-27 $13.22 $13.27 $13.22 $13.27 $7.66 4,209
2015-08-26 $12.95 $13.02 $12.95 $13.02 $7.51 469
2015-08-25 $13.44 $13.44 $13.01 $13.01 $7.51 3,264
2015-08-24 $13.28 $13.44 $13.01 $13.44 $7.75 4,511
2015-08-21 $13.66 $13.79 $13.59 $13.59 $7.84 4,696
2015-08-20 $13.82 $13.85 $13.80 $13.80 $7.96 1,905
2015-08-19 $13.85 $13.92 $13.83 $13.90 $8.02 3,992
2015-08-18 $13.91 $13.92 $13.90 $13.92 $8.03 1,075
2015-08-17 $13.81 $13.90 $13.79 $13.90 $8.02 5,916
2015-08-14 $13.86 $13.90 $13.84 $13.84 $7.99 853
2015-08-13 $13.85 $13.89 $13.80 $13.89 $8.01 2,484
2015-08-12 $13.76 $13.76 $13.76 $13.76 $7.94 101
2015-08-11 $13.76 $13.76 $13.76 $13.76 $7.94 384
2015-08-10 $13.75 $13.82 $13.75 $13.77 $7.95 3,789
2015-08-07 $13.74 $13.74 $13.71 $13.71 $7.91 1,158
2015-08-06 $13.90 $13.90 $13.70 $13.70 $7.90 8,362
2015-08-05 $14.04 $14.04 $13.86 $13.90 $8.02 2,208
2015-08-04 $13.99 $13.99 $13.99 $13.99 $8.07 519
2015-08-03 $13.99 $14.01 $13.97 $13.97 $8.06 2,256
2015-07-31 $14.15 $14.15 $14.08 $14.08 $8.06 2,389
2015-07-30 $14.07 $14.07 $14.07 $14.07 $8.06 177
2015-07-29 $13.93 $14.09 $13.93 $14.09 $8.07 3,086
2015-07-28 $13.94 $14.00 $13.91 $13.99 $8.01 7,260
2015-07-27 $13.91 $13.92 $13.88 $13.88 $7.95 1,474
2015-07-24 $14.01 $14.01 $13.86 $13.86 $7.94 1,316
2015-07-23 $14.18 $14.18 $14.00 $14.00 $8.02 13,834
2015-07-22 $14.20 $14.21 $14.17 $14.18 $8.12 900
2015-07-21 $14.28 $14.28 $14.25 $14.28 $8.18 11,764
2015-07-20 $14.30 $14.30 $14.24 $14.26 $8.17 832
2015-07-17 $14.27 $14.27 $14.25 $14.25 $8.16 551
2015-07-16 $14.34 $14.34 $14.28 $14.33 $8.21 972
2015-07-15 $14.19 $14.22 $14.14 $14.19 $8.13 17,831
2015-07-14 $14.25 $14.27 $14.22 $14.25 $8.16 4,883
2015-07-13 $14.25 $14.26 $14.13 $14.15 $8.10 4,866
2015-07-10 $14.11 $14.22 $14.11 $14.16 $8.11 1,736
2015-07-09 $14.18 $14.18 $14.16 $14.16 $8.11 4,168
2015-07-08 $14.20 $14.20 $14.20 $14.20 $8.13 185
2015-07-07 $14.13 $14.24 $14.11 $14.24 $8.15 1,447
2015-07-06 $14.01 $14.03 $13.94 $13.95 $7.99 6,959
2015-07-02 $14.08 $14.08 $14.02 $14.02 $8.03 984
2015-07-01 $13.91 $14.01 $13.90 $14.01 $8.02 1,046
2015-06-30 $14.06 $14.06 $14.02 $14.02 $7.97 863
2015-06-29 $14.20 $14.24 $14.07 $14.07 $8.00 2,836
2015-06-26 $14.36 $14.36 $14.24 $14.24 $8.10 7,981
2015-06-25 $14.39 $14.39 $14.39 $14.39 $8.18 475
2015-06-24 $14.50 $14.57 $14.50 $14.56 $8.28 2,286
2015-06-23 $14.61 $14.61 $14.60 $14.60 $8.30 944
2015-06-22 $14.63 $14.63 $14.63 $14.63 $8.32 1,115
2015-06-19 $14.65 $14.65 $14.64 $14.64 $8.32 1,020
2015-06-18 $14.62 $14.62 $14.62 $14.62 $8.31 424
2015-06-17 $14.37 $14.37 $14.37 $14.37 $8.17 288
2015-06-16 $14.37 $14.40 $14.37 $14.40 $8.19 2,640
2015-06-15 $14.45 $14.45 $14.40 $14.41 $8.19 6,714
2015-06-12 $14.46 $14.46 $14.46 $14.46 $8.22 129
2015-06-11 $14.41 $14.42 $14.37 $14.37 $8.17 3,036
2015-06-10 $14.32 $14.35 $14.32 $14.32 $8.14 2,418
2015-06-09 $14.30 $14.31 $14.26 $14.26 $8.11 1,289
2015-06-08 $14.32 $14.32 $14.32 $14.32 $8.14 266
2015-06-05 $14.40 $14.40 $14.40 $14.40 $8.19 362
2015-06-04 $14.53 $14.54 $14.53 $14.53 $8.26 3,497
2015-06-03 $14.64 $14.64 $14.58 $14.60 $8.30 2,283

Global X SuperDividend REIT ETF (SRET) News Headlines

Recent Global X SuperDividend REIT ETF (SRET) News
Similar Companies to Global X SuperDividend REIT ETF (SRET) 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.