Global X Aging Population ETF (AGNG) Exchange: NASDAQ

Data as of Aug. 22, 2025

$31.95 ($0.07) 0.21%

Global X Aging Population ETF - Daily Information
Click for more stock information on Global X Aging Population ETF.
Daily Information Data
Date Aug. 22, 2025
Open $31.71
Previous Close $31.95
High $32.03
Low $31.71
Adjusted Open $31.71
Previous Adjusted Close $31.95
Adjusted High $32.03
Adjusted Low $31.71

About Global X Aging Population ETF (AGNG)

The Fund invests more than 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to exchange-listed companies in developed markets that facilitate the demographic trend of longer average life spans and the aging of the global population, including but not limited to companies involved in biotechnology, medical devices, pharmaceuticals, senior living facilities and specialized health care services (collectively, "Longevity Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The eligible universe of the Underlying Index includes the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $500 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index may include components from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom, and the United States. From the eligible universe, the Index Provider identifies Longevity Companies by applying a proprietary analysis that consists of two primary components: theme identification and company analysis. As of January 31, 2020, the Index Provider has identified the following four themes that are expected to provide the most exposure to Longevity Companies: (1) Health Care Products, (2) Health Care Services, (3) Medical Devices, and (4) Senior Homes (collectively, "Longevity Themes"). In order to be included in the Underlying Index, a company must be identified as having significant exposure to these Longevity Themes, as determined by the Index Provider. Companies are analyzed based on two primary criteria: revenue exposure and primary business operations. A company is deemed to have significant exposure to the Longevity Themes if (i) it derives a significant portion of its revenue from the Longevity Themes, or (ii) it has stated its primary business to be in products and services focused on the Longevity Themes, as determined by the Index Provider. Accordingly, the Fund assets will be concentrated (that is, it will hold 25% or more of its total assets) in companies that provide products and services that facilitate the aging of the global population.  The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include health care, biotechnology and pharmaceuticals companies as well as real estate investment trusts ("REITs"). 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 January 31, 2020, the Underlying Index was concentrated in the biotechnology and health care equipment industries and had significant exposure to the health care sector.

Historical Stock Data for Global X Aging Population ETF (AGNG)

Date Open High Low Close Adj.Close Volume
2025-08-01 $31.71 $32.03 $31.71 $31.95 $31.95 3,648
2025-07-31 $32.26 $32.28 $31.88 $31.88 $31.88 5,469
2025-07-30 $32.60 $32.78 $32.48 $32.48 $32.48 28,138
2025-07-29 $32.62 $32.84 $32.62 $32.81 $32.81 55,118
2025-07-28 $33.21 $33.21 $32.76 $32.80 $32.80 12,756
2025-07-25 $33.29 $33.29 $33.02 $33.15 $33.15 5,343
2025-07-24 $33.14 $33.14 $33.04 $33.07 $33.07 3,841
2025-07-23 $32.82 $33.08 $32.82 $33.08 $33.08 2,252
2025-07-22 $32.07 $32.45 $32.07 $32.44 $32.44 3,914
2025-07-21 $32.00 $32.16 $32.00 $32.04 $32.04 6,139
2025-07-18 $32.38 $32.38 $32.07 $32.07 $32.07 7,832
2025-07-17 $32.20 $32.33 $32.04 $32.20 $32.20 7,388
2025-07-16 $32.00 $32.18 $31.99 $32.14 $32.14 4,439
2025-07-15 $32.59 $32.59 $31.91 $31.93 $31.93 3,718
2025-07-14 $32.10 $32.49 $32.10 $32.22 $32.22 2,348
2025-07-11 $32.28 $32.73 $31.96 $32.12 $32.12 5,097
2025-07-10 $32.21 $32.49 $32.19 $32.37 $32.37 2,499
2025-07-09 $32.04 $32.14 $31.99 $32.11 $32.11 3,941
2025-07-08 $31.81 $32.00 $31.78 $31.92 $31.92 4,653
2025-07-07 $31.89 $31.97 $31.59 $31.77 $31.77 11,580
2025-07-03 $32.40 $32.40 $32.02 $32.09 $32.09 9,662
2025-07-02 $32.09 $32.18 $31.89 $32.02 $32.02 8,107
2025-07-01 $31.85 $32.34 $31.85 $32.10 $32.10 61,275
2025-06-30 $31.89 $31.99 $31.80 $31.91 $31.91 8,049
2025-06-27 $31.69 $32.47 $31.63 $32.16 $32.16 62,364
2025-06-26 $31.98 $31.98 $31.76 $31.76 $31.62 3,005
2025-06-25 $31.80 $31.85 $31.66 $31.69 $31.55 5,033
2025-06-24 $31.62 $31.95 $31.58 $31.82 $31.68 9,611
2025-06-23 $31.22 $31.40 $31.17 $31.34 $31.20 4,062
2025-06-20 $31.37 $31.37 $31.14 $31.14 $31.00 2,810
2025-06-18 $31.40 $31.45 $31.27 $31.34 $31.20 3,409
2025-06-17 $31.73 $31.73 $31.39 $31.44 $31.30 6,167
2025-06-16 $32.15 $32.15 $31.89 $31.97 $31.83 4,663
2025-06-13 $32.03 $32.18 $31.97 $31.97 $31.83 1,395
2025-06-12 $32.35 $32.40 $32.25 $32.40 $32.26 3,967
2025-06-11 $32.19 $32.31 $32.04 $32.09 $31.95 9,977
2025-06-10 $32.18 $32.18 $32.04 $32.18 $32.04 16,453
2025-06-09 $31.86 $31.95 $31.86 $31.87 $31.73 1,314
2025-06-06 $31.80 $31.90 $31.80 $31.84 $31.70 5,886
2025-06-05 $31.55 $31.71 $31.51 $31.52 $31.52 19,560
2025-06-04 $31.64 $31.75 $31.61 $31.61 $31.61 2,645
2025-06-03 $31.36 $31.52 $31.36 $31.41 $31.41 2,881
2025-06-02 $32.56 $32.56 $31.28 $31.52 $31.52 2,088
2025-05-30 $31.08 $31.35 $31.07 $31.35 $31.35 2,824
2025-05-29 $31.25 $31.32 $31.21 $31.32 $31.32 4,323
2025-05-28 $31.29 $31.30 $31.09 $31.09 $31.09 2,770
2025-05-27 $31.21 $31.47 $31.21 $31.40 $31.40 7,197
2025-05-23 $30.80 $31.03 $30.80 $30.98 $30.98 3,584
2025-05-22 $30.95 $31.02 $30.84 $30.99 $30.99 6,134
2025-05-21 $31.56 $31.56 $31.08 $31.14 $31.14 6,138
2025-05-20 $31.48 $31.50 $31.35 $31.50 $31.50 2,279
2025-05-19 $31.08 $31.33 $31.02 $31.30 $31.30 8,913
2025-05-16 $30.75 $31.12 $30.75 $31.05 $31.05 2,818
2025-05-15 $30.36 $30.82 $30.36 $30.80 $30.80 4,077
2025-05-14 $30.72 $30.72 $30.24 $30.24 $30.24 3,776
2025-05-13 $31.00 $31.00 $30.61 $30.63 $30.63 3,660
2025-05-12 $30.61 $31.08 $30.61 $31.08 $31.08 4,862
2025-05-09 $30.89 $30.89 $30.70 $30.70 $30.70 1,523
2025-05-08 $30.77 $30.91 $30.74 $30.74 $30.74 4,678
2025-05-07 $31.11 $31.12 $30.93 $31.02 $31.02 4,557
2025-05-06 $31.43 $31.43 $31.02 $31.02 $31.02 2,768
2025-05-05 $31.77 $31.77 $31.57 $31.62 $31.62 9,785
2025-05-02 $31.59 $31.74 $30.28 $31.65 $31.65 7,710
2025-05-01 $31.34 $31.34 $30.97 $31.00 $31.00 3,198
2025-04-30 $31.29 $31.46 $31.10 $31.46 $31.46 2,293
2025-04-29 $30.96 $31.86 $30.77 $31.13 $31.13 6,707
2025-04-28 $30.76 $30.91 $30.75 $30.85 $30.85 4,729
2025-04-25 $30.52 $30.70 $30.37 $30.68 $30.68 8,214
2025-04-24 $30.49 $30.70 $30.42 $30.70 $30.70 7,947
2025-04-23 $30.02 $30.21 $30.02 $30.20 $30.20 3,616
2025-04-22 $29.68 $29.99 $29.68 $29.98 $29.98 1,715
2025-04-21 $29.78 $29.78 $29.20 $29.41 $29.41 10,657
2025-04-17 $29.67 $29.84 $29.63 $29.77 $29.77 12,354
2025-04-16 $29.39 $29.52 $29.14 $29.29 $29.29 21,681
2025-04-15 $29.70 $29.70 $29.52 $29.52 $29.52 4,701
2025-04-14 $29.45 $29.66 $29.40 $29.66 $29.66 1,455
2025-04-11 $28.73 $29.14 $28.60 $29.14 $29.14 1,870
2025-04-10 $29.12 $29.12 $28.23 $28.79 $28.79 8,261
2025-04-09 $27.67 $29.62 $27.43 $29.62 $29.62 9,585
2025-04-08 $29.34 $29.34 $27.92 $28.23 $28.23 11,519
2025-04-07 $27.99 $29.42 $27.74 $28.53 $28.53 28,446
2025-04-04 $30.23 $30.26 $29.06 $29.06 $29.06 12,845
2025-04-03 $31.12 $31.12 $30.68 $30.68 $30.68 1,994
2025-04-02 $30.69 $31.03 $30.65 $30.96 $30.96 6,469
2025-04-01 $31.22 $31.28 $30.94 $31.10 $31.10 3,561
2025-03-31 $31.04 $31.32 $31.04 $31.30 $31.30 3,703
2025-03-28 $31.24 $31.34 $31.20 $31.25 $31.25 2,034
2025-03-27 $31.30 $31.36 $31.29 $31.36 $31.36 1,364
2025-03-26 $31.18 $31.18 $31.14 $31.14 $31.14 1,061
2025-03-25 $31.86 $31.86 $31.42 $31.54 $31.54 7,121
2025-03-24 $31.55 $31.74 $31.54 $31.67 $31.67 4,549
2025-03-21 $31.39 $31.54 $31.39 $31.52 $31.52 1,102
2025-03-20 $31.68 $31.73 $31.68 $31.72 $31.72 1,872
2025-03-19 $31.68 $31.84 $31.66 $31.84 $31.84 4,975
2025-03-18 $31.68 $31.74 $31.64 $31.64 $31.64 2,073
2025-03-17 $31.41 $31.87 $31.41 $31.86 $31.86 2,075
2025-03-14 $31.19 $31.49 $31.19 $31.48 $31.48 3,265
2025-03-13 $31.20 $31.20 $31.06 $31.06 $31.06 4,888
2025-03-12 $31.43 $31.44 $31.24 $31.28 $31.28 2,242
2025-03-11 $31.50 $31.50 $31.07 $31.28 $31.28 10,977
2025-03-10 $31.68 $31.69 $31.34 $31.44 $31.44 7,976
2025-03-07 $32.18 $32.26 $31.99 $32.16 $32.16 5,516
2025-03-06 $32.26 $32.37 $32.06 $32.11 $32.11 14,919
2025-03-05 $32.40 $32.74 $32.40 $32.73 $32.73 4,300
2025-03-04 $32.41 $32.41 $32.11 $32.21 $32.21 4,292
2025-03-03 $32.41 $32.65 $32.31 $32.44 $32.44 2,835
2025-02-28 $32.18 $32.28 $32.05 $32.28 $32.28 22,029
2025-02-27 $32.26 $32.36 $32.10 $32.11 $32.11 2,473
2025-02-26 $32.56 $32.71 $32.40 $32.40 $32.40 13,599
2025-02-25 $32.51 $32.55 $32.35 $32.54 $32.54 26,189
2025-02-24 $32.23 $32.49 $32.23 $32.31 $32.31 3,567
2025-02-21 $32.22 $32.34 $32.18 $32.24 $32.24 2,550
2025-02-20 $32.06 $32.28 $31.92 $32.18 $32.18 13,929
2025-02-19 $31.97 $32.09 $31.92 $32.08 $32.08 3,722
2025-02-18 $31.97 $32.05 $31.97 $32.05 $32.05 3,253
2025-02-14 $32.06 $32.06 $31.87 $31.87 $31.87 3,521
2025-02-13 $31.73 $32.12 $31.73 $32.12 $32.12 3,713
2025-02-12 $31.35 $31.72 $31.35 $31.60 $31.60 2,548
2025-02-11 $31.56 $31.68 $31.54 $31.55 $31.55 3,915
2025-02-10 $31.83 $31.83 $31.63 $31.76 $31.76 2,487
2025-02-07 $31.80 $31.80 $31.65 $31.70 $31.70 2,954
2025-02-06 $32.20 $32.22 $31.96 $31.96 $31.96 3,118
2025-02-05 $31.92 $32.17 $31.92 $32.16 $32.16 8,033
2025-02-04 $31.64 $31.78 $31.64 $31.76 $31.76 8,394
2025-02-03 $31.37 $31.73 $31.37 $31.58 $31.58 3,854
2025-01-31 $31.89 $31.99 $31.60 $31.60 $31.60 14,128
2025-01-30 $31.91 $31.95 $31.83 $31.95 $31.95 2,448
2025-01-29 $31.75 $31.78 $31.61 $31.70 $31.70 1,768
2025-01-28 $31.85 $31.85 $31.75 $31.78 $31.78 1,979
2025-01-27 $31.55 $31.85 $31.55 $31.83 $31.83 3,251
2025-01-24 $31.37 $31.55 $31.37 $31.55 $31.55 3,069
2025-01-23 $31.10 $31.37 $31.04 $31.37 $31.37 2,545
2025-01-22 $31.17 $31.17 $31.04 $31.12 $31.12 5,695
2025-01-21 $30.87 $31.15 $30.87 $31.15 $31.15 5,564
2025-01-17 $30.56 $30.61 $30.52 $30.61 $30.61 8,199
2025-01-16 $30.44 $30.73 $30.44 $30.73 $30.73 2,953
2025-01-15 $30.43 $30.52 $30.41 $30.46 $30.46 3,978
2025-01-14 $30.33 $30.34 $30.14 $30.24 $30.24 7,525
2025-01-13 $29.99 $30.15 $29.94 $30.14 $30.14 6,379
2025-01-10 $30.26 $30.33 $29.99 $30.10 $30.10 12,403
2025-01-08 $30.10 $30.42 $30.10 $30.42 $30.42 3,452
2025-01-07 $30.26 $30.46 $30.10 $30.24 $30.24 11,990
2025-01-06 $30.24 $30.33 $30.10 $30.19 $30.19 9,168
2025-01-03 $30.13 $30.29 $30.13 $30.29 $30.29 2,906
2025-01-02 $29.99 $29.99 $29.99 $29.99 $29.99 459
2024-12-31 $30.21 $30.21 $30.02 $30.19 $30.19 1,247
2024-12-30 $30.20 $30.20 $29.97 $30.10 $30.10 2,479
2024-12-27 $30.50 $30.62 $30.38 $30.48 $30.33 9,548
2024-12-26 $30.63 $30.75 $30.59 $30.75 $30.60 6,880
2024-12-24 $30.48 $30.63 $30.48 $30.63 $30.48 1,660
2024-12-23 $28.81 $30.46 $28.81 $30.40 $30.25 20,197
2024-12-20 $30.13 $30.42 $30.13 $30.24 $30.24 4,823
2024-12-19 $30.21 $30.31 $30.16 $30.18 $30.18 19,396
2024-12-18 $31.00 $31.00 $30.28 $30.28 $30.28 4,850
2024-12-17 $30.76 $30.99 $30.76 $30.99 $30.99 4,245
2024-12-16 $30.99 $31.01 $30.76 $30.87 $30.87 6,808
2024-12-13 $30.91 $30.91 $30.75 $30.80 $30.80 1,652
2024-12-12 $31.21 $31.25 $30.94 $30.94 $30.94 1,755
2024-12-11 $31.42 $31.42 $31.25 $31.33 $31.33 2,394
2024-12-10 $31.46 $31.46 $31.28 $31.28 $31.28 4,022
2024-12-09 $31.64 $31.67 $31.50 $31.50 $31.50 3,457
2024-12-06 $31.68 $31.68 $31.55 $31.64 $31.64 6,020
2024-12-05 $31.76 $31.76 $31.62 $31.62 $31.62 2,494
2024-12-04 $31.73 $31.80 $31.68 $31.72 $31.72 2,674
2024-12-03 $31.87 $31.91 $31.73 $31.73 $31.73 1,088
2024-12-02 $31.84 $31.84 $31.66 $31.73 $31.73 5,818
2024-11-29 $31.87 $31.95 $31.87 $31.95 $31.95 370
2024-11-27 $31.79 $31.79 $31.79 $31.79 $31.79 469
2024-11-26 $31.35 $31.42 $31.17 $31.41 $31.41 4,433
2024-11-25 $31.30 $31.40 $31.28 $31.35 $31.35 2,482
2024-11-22 $31.04 $31.20 $31.04 $31.12 $31.12 5,049
2024-11-21 $30.84 $30.98 $30.83 $30.98 $30.98 1,939
2024-11-20 $30.07 $30.78 $30.07 $30.71 $30.71 22,205
2024-11-19 $30.54 $30.86 $30.54 $30.69 $30.69 4,939
2024-11-18 $30.66 $30.88 $30.61 $30.70 $30.70 22,092
2024-11-15 $30.86 $30.92 $30.72 $30.82 $30.82 2,192
2024-11-14 $31.40 $31.52 $31.11 $31.11 $31.11 6,543
2024-11-13 $31.79 $31.79 $31.55 $31.60 $31.60 6,764
2024-11-12 $32.18 $32.18 $31.76 $31.78 $31.78 3,926
2024-11-11 $32.39 $32.43 $32.20 $32.29 $32.29 7,561
2024-11-08 $32.16 $32.37 $32.16 $32.19 $32.19 2,617
2024-11-07 $32.03 $32.22 $31.94 $32.20 $32.20 11,642
2024-11-06 $32.43 $32.43 $31.54 $31.90 $31.90 6,766
2024-11-05 $32.05 $32.32 $30.84 $32.19 $32.19 11,043
2024-11-04 $32.22 $32.33 $32.15 $32.26 $32.26 1,371
2024-11-01 $32.19 $32.25 $31.90 $32.20 $32.20 6,774
2024-10-31 $32.05 $32.11 $32.01 $32.01 $32.01 1,300
2024-10-30 $32.29 $32.54 $32.19 $32.54 $32.54 10,858
2024-10-29 $32.67 $32.67 $32.54 $32.64 $32.64 3,151
2024-10-28 $32.41 $32.63 $32.27 $32.59 $32.59 10,385
2024-10-25 $32.47 $32.47 $32.25 $32.25 $32.25 1,341
2024-10-24 $32.44 $32.53 $32.41 $32.45 $32.45 4,487
2024-10-23 $32.39 $32.44 $32.26 $32.44 $32.44 5,688
2024-10-22 $32.49 $32.65 $32.49 $32.52 $32.52 2,257
2024-10-21 $32.93 $32.93 $32.57 $32.62 $32.62 112,977
2024-10-18 $32.72 $32.95 $32.72 $32.88 $32.88 1,911
2024-10-17 $32.81 $32.82 $32.47 $32.47 $32.47 7,833
2024-10-16 $32.86 $32.86 $32.76 $32.76 $32.76 65,831
2024-10-15 $32.80 $32.91 $32.74 $32.83 $32.83 2,264
2024-10-14 $32.62 $32.84 $32.55 $32.72 $32.72 2,844
2024-10-11 $32.49 $32.70 $32.25 $32.70 $32.70 5,511
2024-10-10 $32.34 $32.34 $32.30 $32.33 $32.33 579
2024-10-09 $32.35 $32.56 $32.35 $32.56 $32.56 1,955
2024-10-08 $32.29 $32.38 $32.15 $32.37 $32.37 10,337
2024-10-07 $32.48 $32.48 $32.20 $32.28 $32.28 2,195
2024-10-04 $32.44 $32.50 $32.41 $32.50 $32.50 1,372
2024-10-03 $32.55 $32.55 $32.32 $32.34 $32.34 3,079
2024-10-02 $32.78 $32.78 $32.55 $32.67 $32.67 5,153
2024-10-01 $32.80 $32.81 $32.61 $32.80 $32.80 2,626
2024-09-30 $32.85 $32.86 $32.61 $32.83 $32.83 3,423
2024-09-27 $32.87 $32.88 $32.79 $32.82 $32.82 3,268
2024-09-26 $32.89 $32.89 $32.70 $32.75 $32.75 7,444
2024-09-25 $32.92 $33.62 $32.64 $32.66 $32.66 4,877
2024-09-24 $33.08 $33.08 $32.81 $32.97 $32.97 20,955
2024-09-23 $32.87 $32.90 $32.87 $32.87 $32.87 1,311
2024-09-20 $32.97 $32.98 $32.84 $32.88 $32.88 5,354
2024-09-19 $33.01 $33.12 $33.01 $33.12 $33.12 2,301
2024-09-18 $32.79 $33.04 $32.79 $32.83 $32.83 1,904
2024-09-17 $33.13 $33.13 $32.85 $32.85 $32.85 1,828
2024-09-16 $33.11 $33.12 $33.10 $33.10 $33.10 1,329
2024-09-13 $32.90 $33.00 $32.90 $32.94 $32.94 1,077
2024-09-12 $32.65 $32.87 $32.65 $32.82 $32.82 3,699
2024-09-11 $32.26 $32.74 $32.26 $32.73 $32.73 4,924
2024-09-10 $32.34 $32.60 $32.34 $32.58 $32.58 1,725
2024-09-09 $32.60 $32.60 $32.39 $32.52 $32.52 1,020
2024-09-06 $32.32 $32.32 $32.22 $32.22 $32.22 1,249
2024-09-05 $32.75 $32.75 $32.37 $32.41 $32.41 1,309
2024-09-04 $32.87 $32.90 $32.81 $32.90 $32.90 3,153
2024-09-03 $33.00 $33.08 $32.79 $32.79 $32.79 3,320
2024-08-30 $33.24 $33.24 $33.05 $33.17 $33.17 3,091
2024-08-29 $33.19 $33.36 $33.10 $33.12 $33.12 7,967
2024-08-28 $33.01 $33.14 $32.91 $33.13 $33.13 4,804
2024-08-27 $32.97 $33.13 $32.97 $33.07 $33.07 2,578
2024-08-26 $32.95 $33.64 $32.83 $32.95 $32.95 10,442
2024-08-23 $32.77 $32.87 $32.67 $32.87 $32.87 1,930
2024-08-22 $32.75 $32.83 $32.56 $32.65 $32.65 8,918
2024-08-21 $32.47 $32.74 $32.47 $32.60 $32.60 6,805
2024-08-20 $32.39 $32.57 $32.39 $32.52 $32.52 9,669
2024-08-19 $32.20 $32.30 $32.20 $32.30 $32.30 2,213
2024-08-16 $32.00 $32.23 $31.95 $32.10 $32.10 8,142
2024-08-15 $31.94 $32.08 $31.88 $31.96 $31.96 3,831
2024-08-14 $31.65 $31.76 $31.60 $31.63 $31.63 1,362
2024-08-13 $31.28 $31.74 $31.28 $31.65 $31.65 16,979
2024-08-12 $31.18 $31.37 $31.08 $31.19 $31.19 9,189
2024-08-09 $31.18 $31.50 $31.18 $31.30 $31.30 2,008
2024-08-08 $30.69 $31.31 $30.69 $31.16 $31.16 19,744
2024-08-07 $30.72 $30.87 $30.31 $30.45 $30.45 11,001
2024-08-06 $30.03 $30.55 $30.01 $30.18 $30.18 130,040
2024-08-05 $30.54 $30.66 $30.20 $30.48 $30.48 4,584
2024-08-02 $31.23 $31.23 $30.79 $31.17 $31.17 4,997
2024-08-01 $31.07 $31.97 $31.07 $31.27 $31.27 38,427
2024-07-31 $31.14 $31.27 $31.10 $31.10 $31.10 869
2024-07-30 $31.19 $31.19 $31.05 $31.15 $31.15 1,901
2024-07-29 $31.12 $31.12 $31.05 $31.09 $31.09 1,539
2024-07-26 $30.96 $31.20 $30.96 $31.00 $31.00 6,111
2024-07-25 $31.17 $31.28 $30.86 $30.97 $30.97 6,552
2024-07-24 $31.26 $31.40 $31.20 $31.30 $31.30 4,798
2024-07-23 $31.09 $31.22 $31.03 $31.03 $31.03 2,981
2024-07-22 $31.11 $31.25 $31.06 $31.25 $31.25 881
2024-07-19 $30.81 $30.84 $30.81 $30.84 $30.84 574
2024-07-18 $31.16 $31.25 $30.61 $30.74 $30.74 14,625
2024-07-17 $31.34 $31.34 $31.34 $31.34 $31.34 520
2024-07-16 $30.94 $31.19 $30.94 $31.09 $31.09 1,480
2024-07-15 $31.19 $31.80 $30.90 $30.90 $30.90 5,629
2024-07-12 $31.14 $31.24 $31.14 $31.18 $31.18 2,733
2024-07-11 $30.83 $31.01 $30.75 $30.97 $30.97 2,491
2024-07-10 $30.35 $30.66 $30.35 $30.66 $30.66 3,106
2024-07-09 $30.35 $30.43 $30.35 $30.43 $30.43 903
2024-07-08 $30.39 $30.39 $30.28 $30.28 $30.28 704
2024-07-05 $30.34 $30.36 $30.02 $30.33 $30.33 16,601
2024-07-03 $30.11 $30.11 $29.90 $30.00 $30.00 2,134
2024-07-02 $29.86 $30.06 $29.86 $30.06 $30.06 3,920
2024-07-01 $30.04 $30.08 $29.99 $30.02 $30.02 1,900
2024-06-28 $30.16 $30.16 $30.08 $30.08 $30.08 1,613
2024-06-27 $30.22 $30.22 $30.08 $30.16 $30.16 2,047
2024-06-26 $30.27 $30.38 $30.19 $30.24 $30.24 3,013
2024-06-25 $30.37 $30.37 $30.23 $30.28 $30.28 1,193
2024-06-24 $30.28 $30.38 $30.28 $30.30 $30.30 1,118
2024-06-21 $30.09 $30.23 $30.04 $30.19 $30.19 2,627
2024-06-20 $29.88 $30.04 $29.84 $30.04 $30.04 3,308
2024-06-18 $30.05 $30.10 $29.97 $30.06 $30.06 4,556
2024-06-17 $29.85 $30.00 $29.85 $30.00 $30.00 100,859
2024-06-14 $30.01 $30.15 $30.01 $30.15 $30.15 1,348
2024-06-13 $30.25 $30.25 $30.10 $30.24 $30.24 1,756
2024-06-12 $30.35 $30.49 $29.43 $30.32 $30.32 4,440
2024-06-11 $30.07 $30.23 $30.07 $30.23 $30.23 2,074
2024-06-10 $30.19 $30.40 $30.08 $30.35 $30.35 4,282
2024-06-07 $30.29 $30.37 $30.26 $30.31 $30.31 4,387
2024-06-06 $30.32 $30.39 $30.32 $30.39 $30.39 1,833
2024-06-05 $30.16 $30.37 $30.16 $30.25 $30.25 6,779
2024-06-04 $29.91 $30.17 $29.91 $30.12 $30.12 2,203
2024-06-03 $29.78 $29.93 $29.78 $29.93 $29.93 1,344
2024-05-31 $29.65 $29.81 $29.57 $29.71 $29.71 4,376
2024-05-30 $29.55 $29.60 $29.45 $29.45 $29.45 1,532
2024-05-29 $29.41 $29.41 $29.23 $29.32 $29.32 1,181
2024-05-28 $29.70 $29.70 $29.54 $29.54 $29.54 3,618
2024-05-24 $29.73 $29.75 $29.68 $29.75 $29.75 3,347
2024-05-23 $30.11 $30.11 $29.62 $29.62 $29.62 3,997
2024-05-22 $30.13 $30.15 $30.04 $30.15 $30.15 2,826
2024-05-21 $30.21 $30.23 $29.98 $30.17 $30.17 3,140
2024-05-20 $30.33 $30.33 $30.23 $30.29 $30.29 1,017
2024-05-17 $30.23 $30.34 $30.23 $30.26 $30.26 1,578
2024-05-16 $30.36 $30.36 $30.27 $30.36 $30.36 2,097
2024-05-15 $29.99 $30.34 $29.99 $30.34 $30.34 2,058
2024-05-14 $29.76 $29.86 $29.67 $29.86 $29.86 2,732
2024-05-13 $29.69 $29.69 $29.06 $29.58 $29.58 12,507
2024-05-10 $29.50 $29.64 $29.50 $29.52 $29.52 6,976
2024-05-09 $29.44 $29.50 $29.43 $29.49 $29.49 5,332
2024-05-08 $29.43 $29.43 $29.18 $29.38 $29.38 4,593
2024-05-07 $29.22 $29.50 $29.22 $29.43 $29.43 2,287
2024-05-06 $29.32 $29.39 $29.30 $29.32 $29.32 1,150
2024-05-03 $29.23 $29.38 $29.18 $29.38 $29.38 916
2024-05-02 $28.97 $29.02 $28.89 $29.00 $29.00 2,031
2024-05-01 $28.71 $29.06 $28.70 $28.85 $28.85 1,638
2024-04-30 $28.83 $28.83 $28.71 $28.71 $28.71 1,260
2024-04-29 $28.68 $28.94 $28.60 $28.93 $28.93 2,670
2024-04-26 $28.57 $28.61 $28.47 $28.47 $28.47 2,630
2024-04-25 $28.50 $28.62 $28.42 $28.58 $28.58 1,658
2024-04-24 $28.82 $28.87 $28.76 $28.76 $28.76 59,389
2024-04-23 $28.71 $29.15 $28.71 $28.95 $28.95 5,244
2024-04-22 $28.54 $28.62 $28.03 $28.58 $28.58 9,044
2024-04-19 $28.26 $28.37 $28.01 $28.24 $28.24 2,960
2024-04-18 $28.35 $28.40 $28.17 $28.18 $28.18 1,714
2024-04-17 $28.36 $28.36 $28.29 $28.34 $28.34 932
2024-04-16 $28.52 $28.55 $28.28 $28.33 $28.33 2,446
2024-04-15 $28.75 $28.89 $28.47 $28.49 $28.49 5,687
2024-04-12 $28.98 $28.98 $28.67 $28.74 $28.74 2,901
2024-04-11 $29.15 $29.34 $29.09 $29.20 $29.20 3,245
2024-04-10 $29.25 $29.26 $29.10 $29.19 $29.19 8,239
2024-04-09 $29.49 $29.53 $29.39 $29.53 $29.53 2,555
2024-04-08 $29.56 $29.57 $29.44 $29.45 $29.45 2,191
2024-04-05 $29.26 $29.51 $29.26 $29.49 $29.49 2,682
2024-04-04 $29.87 $29.87 $29.22 $29.24 $29.24 4,973
2024-04-03 $29.50 $29.72 $29.50 $29.66 $29.66 1,635
2024-04-02 $29.67 $29.73 $29.50 $29.50 $29.50 9,778
2024-04-01 $30.06 $30.06 $29.83 $29.93 $29.93 2,699
2024-03-28 $30.17 $30.22 $30.09 $30.11 $30.11 4,610
2024-03-27 $29.94 $30.14 $29.92 $30.14 $30.14 2,338
2024-03-26 $29.88 $29.88 $29.75 $29.75 $29.75 3,214
2024-03-25 $29.69 $29.84 $29.67 $29.72 $29.72 9,211
2024-03-22 $29.78 $29.82 $29.55 $29.55 $29.55 11,926
2024-03-21 $29.85 $29.99 $29.85 $29.85 $29.85 4,556
2024-03-20 $29.76 $29.97 $29.64 $29.86 $29.86 8,680
2024-03-19 $29.72 $29.86 $29.67 $29.83 $29.83 14,344
2024-03-18 $29.89 $29.89 $29.75 $29.75 $29.75 1,558
2024-03-15 $29.77 $29.84 $29.62 $29.63 $29.63 6,200
2024-03-14 $29.84 $29.96 $29.76 $29.85 $29.85 7,505
2024-03-13 $30.37 $30.40 $30.13 $30.13 $30.13 6,528
2024-03-12 $30.20 $30.37 $30.15 $30.32 $30.32 11,232
2024-03-11 $30.31 $30.31 $30.06 $30.18 $30.18 7,148
2024-03-08 $30.40 $30.45 $30.22 $30.30 $30.30 3,544
2024-03-07 $30.24 $30.44 $30.19 $30.39 $30.39 31,619
2024-03-06 $29.79 $29.93 $29.59 $29.90 $29.90 36,395
2024-03-05 $29.88 $29.88 $29.64 $29.68 $29.68 7,682
2024-03-04 $29.78 $29.88 $29.68 $29.88 $29.88 6,120
2024-03-01 $29.34 $29.67 $29.34 $29.58 $29.58 4,471
2024-02-29 $29.24 $29.49 $29.13 $29.49 $29.49 6,178
2024-02-28 $29.46 $29.48 $29.44 $29.44 $29.44 8,596
2024-02-27 $29.51 $30.04 $29.39 $29.57 $29.57 38,525
2024-02-26 $29.53 $29.78 $29.39 $29.43 $29.43 3,721
2024-02-23 $29.45 $29.56 $29.45 $29.49 $29.49 3,402
2024-02-22 $29.24 $29.42 $29.21 $29.41 $29.41 2,407
2024-02-21 $29.14 $30.49 $29.05 $29.17 $29.17 3,924
2024-02-20 $29.34 $29.50 $29.12 $29.19 $29.19 5,632
2024-02-16 $29.03 $30.59 $29.01 $29.19 $29.19 3,596
2024-02-15 $29.00 $29.09 $29.00 $29.09 $29.09 490
2024-02-14 $28.77 $28.85 $28.67 $28.85 $28.85 878
2024-02-13 $28.56 $28.56 $28.26 $28.44 $28.44 3,148
2024-02-12 $28.77 $28.81 $28.65 $28.80 $28.80 7,599
2024-02-09 $28.62 $28.76 $28.59 $28.76 $28.76 2,005
2024-02-08 $28.50 $28.67 $28.48 $28.67 $28.67 3,756
2024-02-07 $28.74 $28.75 $28.64 $28.65 $28.65 4,299
2024-02-06 $28.47 $28.74 $28.47 $28.74 $28.74 5,964
2024-02-05 $28.37 $28.39 $28.28 $28.39 $28.39 4,546
2024-02-02 $28.19 $28.39 $28.19 $28.39 $28.39 662
2024-02-01 $28.43 $28.57 $28.43 $28.57 $28.57 1,816
2024-01-31 $28.47 $28.47 $28.27 $28.27 $28.27 3,507
2024-01-30 $28.21 $28.25 $28.16 $28.23 $28.23 4,800
2024-01-29 $28.14 $28.39 $28.01 $28.39 $28.39 2,595
2024-01-26 $28.22 $28.23 $28.11 $28.21 $28.21 2,074
2024-01-25 $28.03 $28.19 $28.03 $28.16 $28.16 2,563
2024-01-24 $28.52 $28.52 $28.13 $28.13 $28.13 1,331
2024-01-23 $28.27 $28.36 $28.20 $28.32 $28.32 17,263
2024-01-22 $28.44 $28.52 $28.40 $28.43 $28.43 1,209
2024-01-19 $28.24 $28.31 $28.02 $28.31 $28.31 3,245
2024-01-18 $28.13 $28.28 $28.00 $28.28 $28.28 1,568
2024-01-17 $28.17 $28.26 $28.08 $28.18 $28.18 2,006
2024-01-16 $28.67 $28.67 $28.49 $28.52 $28.52 3,335
2024-01-12 $28.97 $28.97 $28.84 $28.87 $28.87 4,451
2024-01-11 $28.85 $28.85 $28.75 $28.75 $28.75 1,335
2024-01-10 $28.80 $29.40 $28.76 $28.85 $28.85 7,906
2024-01-09 $28.67 $28.73 $28.65 $28.69 $28.69 2,849
2024-01-08 $28.32 $28.72 $28.28 $28.72 $28.72 2,660
2024-01-05 $28.34 $28.49 $28.27 $28.27 $28.27 1,395
2024-01-04 $28.60 $28.62 $28.45 $28.49 $28.49 1,629
2024-01-03 $28.45 $28.45 $28.36 $28.41 $28.41 1,507
2024-01-02 $28.36 $28.58 $28.36 $28.58 $28.58 1,542
2023-12-29 $28.47 $28.49 $28.42 $28.44 $28.44 1,983
2023-12-28 $28.51 $28.53 $28.48 $28.48 $28.48 983
2023-12-27 $28.39 $28.45 $28.36 $28.45 $28.33 904
2023-12-26 $28.21 $28.35 $28.21 $28.35 $28.23 1,179
2023-12-22 $28.15 $28.26 $28.14 $28.17 $28.05 3,834
2023-12-21 $27.71 $28.04 $27.71 $27.98 $27.86 2,317
2023-12-20 $28.00 $28.06 $27.68 $27.68 $27.56 3,635
2023-12-19 $27.92 $28.12 $27.92 $28.12 $28.00 1,274
2023-12-18 $27.87 $27.89 $27.75 $27.89 $27.77 7,549
2023-12-15 $27.94 $27.94 $27.76 $27.81 $27.69 2,626
2023-12-14 $28.29 $28.30 $28.12 $28.16 $28.04 1,662
2023-12-13 $27.44 $28.00 $27.06 $28.00 $27.88 1,830
2023-12-12 $27.24 $27.43 $27.24 $27.43 $27.43 434
2023-12-11 $27.11 $27.15 $27.10 $27.15 $27.15 1,077
2023-12-08 $26.97 $27.07 $26.95 $27.07 $27.07 1,270
2023-12-07 $27.02 $27.14 $27.02 $27.02 $27.02 692
2023-12-06 $26.94 $27.02 $26.90 $26.90 $26.90 2,453
2023-12-05 $26.90 $26.90 $26.83 $26.87 $26.87 840
2023-12-04 $26.87 $27.03 $26.87 $27.03 $27.03 1,893
2023-12-01 $26.68 $27.04 $26.68 $27.04 $27.04 1,490
2023-11-30 $26.73 $27.14 $26.66 $26.83 $26.83 1,567
2023-11-29 $26.59 $26.69 $26.59 $26.69 $26.69 2,934
2023-11-28 $26.52 $26.57 $26.51 $26.51 $26.51 1,267
2023-11-27 $26.57 $26.64 $26.56 $26.61 $26.61 28,962
2023-11-24 $26.70 $26.75 $26.70 $26.75 $26.75 1,405
2023-11-22 $26.50 $26.50 $26.43 $26.50 $26.50 14,378
2023-11-21 $26.33 $26.36 $26.33 $26.36 $26.36 407
2023-11-20 $26.25 $26.50 $26.14 $26.46 $26.46 12,384
2023-11-17 $26.23 $26.28 $26.16 $26.28 $26.28 28,082
2023-11-16 $25.97 $26.09 $25.97 $26.06 $26.06 33,334
2023-11-15 $26.07 $26.16 $25.97 $25.97 $25.97 3,024
2023-11-14 $26.03 $26.08 $26.03 $26.08 $26.08 47,776
2023-11-13 $25.34 $25.65 $25.34 $25.57 $25.57 3,409
2023-11-10 $25.20 $25.40 $25.20 $25.40 $25.40 2,002
2023-11-09 $25.31 $25.31 $25.13 $25.26 $25.26 3,734
2023-11-08 $25.96 $25.96 $25.70 $25.75 $25.75 948
2023-11-07 $25.79 $25.81 $25.71 $25.76 $25.76 1,116
2023-11-06 $25.92 $25.95 $25.79 $25.91 $25.91 1,504
2023-11-03 $25.75 $25.86 $25.75 $25.82 $25.82 856
2023-11-02 $25.46 $25.61 $25.46 $25.61 $25.61 1,667
2023-11-01 $25.06 $25.17 $24.97 $25.17 $25.17 640
2023-10-31 $24.75 $24.97 $24.73 $24.92 $24.92 4,021
2023-10-30 $24.69 $24.81 $24.67 $24.76 $24.76 7,206
2023-10-27 $24.84 $24.84 $24.41 $24.49 $24.49 5,836
2023-10-26 $24.95 $25.00 $24.61 $24.61 $24.61 2,354
2023-10-25 $25.18 $25.27 $25.01 $25.04 $25.04 1,017
2023-10-24 $25.20 $25.47 $25.20 $25.45 $25.45 4,868
2023-10-23 $25.02 $25.16 $25.02 $25.15 $25.15 2,717
2023-10-20 $25.39 $25.43 $25.26 $25.26 $25.26 1,022
2023-10-19 $25.48 $25.48 $25.31 $25.31 $25.31 1,351
2023-10-18 $25.90 $25.90 $25.71 $25.71 $25.71 711
2023-10-17 $26.00 $26.14 $25.96 $26.02 $26.02 2,080
2023-10-16 $25.99 $26.00 $25.95 $25.98 $25.98 1,154
2023-10-13 $25.75 $25.79 $25.70 $25.79 $25.79 2,589
2023-10-12 $26.05 $26.05 $25.65 $25.68 $25.68 1,737
2023-10-11 $25.90 $26.06 $25.88 $26.05 $26.05 2,298
2023-10-10 $26.14 $26.14 $26.14 $26.14 $26.14 388
2023-10-09 $25.80 $25.88 $25.80 $25.81 $25.81 803
2023-10-06 $25.84 $25.85 $25.80 $25.84 $25.84 2,266
2023-10-05 $25.55 $25.67 $25.55 $25.64 $25.64 1,730
2023-10-04 $25.23 $25.51 $25.23 $25.48 $25.48 826
2023-10-03 $25.54 $25.54 $25.33 $25.44 $25.44 1,713
2023-10-02 $25.70 $25.75 $25.60 $25.75 $25.75 100,820
2023-09-29 $26.30 $26.30 $25.98 $26.01 $26.01 1,754
2023-09-28 $26.17 $26.20 $26.16 $26.20 $26.20 1,118
2023-09-27 $26.23 $26.23 $25.97 $26.04 $26.04 41,072
2023-09-26 $26.17 $26.17 $26.09 $26.09 $26.09 753
2023-09-25 $26.23 $26.30 $26.19 $26.30 $26.30 3,226
2023-09-22 $26.35 $26.35 $26.29 $26.29 $26.29 1,456
2023-09-21 $26.66 $26.66 $26.34 $26.34 $26.34 1,904
2023-09-20 $26.88 $27.03 $26.75 $26.79 $26.79 8,241
2023-09-19 $26.75 $26.84 $26.73 $26.84 $26.84 863
2023-09-18 $26.96 $26.96 $26.87 $26.87 $26.87 2,473
2023-09-15 $27.12 $27.19 $27.00 $27.01 $27.01 1,867
2023-09-14 $27.16 $27.16 $27.16 $27.16 $27.16 254
2023-09-13 $27.15 $27.15 $26.96 $27.01 $27.01 1,388
2023-09-12 $27.26 $27.26 $27.16 $27.18 $27.18 1,792
2023-09-11 $27.00 $27.33 $27.00 $27.27 $27.27 9,514
2023-09-08 $27.03 $27.04 $26.95 $27.01 $27.01 2,474
2023-09-07 $27.00 $27.03 $26.99 $27.02 $27.02 27,800
2023-09-06 $26.89 $27.01 $26.89 $27.01 $27.01 1,858
2023-09-05 $27.14 $27.14 $26.95 $26.98 $26.98 7,028
2023-09-01 $27.38 $27.45 $27.31 $27.31 $27.31 513
2023-08-31 $27.38 $27.38 $27.21 $27.25 $27.25 77,454
2023-08-30 $27.45 $27.62 $27.45 $27.47 $27.47 5,777
2023-08-29 $27.24 $27.51 $27.24 $27.51 $27.51 102,227
2023-08-28 $27.27 $27.43 $27.03 $27.16 $27.16 102,312
2023-08-25 $26.90 $26.99 $26.83 $26.99 $26.99 101,845
2023-08-24 $26.88 $26.92 $26.78 $26.85 $26.85 1,658
2023-08-23 $27.18 $27.18 $27.08 $27.11 $27.11 2,332
2023-08-22 $26.99 $27.05 $26.97 $27.00 $27.00 4,282
2023-08-21 $26.92 $27.11 $26.92 $27.03 $27.03 5,144
2023-08-18 $26.92 $27.00 $26.85 $26.97 $26.97 6,640
2023-08-17 $27.27 $27.27 $27.03 $27.03 $27.03 1,480
2023-08-16 $27.38 $27.47 $27.21 $27.21 $27.21 3,868
2023-08-15 $27.47 $27.51 $27.43 $27.50 $27.50 9,658
2023-08-14 $27.51 $27.64 $27.46 $27.59 $27.59 5,704
2023-08-11 $27.59 $27.59 $27.50 $27.58 $27.58 1,864
2023-08-10 $27.80 $27.80 $27.68 $27.68 $27.68 1,740
2023-08-09 $27.68 $27.68 $27.58 $27.58 $27.58 3,973
2023-08-08 $27.51 $27.59 $27.49 $27.57 $27.57 4,790
2023-08-07 $27.30 $27.46 $27.27 $27.46 $27.46 15,142
2023-08-04 $27.36 $27.47 $27.23 $27.23 $27.23 1,850
2023-08-03 $27.22 $27.32 $27.22 $27.32 $27.32 6,381
2023-08-02 $27.50 $27.50 $27.28 $27.29 $27.29 2,261
2023-08-01 $27.71 $27.74 $27.68 $27.74 $27.74 2,455
2023-07-31 $28.07 $28.07 $27.82 $27.89 $27.89 3,974
2023-07-28 $27.94 $28.05 $27.94 $28.05 $28.05 1,054
2023-07-27 $27.88 $27.88 $27.77 $27.77 $27.77 638
2023-07-26 $27.78 $27.97 $27.76 $27.96 $27.96 6,735
2023-07-25 $28.00 $28.00 $27.87 $27.96 $27.96 2,590
2023-07-24 $28.15 $28.15 $27.93 $27.97 $27.97 768
2023-07-21 $28.11 $28.20 $28.06 $28.16 $28.16 3,931
2023-07-20 $27.97 $28.09 $27.97 $28.00 $28.00 2,503
2023-07-19 $27.90 $27.92 $27.79 $27.87 $27.87 5,665
2023-07-18 $27.85 $27.98 $27.81 $27.90 $27.90 2,274
2023-07-17 $27.69 $27.91 $27.69 $27.85 $27.85 9,629
2023-07-14 $27.85 $27.95 $27.80 $27.82 $27.82 3,456
2023-07-13 $27.76 $27.78 $27.72 $27.78 $27.78 1,720
2023-07-12 $27.49 $27.55 $27.49 $27.53 $27.53 1,093
2023-07-11 $27.32 $27.39 $27.28 $27.39 $27.39 1,234
2023-07-10 $27.09 $27.30 $27.09 $27.22 $27.22 2,572
2023-07-07 $27.00 $27.12 $27.00 $27.09 $27.09 801
2023-07-06 $27.29 $27.29 $27.12 $27.14 $27.14 1,535
2023-07-05 $27.51 $27.53 $27.47 $27.47 $27.47 1,812
2023-07-03 $27.59 $27.59 $27.46 $27.46 $27.46 690
2023-06-30 $27.66 $27.80 $27.66 $27.80 $27.80 1,467
2023-06-29 $27.37 $27.46 $27.37 $27.44 $27.44 2,218
2023-06-28 $27.54 $27.61 $27.50 $27.54 $27.39 3,745
2023-06-27 $27.51 $27.62 $27.51 $27.59 $27.43 1,489
2023-06-26 $27.86 $27.86 $27.67 $27.75 $27.60 854
2023-06-23 $27.96 $27.96 $27.77 $27.78 $27.63 5,886
2023-06-22 $28.10 $28.12 $28.05 $28.12 $27.97 717
2023-06-21 $28.03 $28.08 $27.97 $28.07 $27.91 4,596
2023-06-20 $28.25 $28.25 $28.12 $28.23 $28.07 1,458
2023-06-16 $28.47 $28.47 $28.42 $28.42 $28.26 553
2023-06-15 $28.09 $28.34 $28.09 $28.31 $28.15 2,653
2023-06-14 $28.13 $28.25 $28.01 $28.12 $27.97 4,268
2023-06-13 $28.00 $28.04 $28.00 $28.03 $27.88 2,478
2023-06-12 $27.78 $27.86 $27.78 $27.86 $27.71 1,213
2023-06-09 $27.82 $27.82 $27.71 $27.71 $27.56 3,538
2023-06-08 $27.58 $27.75 $27.58 $27.75 $27.59 3,310
2023-06-07 $27.67 $27.76 $27.53 $27.59 $27.44 4,372
2023-06-06 $27.71 $27.76 $27.67 $27.76 $27.61 4,444
2023-06-05 $27.74 $27.78 $27.63 $27.69 $27.54 6,375
2023-06-02 $27.59 $27.69 $27.28 $27.69 $27.69 11,732
2023-06-01 $27.28 $27.33 $27.28 $27.33 $27.33 1,185
2023-05-31 $26.99 $27.12 $26.95 $27.12 $27.12 1,266
2023-05-30 $26.99 $26.99 $26.99 $26.99 $26.99 1,317
2023-05-26 $27.09 $27.23 $27.09 $27.23 $27.23 301,940
2023-05-25 $27.50 $27.50 $27.11 $27.21 $27.21 3,528
2023-05-24 $27.72 $27.72 $27.52 $27.52 $27.52 1,628
2023-05-23 $28.00 $28.00 $27.81 $27.81 $27.81 2,557
2023-05-22 $28.14 $28.30 $28.14 $28.21 $28.21 1,599
2023-05-19 $28.26 $28.26 $28.15 $28.19 $28.19 718
2023-05-18 $27.95 $28.03 $27.92 $27.98 $27.98 866
2023-05-17 $27.94 $28.09 $27.94 $28.04 $28.04 1,694
2023-05-16 $28.34 $28.34 $28.09 $28.09 $28.09 3,074
2023-05-15 $28.41 $28.50 $28.41 $28.48 $28.48 1,435
2023-05-12 $28.42 $28.88 $28.27 $28.34 $28.34 3,934
2023-05-11 $28.36 $28.36 $28.25 $28.34 $28.34 3,540
2023-05-10 $28.39 $28.48 $28.27 $28.47 $28.47 2,121
2023-05-09 $28.19 $28.24 $28.18 $28.18 $28.18 1,338
2023-05-08 $28.24 $28.33 $28.24 $28.30 $28.30 944
2023-05-05 $28.03 $28.30 $28.03 $28.29 $28.29 3,267
2023-05-04 $27.97 $28.06 $27.96 $27.99 $27.99 3,050
2023-05-03 $28.24 $28.40 $28.20 $28.21 $28.21 9,996
2023-05-02 $28.13 $28.13 $27.98 $28.02 $28.02 3,497
2023-05-01 $28.24 $28.30 $28.24 $28.26 $28.26 52,582
2023-04-28 $27.99 $28.32 $27.99 $28.19 $28.19 104,072
2023-04-27 $27.84 $28.07 $27.83 $27.98 $27.98 3,637
2023-04-26 $27.96 $27.96 $27.82 $27.93 $27.93 1,880
2023-04-25 $28.28 $28.28 $28.11 $28.11 $28.11 883
2023-04-24 $28.31 $28.31 $28.26 $28.27 $28.27 1,535
2023-04-21 $28.12 $28.28 $28.12 $28.23 $28.23 1,888
2023-04-20 $28.09 $28.09 $28.00 $28.00 $28.00 483
2023-04-19 $27.88 $28.10 $27.88 $28.05 $28.05 629
2023-04-18 $28.05 $28.05 $28.05 $28.05 $28.05 75
2023-04-17 $28.10 $28.10 $28.00 $28.07 $28.07 1,736
2023-04-14 $28.16 $28.16 $27.95 $27.95 $27.95 589
2023-04-13 $28.14 $28.14 $28.14 $28.14 $28.14 128
2023-04-12 $27.78 $27.81 $27.65 $27.66 $27.66 3,058
2023-04-11 $27.50 $27.56 $27.47 $27.55 $27.55 2,044
2023-04-10 $27.20 $27.29 $27.20 $27.29 $27.29 2,395
2023-04-06 $27.21 $27.42 $27.21 $27.42 $27.42 3,451
2023-04-05 $26.97 $27.12 $26.95 $27.04 $27.04 1,884
2023-04-04 $26.89 $26.93 $26.79 $26.88 $26.88 7,028
2023-04-03 $26.77 $26.83 $26.71 $26.83 $26.83 1,485
2023-03-31 $26.64 $26.79 $26.64 $26.79 $26.79 2,238
2023-03-30 $26.62 $26.62 $26.59 $26.59 $26.59 340
2023-03-29 $26.49 $26.49 $26.47 $26.47 $26.47 278
2023-03-28 $26.34 $26.34 $26.34 $26.34 $26.34 289
2023-03-27 $26.35 $26.42 $26.35 $26.39 $26.39 881
2023-03-24 $25.90 $26.20 $25.90 $26.20 $26.20 961
2023-03-23 $26.16 $26.16 $25.91 $26.02 $26.02 634
2023-03-22 $25.91 $25.91 $25.91 $25.91 $25.91 63
2023-03-21 $26.20 $26.30 $26.15 $26.30 $26.30 2,239
2023-03-20 $25.86 $26.08 $25.86 $26.08 $26.08 1,751
2023-03-17 $25.82 $25.86 $25.81 $25.81 $25.81 1,167
2023-03-16 $25.81 $26.12 $25.41 $26.12 $26.12 8,240
2023-03-15 $25.72 $25.84 $25.70 $25.84 $25.84 971
2023-03-14 $25.93 $26.09 $25.85 $26.09 $26.09 1,332
2023-03-13 $25.68 $25.68 $25.68 $25.68 $25.68 106
2023-03-10 $25.58 $25.58 $25.32 $25.32 $25.32 248
2023-03-09 $25.84 $25.84 $25.61 $25.61 $25.61 2,309
2023-03-08 $25.88 $25.88 $25.75 $25.87 $25.87 13,444
2023-03-07 $26.09 $26.09 $26.03 $26.03 $26.03 1,567
2023-03-06 $26.50 $26.51 $26.24 $26.38 $26.38 2,691
2023-03-03 $26.34 $26.61 $26.34 $26.61 $26.61 2,096
2023-03-02 $26.27 $26.27 $26.27 $26.27 $26.27 382
2023-03-01 $26.14 $26.14 $26.06 $26.14 $26.14 3,046
2023-02-28 $26.23 $26.28 $26.18 $26.18 $26.18 4,150
2023-02-27 $26.39 $26.48 $26.19 $26.20 $26.20 3,759
2023-02-24 $26.12 $26.22 $26.00 $26.22 $26.22 2,637
2023-02-23 $26.50 $26.54 $26.50 $26.54 $26.54 999
2023-02-22 $26.64 $26.64 $26.50 $26.50 $26.50 1,340
2023-02-21 $26.71 $26.71 $26.64 $26.64 $26.64 628
2023-02-17 $26.61 $26.84 $26.61 $26.84 $26.84 1,429
2023-02-16 $26.77 $26.79 $26.77 $26.79 $26.79 317
2023-02-15 $26.82 $26.92 $26.50 $26.85 $26.85 3,968
2023-02-14 $27.00 $27.05 $27.00 $27.05 $27.05 576
2023-02-13 $26.99 $27.16 $26.71 $27.08 $27.08 4,091
2023-02-10 $26.84 $26.93 $26.84 $26.93 $26.93 3,489
2023-02-09 $27.24 $27.24 $26.83 $26.83 $26.83 4,397
2023-02-08 $27.04 $27.12 $26.64 $26.92 $26.92 4,906
2023-02-07 $26.80 $27.13 $26.80 $27.13 $27.13 1,319
2023-02-06 $26.97 $27.08 $26.93 $26.93 $26.93 2,061
2023-02-03 $27.23 $27.25 $27.19 $27.25 $27.25 895
2023-02-02 $27.23 $27.29 $27.22 $27.29 $27.29 536
2023-02-01 $26.83 $27.16 $26.78 $27.16 $27.16 1,349
2023-01-31 $26.74 $26.94 $26.73 $26.90 $26.90 4,551
2023-01-30 $26.77 $26.81 $26.59 $26.70 $26.70 154,177
2023-01-27 $26.96 $26.96 $26.94 $26.94 $26.94 150,249
2023-01-26 $26.99 $26.99 $26.94 $26.96 $26.96 1,062
2023-01-25 $26.72 $26.87 $26.72 $26.87 $26.87 966
2023-01-24 $26.92 $26.97 $26.87 $26.87 $26.87 1,412
2023-01-23 $27.06 $27.12 $26.99 $27.07 $27.07 1,696
2023-01-20 $26.78 $27.00 $26.78 $27.00 $27.00 928
2023-01-19 $26.86 $26.99 $26.85 $26.89 $26.89 1,611
2023-01-18 $27.20 $27.20 $26.84 $26.84 $26.84 1,107
2023-01-17 $27.25 $27.25 $27.06 $27.07 $27.07 1,318
2023-01-13 $27.01 $27.16 $26.97 $27.16 $27.16 2,561
2023-01-12 $26.66 $26.87 $26.64 $26.87 $26.87 152,846
2023-01-11 $26.68 $26.80 $26.15 $26.78 $26.78 6,400
2023-01-10 $26.60 $26.84 $26.60 $26.84 $26.84 379
2023-01-09 $26.97 $26.97 $26.64 $26.64 $26.64 1,931
2023-01-06 $26.92 $26.92 $26.92 $26.92 $26.92 84
2023-01-05 $26.26 $26.58 $24.99 $26.39 $26.39 4,297
2023-01-04 $26.38 $26.59 $26.38 $26.53 $26.53 1,425
2023-01-03 $26.30 $26.30 $26.29 $26.30 $26.30 2,459
2022-12-30 $25.99 $26.19 $25.98 $26.19 $26.19 720
2022-12-29 $26.15 $26.34 $25.98 $26.31 $26.31 9,362
2022-12-28 $26.04 $26.06 $25.88 $25.88 $25.86 939
2022-12-27 $26.27 $26.27 $26.05 $26.05 $26.03 3,603
2022-12-23 $26.12 $26.18 $26.12 $26.18 $26.16 521
2022-12-22 $26.08 $26.23 $25.67 $26.23 $26.20 4,024
2022-12-21 $26.12 $26.41 $26.07 $26.25 $26.22 5,532
2022-12-20 $26.00 $26.06 $25.96 $25.97 $25.95 2,807
2022-12-19 $25.87 $25.89 $25.84 $25.89 $25.86 403
2022-12-16 $26.03 $26.18 $26.00 $26.18 $26.16 786
2022-12-15 $26.71 $26.71 $26.32 $26.32 $26.30 1,636
2022-12-14 $27.04 $27.04 $27.00 $27.00 $26.98 257
2022-12-13 $27.17 $27.17 $26.80 $26.89 $26.87 4,387
2022-12-12 $26.53 $26.73 $26.53 $26.73 $26.71 4,137
2022-12-09 $26.58 $26.58 $26.47 $26.47 $26.44 532
2022-12-08 $26.74 $26.74 $26.74 $26.74 $26.72 214
2022-12-07 $26.31 $26.46 $26.31 $26.38 $26.36 1,848
2022-12-06 $26.25 $26.25 $26.25 $26.25 $26.22 412
2022-12-05 $26.80 $26.80 $26.55 $26.55 $26.53 722
2022-12-02 $26.41 $26.89 $26.41 $26.89 $26.89 838
2022-12-01 $26.77 $26.77 $26.71 $26.75 $26.75 2,058
2022-11-30 $26.01 $26.59 $25.96 $26.59 $26.59 1,676
2022-11-29 $25.87 $25.89 $25.83 $25.89 $25.89 9,944
2022-11-28 $26.08 $26.11 $25.87 $25.98 $25.98 1,358
2022-11-25 $26.09 $26.09 $26.09 $26.09 $26.09 339
2022-11-23 $25.92 $26.06 $25.92 $26.06 $26.06 771
2022-11-22 $25.76 $25.84 $25.76 $25.84 $25.84 478
2022-11-21 $25.77 $25.81 $25.73 $25.73 $25.73 2,302
2022-11-18 $25.84 $25.90 $25.84 $25.90 $25.90 251
2022-11-17 $25.71 $25.71 $25.65 $25.65 $25.65 2,323
2022-11-16 $25.98 $25.98 $25.79 $25.79 $25.79 1,488
2022-11-15 $26.07 $26.14 $25.79 $26.05 $26.05 1,961
2022-11-14 $26.06 $26.06 $25.93 $25.93 $25.93 1,247
2022-11-11 $25.87 $26.03 $25.83 $26.03 $26.03 1,346
2022-11-10 $25.81 $26.03 $25.77 $26.03 $26.03 1,046
2022-11-09 $25.36 $25.36 $25.02 $25.02 $25.02 1,128
2022-11-08 $25.36 $25.45 $25.19 $25.25 $25.25 13,550
2022-11-07 $25.12 $25.12 $25.12 $25.12 $25.12 52
2022-11-04 $24.90 $24.97 $24.69 $24.97 $24.97 785
2022-11-03 $24.53 $24.53 $24.53 $24.53 $24.53 257
2022-11-02 $24.95 $25.36 $24.79 $24.79 $24.79 2,924
2022-11-01 $25.02 $25.02 $25.02 $25.02 $25.02 248
2022-10-31 $24.92 $24.92 $24.87 $24.90 $24.90 642
2022-10-28 $24.58 $24.94 $24.58 $24.93 $24.93 1,259
2022-10-27 $24.87 $24.87 $24.67 $24.67 $24.67 4,047
2022-10-26 $24.72 $25.17 $24.72 $25.00 $25.00 15,042
2022-10-25 $24.21 $24.59 $24.21 $24.59 $24.59 1,537
2022-10-24 $24.11 $24.24 $24.11 $24.24 $24.24 1,050
2022-10-21 $23.64 $24.11 $23.64 $24.11 $24.11 2,281
2022-10-20 $23.92 $23.92 $23.81 $23.81 $23.81 612
2022-10-19 $24.19 $24.19 $23.82 $23.82 $23.82 491
2022-10-18 $24.26 $24.41 $24.26 $24.41 $24.41 634
2022-10-17 $24.30 $24.30 $24.30 $24.30 $24.30 154
2022-10-14 $24.23 $24.23 $23.77 $23.77 $23.77 551
2022-10-13 $23.28 $24.12 $23.28 $24.01 $24.01 1,185
2022-10-12 $23.49 $23.57 $23.41 $23.45 $23.45 2,885
2022-10-11 $23.64 $23.83 $23.55 $23.55 $23.55 1,305
2022-10-10 $23.65 $23.65 $23.43 $23.43 $23.43 1,549
2022-10-07 $23.95 $23.95 $23.72 $23.72 $23.72 306
2022-10-06 $24.12 $24.12 $24.12 $24.12 $24.12 128
2022-10-05 $24.25 $24.74 $24.17 $24.38 $24.38 4,173
2022-10-04 $24.18 $24.55 $24.18 $24.55 $24.55 8,719
2022-10-03 $23.72 $23.95 $23.66 $23.85 $23.85 8,692
2022-09-30 $23.57 $23.57 $23.49 $23.49 $23.49 552
2022-09-29 $23.64 $23.64 $23.48 $23.48 $23.48 1,858
2022-09-28 $23.38 $23.96 $23.38 $23.89 $23.89 4,842
2022-09-27 $23.38 $23.39 $22.94 $22.98 $22.98 4,571
2022-09-26 $23.21 $23.21 $22.96 $23.01 $23.01 2,539
2022-09-23 $23.52 $23.52 $23.25 $23.36 $23.36 843
2022-09-22 $23.60 $23.64 $23.58 $23.64 $23.64 922
2022-09-21 $23.86 $23.86 $23.86 $23.86 $23.86 151
2022-09-20 $24.23 $24.40 $24.04 $24.17 $24.17 10,709
2022-09-19 $24.49 $24.61 $24.49 $24.59 $24.59 489
2022-09-16 $24.64 $24.73 $24.64 $24.71 $24.71 763
2022-09-15 $24.93 $24.96 $24.91 $24.91 $24.91 761
2022-09-14 $24.93 $24.97 $24.81 $24.97 $24.97 3,445
2022-09-13 $25.15 $25.15 $24.88 $24.88 $24.88 661
2022-09-12 $25.88 $25.92 $25.73 $25.80 $25.80 2,394
2022-09-09 $25.41 $25.68 $25.41 $25.68 $25.68 1,357
2022-09-08 $25.07 $25.26 $25.01 $25.26 $25.26 4,622
2022-09-07 $24.75 $24.78 $24.75 $24.78 $24.78 243
2022-09-06 $24.44 $24.44 $24.32 $24.33 $24.33 803
2022-09-02 $24.89 $24.89 $24.36 $24.45 $24.45 1,801
2022-09-01 $24.40 $24.70 $24.19 $24.70 $24.70 3,103
2022-08-31 $24.83 $24.84 $24.51 $24.51 $24.51 3,167
2022-08-30 $24.66 $24.69 $24.57 $24.58 $24.58 11,506
2022-08-29 $25.00 $25.00 $24.35 $24.62 $24.62 457,949
2022-08-26 $25.38 $25.38 $25.12 $25.12 $25.12 823
2022-08-25 $25.69 $25.81 $25.57 $25.81 $25.81 4,050
2022-08-24 $25.35 $25.64 $25.31 $25.56 $25.56 2,663
2022-08-23 $25.33 $25.33 $25.33 $25.33 $25.33 297
2022-08-22 $25.82 $25.82 $25.57 $25.64 $25.64 946
2022-08-19 $25.86 $25.87 $25.79 $25.87 $25.87 836
2022-08-18 $25.84 $25.93 $25.83 $25.93 $25.93 1,598
2022-08-17 $26.25 $26.25 $26.08 $26.14 $26.14 6,194
2022-08-16 $26.53 $26.53 $26.36 $26.40 $26.40 5,037
2022-08-15 $26.72 $26.72 $26.69 $26.69 $26.69 716
2022-08-12 $26.63 $26.70 $26.63 $26.70 $26.70 235
2022-08-11 $26.69 $26.69 $26.50 $26.50 $26.50 749
2022-08-10 $26.48 $26.63 $26.48 $26.63 $26.63 1,443
2022-08-09 $26.34 $26.35 $26.26 $26.33 $26.33 1,099
2022-08-08 $26.47 $26.47 $26.47 $26.47 $26.47 521
2022-08-05 $26.00 $26.25 $26.00 $26.21 $26.21 1,827
2022-08-04 $26.26 $26.30 $26.26 $26.30 $26.30 514
2022-08-03 $26.20 $26.24 $26.16 $26.17 $26.17 4,619
2022-08-02 $26.25 $26.31 $26.00 $26.00 $26.00 1,232
2022-08-01 $26.03 $26.12 $26.03 $26.07 $26.07 1,142
2022-07-29 $26.27 $26.27 $26.12 $26.26 $26.26 1,490
2022-07-28 $26.15 $26.51 $26.15 $26.42 $26.42 1,165
2022-07-27 $26.23 $26.50 $26.23 $26.50 $26.50 1,122
2022-07-26 $26.09 $26.15 $26.01 $26.08 $26.08 3,109
2022-07-25 $26.05 $26.11 $26.05 $26.08 $26.08 4,353
2022-07-22 $26.21 $26.21 $25.98 $26.01 $26.01 1,871
2022-07-21 $26.15 $26.18 $26.15 $26.18 $26.18 280
2022-07-20 $25.91 $26.04 $25.81 $25.81 $25.81 714
2022-07-19 $25.94 $26.00 $25.93 $26.00 $26.00 268
2022-07-18 $25.62 $25.62 $25.43 $25.47 $25.47 581
2022-07-15 $25.75 $25.84 $25.74 $25.84 $25.84 682
2022-07-14 $25.29 $25.39 $25.29 $25.38 $25.38 535
2022-07-13 $25.28 $25.55 $25.28 $25.43 $25.43 5,184
2022-07-12 $25.55 $25.57 $25.54 $25.57 $25.57 1,024
2022-07-11 $25.64 $25.82 $25.64 $25.65 $25.65 3,964
2022-07-08 $25.92 $26.16 $25.79 $26.02 $26.02 2,382
2022-07-07 $25.95 $25.98 $25.95 $25.97 $25.97 846
2022-07-06 $25.78 $25.85 $25.78 $25.83 $25.83 814
2022-07-05 $25.29 $25.76 $25.29 $25.76 $25.76 1,202
2022-07-01 $25.25 $25.72 $25.25 $25.70 $25.70 1,068
2022-06-30 $25.29 $25.44 $25.27 $25.29 $25.29 1,783
2022-06-29 $25.43 $25.45 $25.14 $25.45 $25.45 7,524
2022-06-28 $25.93 $25.93 $25.41 $25.41 $25.31 1,125
2022-06-27 $25.91 $26.00 $25.87 $25.87 $25.76 1,463
2022-06-24 $25.52 $26.00 $25.52 $26.00 $25.89 1,528
2022-06-23 $24.98 $25.20 $24.91 $25.20 $25.09 2,283
2022-06-22 $24.66 $24.73 $24.60 $24.64 $24.54 859
2022-06-21 $24.46 $24.46 $24.26 $24.37 $24.27 2,325
2022-06-17 $24.07 $24.07 $23.86 $23.95 $23.85 1,950
2022-06-16 $23.39 $23.58 $23.39 $23.54 $23.44 793
2022-06-15 $23.82 $24.06 $23.80 $24.06 $23.96 1,177
2022-06-14 $23.65 $23.72 $23.64 $23.69 $23.59 2,316
2022-06-13 $24.31 $24.34 $23.90 $23.94 $23.84 2,874
2022-06-10 $24.96 $24.96 $24.59 $24.83 $24.73 2,481
2022-06-09 $25.75 $25.75 $25.30 $25.30 $25.19 725
2022-06-08 $26.05 $26.15 $25.92 $25.95 $25.84 1,982
2022-06-07 $25.86 $26.01 $25.54 $26.01 $25.90 3,907
2022-06-06 $25.67 $25.71 $25.67 $25.70 $25.59 1,317
2022-06-03 $25.80 $25.87 $25.77 $25.81 $25.70 1,191
2022-06-02 $25.66 $26.04 $25.50 $26.04 $25.93 3,509
2022-06-01 $25.62 $25.78 $25.57 $25.78 $25.67 6,390
2022-05-31 $26.34 $26.34 $26.20 $26.20 $26.09 1,152
2022-05-27 $26.05 $26.39 $26.03 $26.39 $26.28 5,272
2022-05-26 $25.86 $25.98 $25.86 $25.96 $25.85 1,684
2022-05-25 $25.90 $25.90 $25.86 $25.86 $25.75 268
2022-05-24 $25.52 $25.75 $25.52 $25.75 $25.64 7,735
2022-05-23 $25.83 $25.93 $25.74 $25.87 $25.77 5,654
2022-05-20 $25.67 $25.74 $25.24 $25.64 $25.53 7,132
2022-05-19 $25.23 $25.47 $25.23 $25.42 $25.32 998
2022-05-18 $25.58 $25.62 $25.33 $25.33 $25.22 1,392
2022-05-17 $25.89 $26.00 $25.83 $26.00 $25.89 1,303
2022-05-16 $25.51 $25.59 $25.45 $25.45 $25.34 2,512
2022-05-13 $25.34 $25.38 $25.18 $25.38 $25.27 1,003
2022-05-12 $24.70 $24.90 $24.61 $24.90 $24.80 3,285
2022-05-11 $25.15 $25.30 $24.62 $24.69 $24.59 4,342
2022-05-10 $25.22 $25.22 $24.79 $24.94 $24.83 1,813
2022-05-09 $25.30 $25.30 $24.65 $24.66 $24.56 7,388
2022-05-06 $26.07 $26.07 $25.65 $25.74 $25.63 8,316
2022-05-05 $26.81 $26.81 $26.05 $26.23 $26.12 7,339
2022-05-04 $26.44 $27.00 $26.18 $26.95 $26.84 6,091
2022-05-03 $26.53 $26.80 $26.53 $26.65 $26.54 8,679
2022-05-02 $26.50 $26.66 $26.15 $26.53 $26.42 13,922
2022-04-29 $26.99 $27.00 $26.66 $26.66 $26.55 3,947
2022-04-28 $27.02 $27.16 $26.42 $27.09 $26.98 7,430
2022-04-27 $27.22 $27.22 $26.77 $26.98 $26.87 17,276
2022-04-26 $27.66 $27.67 $27.00 $27.00 $26.89 13,665
2022-04-25 $27.55 $27.90 $27.43 $27.86 $27.74 12,267
2022-04-22 $28.37 $28.37 $27.67 $27.67 $27.55 7,670
2022-04-21 $29.16 $29.16 $28.43 $28.48 $28.36 7,760
2022-04-20 $29.04 $29.04 $28.86 $28.93 $28.81 3,335
2022-04-19 $28.37 $28.81 $28.37 $28.75 $28.63 12,062
2022-04-18 $28.71 $28.71 $28.40 $28.69 $28.57 19,947
2022-04-14 $28.92 $28.92 $28.79 $28.79 $28.67 876
2022-04-13 $28.78 $28.99 $28.75 $28.97 $28.85 6,535
2022-04-12 $28.88 $28.96 $28.60 $28.60 $28.48 4,073
2022-04-11 $29.23 $29.25 $28.93 $28.93 $28.81 3,133
2022-04-08 $29.34 $29.51 $29.34 $29.40 $29.28 1,145
2022-04-07 $29.26 $29.52 $29.13 $29.49 $29.37 3,023
2022-04-06 $28.74 $29.15 $28.71 $29.09 $28.97 9,965
2022-04-05 $29.03 $29.03 $28.83 $28.84 $28.72 4,229
2022-04-04 $29.01 $29.09 $28.95 $28.97 $28.85 6,875
2022-04-01 $28.59 $28.96 $28.42 $28.96 $28.84 8,931
2022-03-31 $28.80 $29.00 $28.66 $28.66 $28.54 4,242
2022-03-30 $28.81 $28.98 $28.81 $28.83 $28.71 2,947
2022-03-29 $28.85 $28.85 $28.84 $28.84 $28.72 2,587
2022-03-28 $28.14 $28.28 $28.07 $28.28 $28.16 7,229
2022-03-25 $28.08 $28.15 $28.04 $28.10 $27.98 2,830
2022-03-24 $27.74 $28.03 $27.74 $28.03 $27.91 1,397
2022-03-23 $27.87 $27.87 $27.34 $27.60 $27.48 5,135
2022-03-22 $28.02 $28.07 $28.02 $28.04 $27.92 3,023
2022-03-21 $28.03 $28.11 $27.69 $27.91 $27.79 2,994
2022-03-18 $27.78 $28.12 $27.78 $28.12 $28.00 2,203
2022-03-17 $27.67 $27.91 $27.67 $27.91 $27.79 2,546
2022-03-16 $27.12 $27.39 $27.00 $27.39 $27.28 2,284
2022-03-15 $26.38 $26.68 $26.38 $26.65 $26.54 2,203
2022-03-14 $26.49 $26.68 $26.22 $26.22 $26.11 6,947
2022-03-11 $26.57 $26.72 $26.34 $26.34 $26.23 2,868
2022-03-10 $26.44 $26.63 $26.44 $26.62 $26.51 2,169
2022-03-09 $26.56 $26.87 $26.56 $26.76 $26.64 2,655
2022-03-08 $26.28 $26.62 $26.12 $26.17 $26.06 26,001
2022-03-07 $26.64 $26.67 $26.35 $26.37 $26.26 3,186
2022-03-04 $26.68 $26.68 $26.60 $26.60 $26.49 876
2022-03-03 $27.16 $27.16 $26.90 $26.98 $26.86 1,965
2022-03-02 $27.00 $27.22 $26.98 $27.10 $26.98 15,195
2022-03-01 $27.15 $27.15 $26.87 $26.88 $26.77 1,729
2022-02-28 $26.91 $27.04 $26.86 $27.04 $26.93 1,768
2022-02-25 $26.74 $27.14 $26.73 $27.14 $27.02 14,172
2022-02-24 $25.62 $26.37 $25.62 $26.37 $26.26 3,676
2022-02-23 $26.54 $26.54 $26.21 $26.21 $26.10 10,294
2022-02-22 $26.27 $26.49 $26.22 $26.31 $26.20 6,217
2022-02-18 $26.48 $26.48 $26.26 $26.30 $26.18 710
2022-02-17 $26.61 $26.73 $26.53 $26.53 $26.42 2,237
2022-02-16 $26.82 $27.09 $26.82 $27.08 $26.97 7,527
2022-02-15 $26.55 $26.92 $26.55 $26.84 $26.73 9,824
2022-02-14 $26.22 $26.36 $26.16 $26.30 $26.19 10,880
2022-02-11 $26.80 $26.89 $26.39 $26.50 $26.39 6,664
2022-02-10 $27.26 $27.26 $26.85 $26.85 $26.74 1,995
2022-02-09 $27.00 $27.35 $26.99 $27.28 $27.16 37,719
2022-02-08 $26.47 $26.77 $26.20 $26.77 $26.66 26,233
2022-02-07 $26.71 $26.78 $26.63 $26.63 $26.52 1,779
2022-02-04 $26.31 $26.65 $26.31 $26.61 $26.49 3,696
2022-02-03 $26.81 $26.82 $26.35 $26.56 $26.45 11,456
2022-02-02 $27.00 $27.00 $26.74 $26.99 $26.88 3,454
2022-02-01 $26.73 $26.87 $26.57 $26.87 $26.75 59,265
2022-01-31 $26.30 $26.68 $26.30 $26.67 $26.56 29,376
2022-01-28 $25.76 $26.25 $25.64 $26.25 $26.14 2,367
2022-01-27 $26.15 $26.15 $25.79 $25.82 $25.71 2,322
2022-01-26 $26.23 $26.51 $26.00 $26.04 $25.93 7,033
2022-01-25 $26.23 $26.44 $26.11 $26.26 $26.15 3,642
2022-01-24 $26.59 $26.59 $25.75 $26.58 $26.47 6,217
2022-01-21 $26.93 $27.09 $26.85 $26.86 $26.74 3,821
2022-01-20 $27.34 $27.56 $27.10 $27.10 $26.99 4,805
2022-01-19 $27.25 $27.44 $27.16 $27.16 $27.05 10,147
2022-01-18 $27.34 $27.38 $27.18 $27.21 $27.10 8,672
2022-01-14 $27.53 $27.66 $27.30 $27.65 $27.53 4,474
2022-01-13 $27.88 $27.89 $27.64 $27.64 $27.52 2,136
2022-01-12 $27.90 $28.03 $27.83 $27.93 $27.81 2,653
2022-01-11 $27.80 $28.16 $27.80 $28.05 $27.93 3,831
2022-01-10 $27.55 $27.69 $27.31 $27.69 $27.57 4,122
2022-01-07 $27.70 $27.82 $27.68 $27.74 $27.63 33,654
2022-01-06 $28.00 $28.02 $27.65 $27.70 $27.58 7,310
2022-01-05 $28.61 $28.61 $28.18 $28.18 $28.06 2,109
2022-01-04 $28.84 $28.84 $28.56 $28.72 $28.60 4,367
2022-01-03 $28.64 $28.85 $28.64 $28.85 $28.73 3,362
2021-12-31 $28.94 $28.94 $28.81 $28.81 $28.69 564
2021-12-30 $29.40 $29.40 $28.92 $28.92 $28.80 2,231
2021-12-29 $29.01 $29.14 $28.98 $29.13 $28.83 2,085
2021-12-28 $29.18 $29.18 $29.06 $29.06 $28.76 2,308
2021-12-27 $28.91 $29.07 $28.91 $29.07 $28.77 979
2021-12-23 $28.85 $28.96 $28.75 $28.90 $28.61 3,118
2021-12-22 $28.36 $28.75 $28.36 $28.75 $28.46 6,210
2021-12-21 $28.12 $28.38 $28.05 $28.36 $28.07 3,851
2021-12-20 $27.96 $27.96 $27.74 $27.89 $27.61 9,713
2021-12-17 $28.15 $28.32 $28.03 $28.16 $27.87 4,218
2021-12-16 $28.48 $28.58 $28.22 $28.30 $28.01 7,647
2021-12-15 $27.53 $28.23 $27.53 $28.23 $27.94 5,495
2021-12-14 $28.11 $28.11 $27.93 $27.94 $27.65 2,318
2021-12-13 $28.22 $28.26 $28.22 $28.23 $27.94 804
2021-12-10 $28.23 $28.36 $28.11 $28.15 $27.87 3,739
2021-12-09 $28.42 $28.49 $28.29 $28.29 $28.00 1,563
2021-12-08 $28.45 $28.45 $28.44 $28.44 $28.15 1,285
2021-12-07 $27.78 $28.23 $27.78 $28.07 $27.78 4,868
2021-12-06 $27.55 $27.59 $27.22 $27.40 $27.12 24,871
2021-12-03 $27.60 $27.60 $27.12 $27.27 $27.00 2,769
2021-12-02 $27.54 $27.63 $27.48 $27.52 $27.24 1,920
2021-12-01 $27.64 $28.06 $27.29 $27.29 $27.01 2,257
2021-11-30 $27.75 $27.75 $27.45 $27.49 $27.21 3,646
2021-11-29 $28.11 $28.11 $27.88 $27.88 $27.60 4,673
2021-11-26 $28.54 $28.54 $27.99 $28.12 $27.83 4,701
2021-11-24 $28.53 $28.66 $28.39 $28.66 $28.37 54,046
2021-11-23 $28.75 $28.75 $28.48 $28.66 $28.37 1,536
2021-11-22 $29.19 $29.19 $28.91 $28.91 $28.62 3,729
2021-11-19 $29.40 $29.41 $29.40 $29.40 $29.10 4,760
2021-11-18 $29.60 $29.60 $29.34 $29.40 $29.10 7,780
2021-11-17 $29.74 $29.74 $29.60 $29.63 $29.33 6,513
2021-11-16 $29.73 $29.73 $29.61 $29.66 $29.36 1,516
2021-11-15 $30.00 $30.00 $29.71 $29.74 $29.43 6,423
2021-11-12 $29.78 $29.85 $29.72 $29.82 $29.52 4,413
2021-11-11 $29.86 $29.86 $29.70 $29.79 $29.48 5,752
2021-11-10 $30.26 $30.33 $29.81 $29.85 $29.54 9,432
2021-11-09 $30.14 $30.30 $30.14 $30.24 $29.93 5,634
2021-11-08 $30.42 $30.70 $30.17 $30.27 $29.96 10,899
2021-11-05 $30.17 $30.53 $30.17 $30.42 $30.11 6,747
2021-11-04 $30.47 $30.47 $30.33 $30.39 $30.08 2,771
2021-11-03 $30.15 $30.49 $30.15 $30.49 $30.18 3,911
2021-11-02 $30.03 $30.12 $30.01 $30.07 $29.77 1,304
2021-11-01 $29.82 $29.98 $29.82 $29.93 $29.63 6,639
2021-10-29 $29.59 $29.76 $29.59 $29.76 $29.46 2,472
2021-10-28 $29.43 $29.76 $29.43 $29.76 $29.46 2,890
2021-10-27 $29.47 $29.52 $29.40 $29.40 $29.11 1,974
2021-10-26 $29.70 $29.80 $29.40 $29.79 $29.49 4,338
2021-10-25 $29.80 $29.80 $29.61 $29.71 $29.41 3,153
2021-10-22 $29.68 $29.74 $29.60 $29.66 $29.36 4,694
2021-10-21 $29.52 $29.59 $29.52 $29.58 $29.28 964
2021-10-20 $29.53 $29.59 $29.49 $29.50 $29.20 3,067
2021-10-19 $29.13 $29.38 $29.13 $29.37 $29.07 3,018
2021-10-18 $28.89 $29.11 $28.89 $28.98 $28.69 4,581
2021-10-15 $29.32 $29.35 $29.25 $29.25 $28.95 1,323
2021-10-14 $29.20 $29.21 $29.13 $29.13 $28.84 3,022
2021-10-13 $28.88 $28.93 $28.80 $28.85 $28.56 4,474
2021-10-12 $28.69 $28.71 $28.66 $28.69 $28.39 3,547
2021-10-11 $28.85 $28.98 $28.69 $28.69 $28.39 2,112
2021-10-08 $29.09 $29.33 $28.81 $28.81 $28.52 6,536
2021-10-07 $28.79 $29.15 $28.79 $28.98 $28.69 2,789
2021-10-06 $28.55 $28.81 $28.40 $28.64 $28.35 11,354
2021-10-05 $28.80 $29.26 $28.64 $28.80 $28.51 3,082
2021-10-04 $29.07 $29.07 $28.79 $28.83 $28.54 2,765
2021-10-01 $28.94 $29.45 $28.94 $29.24 $28.94 2,732
2021-09-30 $29.24 $29.24 $29.24 $29.24 $28.94 2,146
2021-09-29 $29.37 $29.47 $29.24 $29.24 $28.94 2,996
2021-09-28 $29.51 $29.52 $29.00 $29.16 $28.86 30,759
2021-09-27 $30.14 $30.14 $29.72 $29.77 $29.47 25,794
2021-09-24 $30.21 $30.21 $30.10 $30.10 $29.79 1,774
2021-09-23 $30.43 $30.49 $30.36 $30.42 $30.11 2,448
2021-09-22 $30.13 $30.28 $30.13 $30.14 $29.84 846
2021-09-21 $30.30 $30.30 $30.12 $30.19 $29.89 1,673
2021-09-20 $29.88 $30.17 $29.66 $29.86 $29.56 4,827
2021-09-17 $30.20 $30.44 $30.19 $30.19 $29.88 1,662
2021-09-16 $30.27 $30.29 $30.07 $30.29 $29.98 2,461
2021-09-15 $30.07 $30.40 $30.07 $30.32 $30.01 3,907
2021-09-14 $30.18 $30.30 $30.18 $30.29 $29.98 4,898
2021-09-13 $30.16 $30.34 $30.05 $30.09 $29.79 3,466
2021-09-10 $30.53 $30.53 $30.16 $30.16 $29.85 4,131
2021-09-09 $30.80 $30.98 $30.46 $30.62 $30.31 5,230
2021-09-08 $31.00 $31.00 $30.43 $30.86 $30.55 3,486
2021-09-07 $31.09 $31.25 $31.00 $31.00 $30.69 1,651
2021-09-03 $31.15 $31.22 $31.15 $31.21 $30.89 3,012
2021-09-02 $34.29 $34.29 $31.02 $31.23 $30.91 5,927
2021-09-01 $31.04 $31.15 $31.04 $31.14 $30.82 2,901
2021-08-31 $30.98 $31.18 $30.97 $30.98 $30.66 4,738
2021-08-30 $30.87 $30.98 $30.83 $30.96 $30.65 4,579
2021-08-27 $30.62 $30.86 $30.62 $30.73 $30.42 2,527
2021-08-26 $30.72 $30.74 $30.59 $30.59 $30.28 1,235
2021-08-25 $30.85 $30.85 $30.65 $30.78 $30.47 3,690
2021-08-24 $30.88 $31.09 $30.86 $30.86 $30.54 3,931
2021-08-23 $30.85 $30.86 $30.77 $30.81 $30.49 4,672
2021-08-20 $30.63 $30.93 $30.58 $30.64 $30.33 8,124
2021-08-19 $30.39 $30.73 $30.39 $30.50 $30.19 4,352
2021-08-18 $30.81 $30.81 $30.65 $30.65 $30.33 5,749
2021-08-17 $30.39 $30.70 $30.39 $30.70 $30.39 5,557
2021-08-16 $30.40 $30.51 $30.30 $30.51 $30.20 2,371
2021-08-13 $30.65 $30.65 $30.37 $30.48 $30.17 15,173
2021-08-12 $30.01 $30.20 $30.01 $30.19 $29.88 1,968
2021-08-11 $30.17 $30.17 $30.00 $30.00 $29.70 2,118
2021-08-10 $30.32 $30.38 $30.15 $30.19 $29.88 8,245
2021-08-09 $30.60 $30.60 $30.47 $30.49 $30.18 2,382
2021-08-06 $30.94 $30.94 $30.46 $30.57 $30.26 4,378
2021-08-05 $30.67 $30.83 $30.67 $30.83 $30.52 2,568
2021-08-04 $30.85 $30.93 $30.83 $30.83 $30.52 17,735
2021-08-03 $30.61 $30.70 $30.61 $30.70 $30.39 1,705
2021-08-02 $30.59 $30.69 $30.59 $30.68 $30.37 4,739
2021-07-30 $30.51 $30.89 $30.51 $30.53 $30.22 6,276
2021-07-29 $30.64 $30.64 $30.60 $30.60 $30.29 1,670
2021-07-28 $30.44 $30.67 $30.44 $30.62 $30.31 3,011
2021-07-27 $30.69 $30.69 $30.12 $30.22 $29.91 4,478
2021-07-26 $30.61 $30.61 $30.12 $30.12 $29.81 2,754
2021-07-23 $30.51 $30.66 $30.46 $30.61 $30.30 4,385
2021-07-22 $30.42 $30.42 $30.32 $30.40 $30.09 1,580
2021-07-21 $30.30 $30.43 $30.30 $30.41 $30.10 2,188
2021-07-20 $30.12 $30.34 $30.12 $30.28 $29.97 7,162
2021-07-19 $30.08 $30.08 $29.83 $29.83 $29.53 6,332
2021-07-16 $30.27 $30.29 $30.19 $30.28 $29.97 3,145
2021-07-15 $30.60 $30.60 $30.21 $30.27 $29.96 5,654
2021-07-14 $30.72 $30.72 $30.63 $30.63 $30.32 3,370
2021-07-13 $30.72 $30.74 $30.60 $30.62 $30.30 4,272
2021-07-12 $30.81 $30.85 $30.80 $30.80 $30.48 11,613
2021-07-09 $30.63 $30.79 $30.63 $30.68 $30.37 3,710
2021-07-08 $30.55 $30.69 $30.54 $30.65 $30.33 3,917
2021-07-07 $30.61 $30.78 $30.61 $30.78 $30.47 2,399
2021-07-06 $31.00 $31.00 $30.54 $30.54 $30.23 3,717
2021-07-02 $30.86 $30.86 $30.69 $30.85 $30.54 4,292
2021-07-01 $30.52 $30.73 $30.52 $30.68 $30.37 4,258
2021-06-30 $30.55 $30.58 $30.46 $30.53 $30.22 5,431
2021-06-29 $30.67 $30.67 $30.53 $30.61 $30.29 7,343
2021-06-28 $30.96 $31.03 $30.70 $30.70 $30.35 9,711
2021-06-25 $30.91 $30.92 $30.81 $30.91 $30.56 3,416
2021-06-24 $30.84 $31.19 $30.45 $30.75 $30.40 674,587
2021-06-23 $30.70 $30.70 $30.54 $30.60 $30.26 6,544
2021-06-22 $30.59 $30.70 $30.58 $30.70 $30.35 2,128
2021-06-21 $30.48 $30.58 $30.16 $30.52 $30.18 3,644
2021-06-18 $30.27 $30.27 $30.15 $30.18 $29.84 2,137
2021-06-17 $30.32 $30.48 $30.32 $30.44 $30.10 821
2021-06-16 $30.60 $30.61 $30.31 $30.39 $30.05 7,815
2021-06-15 $30.72 $30.72 $30.55 $30.64 $30.30 11,332
2021-06-14 $30.58 $30.62 $30.58 $30.62 $30.28 712
2021-06-11 $30.66 $30.66 $30.36 $30.52 $30.17 23,234
2021-06-10 $30.33 $30.63 $30.33 $30.60 $30.26 4,427
2021-06-09 $29.95 $30.20 $29.95 $30.11 $29.77 2,452
2021-06-08 $30.08 $30.08 $29.54 $29.82 $29.48 6,223
2021-06-07 $29.28 $29.93 $29.27 $29.79 $29.45 7,388
2021-06-04 $29.14 $29.28 $29.06 $29.28 $28.95 6,336
2021-06-03 $28.80 $28.99 $28.80 $28.96 $28.64 1,199
2021-06-02 $29.12 $29.24 $28.97 $28.97 $28.64 5,618
2021-06-01 $29.23 $29.43 $29.12 $29.17 $28.84 7,068
2021-05-28 $29.15 $29.31 $29.15 $29.19 $28.86 4,602
2021-05-27 $29.18 $29.18 $29.07 $29.11 $28.79 2,277
2021-05-26 $29.10 $29.12 $29.04 $29.12 $28.79 1,073
2021-05-25 $29.22 $29.29 $29.19 $29.20 $28.87 3,021
2021-05-24 $29.38 $29.38 $29.25 $29.28 $28.95 4,699
2021-05-21 $29.31 $29.37 $29.13 $29.18 $28.85 3,256
2021-05-20 $29.13 $29.20 $29.11 $29.11 $28.78 1,244
2021-05-19 $28.48 $28.66 $28.48 $28.66 $28.33 1,974
2021-05-18 $28.70 $28.95 $28.70 $28.76 $28.44 3,049
2021-05-17 $29.11 $29.11 $28.54 $28.60 $28.28 3,913
2021-05-14 $28.48 $28.70 $28.46 $28.66 $28.34 12,355
2021-05-13 $28.11 $28.30 $28.00 $28.18 $27.86 4,796
2021-05-12 $28.28 $28.31 $28.01 $28.03 $27.72 7,507
2021-05-11 $28.30 $28.75 $28.30 $28.45 $28.13 35,040
2021-05-10 $28.85 $28.89 $28.55 $28.59 $28.27 9,301
2021-05-07 $28.59 $29.01 $28.59 $28.81 $28.49 14,434
2021-05-06 $28.39 $28.60 $28.35 $28.60 $28.28 7,413
2021-05-05 $28.66 $28.66 $28.55 $28.56 $28.24 2,538
2021-05-04 $28.83 $28.83 $28.62 $28.64 $28.31 8,023
2021-05-03 $29.15 $29.21 $29.10 $29.10 $28.77 3,120
2021-04-30 $29.04 $29.04 $28.98 $28.98 $28.65 3,106
2021-04-29 $29.26 $29.26 $29.08 $29.17 $28.84 931
2021-04-28 $29.01 $29.28 $29.01 $29.26 $28.93 4,682
2021-04-27 $29.26 $29.33 $29.21 $29.29 $28.96 15,028
2021-04-26 $29.42 $29.49 $29.28 $29.41 $29.08 2,839
2021-04-23 $29.50 $29.51 $29.22 $29.45 $29.12 4,610
2021-04-22 $29.31 $29.31 $29.21 $29.22 $28.89 2,234
2021-04-21 $29.09 $29.26 $29.09 $29.26 $28.93 2,691
2021-04-20 $28.71 $28.81 $28.60 $28.78 $28.45 2,539
2021-04-19 $28.72 $28.75 $28.60 $28.75 $28.43 4,528
2021-04-16 $28.86 $28.86 $28.66 $28.78 $28.46 5,455
2021-04-15 $28.51 $28.95 $28.51 $28.75 $28.42 7,846
2021-04-14 $28.50 $28.50 $28.34 $28.36 $28.04 4,203
2021-04-13 $28.11 $28.34 $28.11 $28.32 $28.00 1,674
2021-04-12 $27.98 $28.07 $27.98 $27.99 $27.67 1,304
2021-04-09 $27.99 $28.08 $27.93 $28.08 $27.77 2,270
2021-04-08 $27.90 $27.97 $27.90 $27.92 $27.61 1,763
2021-04-07 $27.85 $27.85 $27.72 $27.72 $27.41 2,810
2021-04-06 $28.05 $28.05 $27.92 $27.92 $27.61 1,354
2021-04-05 $27.89 $27.99 $27.89 $27.99 $27.67 3,362
2021-04-01 $27.78 $27.86 $27.73 $27.84 $27.53 3,382
2021-03-31 $27.67 $27.85 $27.65 $27.75 $27.44 2,815
2021-03-30 $27.44 $27.56 $27.44 $27.49 $27.18 1,985
2021-03-29 $27.65 $27.98 $27.42 $27.58 $27.27 14,796
2021-03-26 $27.30 $27.57 $27.23 $27.57 $27.26 3,135
2021-03-25 $26.81 $27.20 $26.80 $27.20 $26.89 1,933
2021-03-24 $27.20 $27.23 $26.99 $26.99 $26.68 2,060
2021-03-23 $27.66 $27.66 $27.13 $27.22 $26.92 1,781
2021-03-22 $27.51 $27.79 $27.51 $27.68 $27.36 6,765
2021-03-19 $27.17 $27.49 $27.17 $27.44 $27.13 988
2021-03-18 $27.51 $27.51 $27.35 $27.37 $27.06 18,360
2021-03-17 $27.58 $27.73 $27.53 $27.73 $27.42 1,121
2021-03-16 $27.83 $27.83 $27.74 $27.80 $27.49 2,536
2021-03-15 $27.76 $27.85 $27.72 $27.81 $27.50 2,684
2021-03-12 $27.53 $27.64 $27.52 $27.64 $27.33 2,064
2021-03-11 $27.49 $27.71 $27.49 $27.71 $27.40 4,009
2021-03-10 $27.39 $27.49 $27.35 $27.35 $27.04 1,876
2021-03-09 $27.20 $27.47 $27.20 $27.36 $27.05 3,295
2021-03-08 $26.97 $27.27 $26.89 $26.94 $26.64 8,880
2021-03-05 $26.86 $27.17 $26.43 $27.09 $26.78 3,570
2021-03-04 $27.16 $27.16 $26.61 $26.80 $26.50 2,939
2021-03-03 $27.87 $27.87 $27.35 $27.35 $27.04 9,994
2021-03-02 $28.00 $28.01 $27.84 $27.94 $27.63 7,143
2021-03-01 $28.10 $28.32 $28.07 $28.11 $27.80 16,872
2021-02-26 $28.01 $28.01 $27.61 $27.81 $27.50 3,862
2021-02-25 $28.46 $28.54 $27.95 $28.03 $27.71 112,364
2021-02-24 $28.21 $28.60 $28.21 $28.60 $28.28 205,991
2021-02-23 $28.17 $28.48 $28.17 $28.48 $28.16 4,855
2021-02-22 $28.61 $28.75 $28.50 $28.53 $28.21 208,007
2021-02-19 $28.90 $28.94 $28.78 $28.88 $28.55 5,299
2021-02-18 $28.60 $28.88 $28.60 $28.88 $28.55 2,353
2021-02-17 $29.12 $29.12 $28.85 $29.00 $28.67 9,138
2021-02-16 $29.52 $29.52 $29.22 $29.25 $28.92 8,755
2021-02-12 $29.41 $29.49 $29.31 $29.49 $29.16 3,543
2021-02-11 $29.33 $29.42 $29.30 $29.34 $29.01 3,330
2021-02-10 $29.46 $29.49 $29.23 $29.23 $28.90 5,009
2021-02-09 $29.32 $29.35 $29.28 $29.28 $28.95 6,210
2021-02-08 $29.31 $29.33 $29.14 $29.19 $28.86 11,689
2021-02-05 $29.03 $29.26 $29.01 $29.24 $28.91 9,118
2021-02-04 $28.82 $29.08 $28.82 $29.04 $28.71 2,143
2021-02-03 $28.88 $28.88 $28.60 $28.75 $28.42 5,633
2021-02-02 $28.74 $28.93 $28.71 $28.88 $28.55 3,170
2021-02-01 $28.64 $28.67 $28.34 $28.67 $28.35 9,666
2021-01-29 $28.47 $28.48 $27.98 $28.20 $27.88 7,408
2021-01-28 $28.47 $28.76 $28.43 $28.66 $28.34 7,179
2021-01-27 $29.18 $29.18 $28.44 $28.44 $28.12 13,357
2021-01-26 $29.27 $29.31 $29.27 $29.27 $28.94 7,535
2021-01-25 $29.44 $29.44 $29.27 $29.44 $29.11 21,862
2021-01-22 $29.23 $29.35 $29.23 $29.32 $28.99 3,674
2021-01-21 $29.42 $29.42 $29.15 $29.25 $28.92 5,436
2021-01-20 $29.36 $29.37 $29.26 $29.37 $29.03 3,934
2021-01-19 $29.21 $29.21 $28.99 $29.07 $28.74 15,847
2021-01-15 $28.95 $29.03 $28.75 $29.00 $28.68 4,435
2021-01-14 $28.94 $29.17 $28.94 $29.16 $28.83 4,224
2021-01-13 $28.86 $29.05 $28.83 $29.05 $28.72 6,487
2021-01-12 $28.87 $28.87 $28.67 $28.79 $28.46 4,540
2021-01-11 $28.58 $28.80 $28.51 $28.69 $28.37 12,636
2021-01-08 $28.53 $28.78 $28.51 $28.65 $28.33 16,761
2021-01-07 $28.24 $28.52 $28.18 $28.44 $28.12 4,328
2021-01-06 $27.86 $28.28 $27.86 $28.18 $27.86 4,579
2021-01-05 $27.75 $28.04 $27.75 $28.04 $27.72 3,728
2021-01-04 $28.14 $28.17 $27.67 $27.72 $27.41 4,170
2020-12-31 $27.88 $27.95 $27.79 $27.92 $27.61 17,518
2020-12-30 $28.14 $28.14 $27.91 $28.00 $27.68 5,602
2020-12-29 $28.00 $28.09 $27.92 $27.99 $27.62 6,182
2020-12-28 $27.94 $27.94 $27.76 $27.77 $27.40 43,819
2020-12-24 $27.84 $27.84 $27.83 $27.83 $27.46 912
2020-12-23 $27.95 $27.95 $27.88 $27.90 $27.53 42,130
2020-12-22 $27.85 $27.87 $27.62 $27.81 $27.44 41,026
2020-12-21 $27.61 $27.83 $27.44 $27.82 $27.45 4,659
2020-12-18 $28.00 $28.00 $27.77 $27.95 $27.58 57,488
2020-12-17 $27.69 $27.89 $27.66 $27.81 $27.44 6,578
2020-12-16 $27.40 $27.50 $27.34 $27.47 $27.11 2,882
2020-12-15 $27.23 $27.42 $27.19 $27.36 $27.00 4,594
2020-12-14 $27.36 $27.37 $27.08 $27.08 $26.72 2,648
2020-12-11 $27.00 $27.04 $26.95 $27.03 $26.67 1,843
2020-12-10 $27.17 $27.18 $27.16 $27.18 $26.82 1,173
2020-12-09 $27.23 $27.28 $26.97 $27.07 $26.71 6,287
2020-12-08 $27.14 $27.23 $27.00 $27.23 $26.87 58,639
2020-12-07 $27.40 $27.40 $27.32 $27.33 $26.96 2,432
2020-12-04 $27.08 $27.36 $27.08 $27.36 $27.00 8,012
2020-12-03 $26.98 $27.00 $26.90 $26.95 $26.59 3,214
2020-12-02 $26.88 $26.97 $26.88 $26.95 $26.59 6,079
2020-12-01 $27.04 $27.05 $26.95 $26.95 $26.60 1,007
2020-11-30 $27.02 $27.02 $26.85 $26.85 $26.49 6,352
2020-11-27 $26.75 $26.79 $26.75 $26.79 $26.44 1,022
2020-11-25 $26.49 $26.53 $26.42 $26.45 $26.10 4,467
2020-11-24 $26.52 $26.60 $26.48 $26.49 $26.14 2,831
2020-11-23 $26.51 $26.51 $26.38 $26.38 $26.03 1,336
2020-11-20 $26.34 $26.34 $26.34 $26.34 $25.99 1,001
2020-11-19 $26.42 $26.74 $26.32 $26.32 $25.97 4,220
2020-11-18 $26.64 $26.69 $26.41 $26.41 $26.06 5,906
2020-11-17 $26.81 $26.81 $26.55 $26.80 $26.45 3,586
2020-11-16 $27.12 $27.12 $26.98 $26.99 $26.63 6,390
2020-11-13 $26.74 $26.87 $26.72 $26.87 $26.51 1,214
2020-11-12 $26.62 $26.71 $26.42 $26.42 $26.07 3,787
2020-11-11 $26.73 $26.76 $26.65 $26.74 $26.39 5,461
2020-11-10 $26.77 $26.82 $26.59 $26.72 $26.37 3,957
2020-11-09 $26.98 $27.15 $26.85 $26.85 $26.50 8,201
2020-11-06 $26.34 $26.34 $26.19 $26.19 $25.84 2,894
2020-11-05 $26.45 $26.45 $26.36 $26.43 $26.08 2,944
2020-11-04 $25.66 $26.35 $25.66 $26.15 $25.80 2,115
2020-11-03 $25.07 $25.28 $25.07 $25.28 $24.95 1,453
2020-11-02 $24.67 $24.77 $24.53 $24.68 $24.35 2,045
2020-10-30 $24.70 $24.70 $24.36 $24.49 $24.17 5,060
2020-10-29 $24.78 $24.86 $24.78 $24.82 $24.50 1,682
2020-10-28 $25.15 $25.15 $24.82 $24.86 $24.53 6,292
2020-10-27 $25.69 $25.69 $25.57 $25.57 $25.23 9,373
2020-10-26 $25.80 $25.81 $25.56 $25.66 $25.32 4,777
2020-10-23 $26.04 $26.06 $25.93 $26.06 $25.72 2,718
2020-10-22 $25.80 $25.90 $25.80 $25.90 $25.56 3,530
2020-10-21 $25.57 $25.64 $25.57 $25.64 $25.30 846
2020-10-20 $25.78 $25.91 $25.72 $25.72 $25.38 2,638
2020-10-19 $26.22 $26.22 $25.70 $25.70 $25.36 1,441
2020-10-16 $26.34 $26.34 $26.16 $26.16 $25.81 4,333
2020-10-15 $26.08 $26.12 $26.03 $26.09 $25.75 2,238
2020-10-14 $26.56 $26.56 $26.44 $26.44 $26.09 1,835
2020-10-13 $26.51 $26.66 $26.51 $26.60 $26.25 6,504
2020-10-12 $26.71 $26.80 $26.71 $26.80 $26.44 2,874
2020-10-09 $26.54 $26.59 $26.49 $26.59 $26.24 2,802
2020-10-08 $26.28 $26.39 $26.28 $26.38 $26.03 983
2020-10-07 $25.98 $26.29 $25.98 $26.29 $25.94 12,042
2020-10-06 $26.09 $26.10 $25.84 $25.87 $25.53 2,830
2020-10-05 $25.70 $26.13 $25.70 $26.11 $25.77 6,865
2020-10-02 $25.59 $25.62 $25.52 $25.60 $25.26 2,531
2020-10-01 $25.76 $25.85 $25.68 $25.75 $25.41 1,945
2020-09-30 $25.72 $25.81 $25.66 $25.70 $25.36 1,134
2020-09-29 $25.42 $25.54 $25.42 $25.54 $25.20 5,751
2020-09-28 $25.43 $25.47 $25.39 $25.47 $25.13 3,764
2020-09-25 $24.74 $24.74 $24.73 $24.73 $24.40 4,250
2020-09-24 $24.73 $24.77 $24.70 $24.71 $24.38 2,291
2020-09-23 $25.25 $25.35 $24.87 $24.87 $24.54 5,466
2020-09-22 $25.04 $25.25 $25.04 $25.25 $24.91 428
2020-09-21 $25.41 $25.41 $24.97 $25.21 $24.88 6,779
2020-09-18 $25.83 $25.86 $25.64 $25.72 $25.38 1,367
2020-09-17 $25.83 $25.84 $25.80 $25.84 $25.50 1,068
2020-09-16 $26.02 $26.02 $25.88 $25.88 $25.54 1,043
2020-09-15 $25.94 $26.00 $25.91 $25.92 $25.57 3,515
2020-09-14 $25.60 $25.67 $25.58 $25.65 $25.31 681
2020-09-11 $25.26 $25.26 $25.11 $25.13 $24.80 836
2020-09-10 $25.43 $25.48 $25.03 $25.03 $24.70 2,561
2020-09-09 $25.15 $25.49 $25.15 $25.36 $25.02 6,781
2020-09-08 $24.99 $25.22 $24.99 $25.02 $24.69 6,518
2020-09-04 $25.60 $25.60 $24.93 $25.18 $24.85 2,392
2020-09-03 $25.96 $25.96 $25.22 $25.31 $24.97 2,117
2020-09-02 $25.66 $26.08 $25.66 $26.08 $25.74 9,522
2020-09-01 $25.74 $25.74 $25.53 $25.60 $25.26 8,969
2020-08-31 $25.56 $25.85 $25.56 $25.69 $25.35 43,680
2020-08-28 $25.65 $25.66 $25.53 $25.61 $25.27 8,427
2020-08-27 $25.42 $25.95 $25.39 $25.71 $25.37 19,142
2020-08-26 $25.47 $25.57 $25.43 $25.56 $25.23 7,910
2020-08-25 $25.40 $25.54 $25.40 $25.54 $25.20 1,117
2020-08-24 $25.40 $25.40 $25.36 $25.36 $25.02 444
2020-08-21 $25.43 $25.43 $25.33 $25.35 $25.02 1,754
2020-08-20 $25.53 $25.59 $25.50 $25.51 $25.18 13,750
2020-08-19 $25.72 $25.76 $25.57 $25.57 $25.23 2,359
2020-08-18 $25.86 $25.86 $25.64 $25.78 $25.44 3,609
2020-08-17 $25.67 $25.87 $25.67 $25.82 $25.48 2,185
2020-08-14 $25.63 $25.65 $25.46 $25.57 $25.23 7,082
2020-08-13 $25.69 $25.93 $25.69 $25.81 $25.47 8,802
2020-08-12 $25.65 $25.69 $25.63 $25.63 $25.29 1,581
2020-08-11 $25.60 $25.62 $25.38 $25.38 $25.04 3,682
2020-08-10 $25.43 $25.43 $25.39 $25.39 $25.05 439
2020-08-07 $25.55 $25.71 $25.55 $25.59 $25.25 6,053
2020-08-06 $25.59 $25.59 $25.42 $25.52 $25.19 13,413
2020-08-05 $25.56 $25.74 $25.56 $25.60 $25.27 13,142
2020-08-04 $25.54 $25.58 $25.33 $25.52 $25.18 32,957
2020-08-03 $25.42 $25.71 $25.42 $25.66 $25.32 22,595
2020-07-31 $25.38 $25.38 $25.17 $25.27 $24.94 34,184
2020-07-30 $25.44 $25.67 $25.40 $25.67 $25.33 41,557
2020-07-29 $25.67 $25.73 $25.60 $25.67 $25.33 2,021
2020-07-28 $25.37 $25.37 $25.37 $25.37 $25.04 325
2020-07-27 $25.37 $25.37 $25.37 $25.37 $25.04 259
2020-07-24 $25.28 $25.47 $25.28 $25.37 $25.04 1,484
2020-07-23 $25.94 $26.08 $25.72 $25.72 $25.38 3,525
2020-07-22 $25.77 $25.99 $25.77 $25.89 $25.55 3,418
2020-07-21 $25.92 $26.01 $25.70 $25.78 $25.44 303,739
2020-07-20 $25.84 $25.93 $25.84 $25.93 $25.58 1,186
2020-07-17 $25.33 $25.58 $25.33 $25.57 $25.23 3,209
2020-07-16 $25.44 $25.44 $25.21 $25.36 $25.02 4,417
2020-07-15 $25.22 $25.37 $25.22 $25.37 $25.04 1,913
2020-07-14 $24.41 $25.01 $24.41 $25.01 $24.68 1,520
2020-07-13 $24.99 $25.09 $24.59 $24.59 $24.27 1,540
2020-07-10 $24.75 $24.91 $24.61 $24.81 $24.49 1,915
2020-07-09 $25.00 $25.00 $24.78 $24.88 $24.55 2,150
2020-07-08 $24.98 $24.98 $24.98 $24.98 $24.65 821
2020-07-07 $25.16 $25.16 $24.76 $24.88 $24.56 1,228
2020-07-06 $25.21 $25.24 $25.04 $25.06 $24.73 3,742
2020-07-02 $24.61 $24.61 $24.61 $24.61 $24.29 0
2020-07-01 $24.62 $24.62 $24.58 $24.61 $24.29 2,495
2020-06-30 $24.38 $24.46 $24.38 $24.45 $24.13 533
2020-06-29 $24.07 $24.07 $24.07 $24.07 $23.76 228
2020-06-26 $24.10 $24.10 $24.07 $24.07 $23.71 581
2020-06-25 $24.13 $24.35 $24.09 $24.35 $23.99 1,399
2020-06-24 $24.70 $24.70 $24.05 $24.05 $23.69 2,963
2020-06-23 $24.82 $25.06 $24.82 $25.06 $24.68 15,396
2020-06-22 $24.82 $24.82 $24.55 $24.74 $24.37 4,340
2020-06-19 $24.50 $24.65 $24.49 $24.65 $24.28 971
2020-06-18 $24.47 $24.47 $24.44 $24.44 $24.07 363
2020-06-17 $24.73 $24.73 $24.44 $24.55 $24.18 2,086
2020-06-16 $24.48 $24.56 $24.43 $24.43 $24.06 3,063
2020-06-15 $23.83 $24.13 $23.82 $24.00 $23.64 7,472
2020-06-12 $23.86 $23.96 $23.50 $23.69 $23.33 2,664
2020-06-11 $24.35 $24.35 $23.50 $23.50 $23.15 6,017
2020-06-10 $24.96 $24.96 $24.59 $24.69 $24.32 2,564
2020-06-09 $24.82 $24.86 $24.60 $24.70 $24.33 4,368
2020-06-08 $24.89 $25.00 $24.72 $24.91 $24.54 4,649
2020-06-05 $24.75 $25.00 $24.75 $24.88 $24.50 802
2020-06-04 $24.58 $24.58 $24.38 $24.38 $24.01 1,154
2020-06-03 $24.65 $24.65 $24.58 $24.58 $24.21 280
2020-06-02 $24.32 $24.48 $24.20 $24.45 $24.08 1,909
2020-06-01 $24.38 $24.38 $24.35 $24.35 $23.99 342
2020-05-29 $23.99 $24.26 $23.97 $24.26 $23.89 2,099
2020-05-28 $23.77 $24.21 $23.77 $23.92 $23.56 2,477
2020-05-27 $23.50 $23.63 $23.50 $23.63 $23.28 902
2020-05-26 $24.16 $24.16 $23.59 $23.59 $23.23 4,618
2020-05-22 $23.56 $23.63 $23.46 $23.50 $23.14 8,829
2020-05-21 $23.51 $23.62 $23.44 $23.48 $23.12 7,637
2020-05-20 $23.83 $23.91 $23.71 $23.73 $23.38 908
2020-05-19 $23.55 $23.61 $23.36 $23.36 $23.01 2,360
2020-05-18 $23.60 $23.70 $23.59 $23.61 $23.25 1,740
2020-05-15 $22.73 $22.88 $22.73 $22.88 $22.54 683
2020-05-14 $22.40 $22.68 $22.40 $22.67 $22.33 3,502
2020-05-13 $22.97 $22.97 $22.58 $22.68 $22.34 2,198
2020-05-12 $23.41 $23.52 $23.24 $23.31 $22.96 1,811
2020-05-11 $23.07 $23.35 $23.07 $23.35 $22.99 1,106
2020-05-08 $23.09 $23.24 $23.02 $23.06 $22.71 1,056
2020-05-07 $22.97 $23.05 $22.86 $22.87 $22.53 14,804
2020-05-06 $22.72 $22.82 $22.55 $22.55 $22.21 1,109
2020-05-05 $22.77 $22.78 $22.77 $22.78 $22.43 561
2020-05-04 $22.01 $22.11 $22.01 $22.11 $21.78 577
2020-05-01 $22.20 $22.20 $21.90 $22.09 $21.75 2,041
2020-04-30 $22.79 $22.82 $22.66 $22.66 $22.32 1,338
2020-04-29 $22.96 $23.05 $22.84 $22.90 $22.56 2,635
2020-04-28 $22.64 $22.75 $22.59 $22.59 $22.25 1,608
2020-04-27 $22.85 $22.97 $22.78 $22.95 $22.60 2,349
2020-04-24 $22.57 $22.75 $22.34 $22.66 $22.32 24,456
2020-04-23 $22.69 $22.69 $22.26 $22.26 $21.93 3,677
2020-04-22 $22.03 $22.22 $22.03 $22.13 $21.80 466
2020-04-21 $22.10 $22.10 $21.89 $22.01 $21.68 4,603
2020-04-20 $22.32 $22.80 $22.32 $22.60 $22.26 2,074
2020-04-17 $22.30 $22.57 $22.25 $22.57 $22.23 2,580
2020-04-16 $21.91 $21.98 $21.72 $21.93 $21.60 12,316
2020-04-15 $21.53 $21.70 $21.41 $21.55 $21.23 3,158
2020-04-14 $21.87 $22.04 $21.75 $22.01 $21.68 2,841
2020-04-13 $21.52 $21.52 $21.18 $21.28 $20.96 1,583
2020-04-09 $21.56 $21.75 $21.50 $21.75 $21.42 8,625
2020-04-08 $20.60 $21.26 $20.60 $21.26 $20.94 2,402
2020-04-07 $20.80 $20.87 $20.64 $20.64 $20.33 3,228
2020-04-06 $19.95 $20.38 $19.95 $20.37 $20.06 2,693
2020-04-03 $19.67 $19.67 $19.29 $19.38 $19.09 1,787
2020-04-02 $19.18 $19.61 $19.18 $19.61 $19.32 1,180
2020-04-01 $19.66 $19.66 $19.20 $19.29 $19.00 18,780
2020-03-31 $20.05 $20.44 $20.03 $20.11 $19.81 11,111
2020-03-30 $19.74 $20.17 $19.74 $20.17 $19.86 3,868
2020-03-27 $19.33 $19.86 $19.32 $19.55 $19.26 8,286
2020-03-26 $19.10 $19.72 $19.10 $19.63 $19.33 10,810
2020-03-25 $18.48 $19.31 $18.39 $18.76 $18.48 3,189
2020-03-24 $18.20 $18.55 $18.09 $18.46 $18.19 9,913
2020-03-23 $18.16 $18.16 $17.14 $17.20 $16.94 8,989
2020-03-20 $18.72 $18.72 $17.60 $17.60 $17.34 5,268
2020-03-19 $17.56 $18.47 $17.44 $18.14 $17.87 8,651
2020-03-18 $17.41 $17.90 $16.71 $17.44 $17.18 11,318
2020-03-17 $17.74 $18.56 $17.74 $18.56 $18.28 2,513
2020-03-16 $18.50 $18.70 $17.91 $17.91 $17.64 3,946
2020-03-13 $19.65 $19.66 $18.50 $19.61 $19.32 25,272
2020-03-12 $19.95 $19.95 $18.89 $19.12 $18.83 5,058
2020-03-11 $21.15 $21.25 $20.74 $20.87 $20.55 5,626
2020-03-10 $21.57 $21.91 $20.97 $21.91 $21.58 5,088
2020-03-09 $21.02 $21.70 $20.61 $21.69 $21.36 24,097
2020-03-06 $22.27 $22.79 $22.25 $22.54 $22.20 11,134
2020-03-05 $23.04 $23.29 $22.95 $23.04 $22.69 1,629
2020-03-04 $23.20 $23.65 $23.04 $23.65 $23.29 2,901
2020-03-03 $22.91 $23.12 $22.72 $22.83 $22.49 12,857
2020-03-02 $22.45 $23.27 $22.36 $23.27 $22.92 8,993
2020-02-28 $22.13 $22.55 $21.80 $22.43 $22.09 10,405
2020-02-27 $22.94 $23.40 $22.71 $22.80 $22.46 9,666
2020-02-26 $23.67 $23.93 $23.50 $23.63 $23.27 5,757
2020-02-25 $24.22 $24.22 $23.50 $23.67 $23.31 14,020
2020-02-24 $23.94 $24.23 $23.93 $24.15 $23.79 2,705
2020-02-21 $24.56 $24.78 $24.56 $24.78 $24.40 890
2020-02-20 $24.91 $25.01 $24.57 $24.74 $24.37 9,134
2020-02-19 $24.81 $25.07 $24.72 $24.74 $24.37 10,297
2020-02-18 $24.74 $24.74 $24.50 $24.50 $24.13 26,580
2020-02-14 $24.67 $24.86 $24.55 $24.71 $24.34 3,077
2020-02-13 $24.53 $24.67 $24.50 $24.67 $24.30 2,469
2020-02-12 $24.66 $24.79 $24.49 $24.50 $24.13 3,257
2020-02-11 $24.42 $24.71 $24.42 $24.54 $24.17 939
2020-02-10 $24.30 $24.30 $24.26 $24.30 $23.93 2,858
2020-02-07 $24.29 $24.60 $24.23 $24.30 $23.93 4,235
2020-02-06 $24.60 $24.68 $24.36 $24.36 $23.99 11,954
2020-02-05 $24.06 $24.58 $24.06 $24.58 $24.21 3,679
2020-02-04 $23.91 $24.04 $23.90 $24.04 $23.68 5,075
2020-02-03 $23.45 $23.67 $23.45 $23.58 $23.23 2,696
2020-01-31 $23.35 $23.42 $23.25 $23.42 $23.06 2,979
2020-01-30 $23.79 $23.86 $23.62 $23.64 $23.28 3,583
2020-01-29 $23.85 $24.08 $23.85 $24.08 $23.72 3,485
2020-01-28 $23.65 $23.82 $23.63 $23.82 $23.46 6,391
2020-01-27 $23.84 $23.90 $23.46 $23.70 $23.34 14,953
2020-01-24 $24.11 $24.40 $23.80 $23.80 $23.44 5,905
2020-01-23 $24.09 $24.32 $24.09 $24.24 $23.88 2,786
2020-01-22 $24.65 $24.65 $24.17 $24.38 $24.01 11,071
2020-01-21 $24.13 $24.32 $24.09 $24.26 $23.90 1,933
2020-01-17 $24.28 $24.28 $24.11 $24.11 $23.74 640
2020-01-16 $24.22 $24.30 $24.17 $24.20 $23.84 3,596
2020-01-15 $24.01 $24.11 $23.97 $23.99 $23.63 3,384
2020-01-14 $23.87 $24.11 $23.80 $23.96 $23.60 7,123
2020-01-13 $24.00 $24.02 $23.92 $23.92 $23.56 3,420
2020-01-10 $23.96 $24.11 $23.89 $24.01 $23.65 2,846
2020-01-09 $23.80 $23.95 $23.77 $23.93 $23.57 19,325
2020-01-08 $23.51 $23.82 $23.51 $23.76 $23.41 2,208
2020-01-07 $23.69 $23.81 $23.64 $23.65 $23.30 10,591
2020-01-06 $23.24 $23.61 $23.24 $23.57 $23.21 1,846
2020-01-03 $23.41 $23.62 $23.18 $23.56 $23.20 23,675
2020-01-02 $23.59 $23.74 $23.56 $23.67 $23.31 2,370
2019-12-31 $23.76 $23.80 $23.56 $23.56 $23.21 1,423
2019-12-30 $23.73 $23.73 $23.45 $23.64 $23.29 4,327
2019-12-27 $24.02 $24.02 $23.71 $23.95 $23.45 2,426
2019-12-26 $24.00 $24.02 $23.85 $23.88 $23.38 3,269
2019-12-24 $23.97 $24.26 $23.84 $24.02 $23.52 2,422
2019-12-23 $23.98 $23.98 $23.75 $23.90 $23.39 4,501
2019-12-20 $23.82 $23.95 $23.82 $23.90 $23.40 3,833
2019-12-19 $23.71 $23.85 $23.59 $23.74 $23.24 2,168
2019-12-18 $23.51 $23.62 $23.51 $23.62 $23.12 1,891
2019-12-17 $23.84 $23.84 $23.56 $23.68 $23.18 1,967
2019-12-16 $23.77 $23.86 $23.65 $23.65 $23.15 5,838
2019-12-13 $23.57 $23.76 $23.52 $23.76 $23.26 6,462
2019-12-12 $23.49 $23.56 $23.30 $23.54 $23.04 1,668
2019-12-11 $23.35 $23.51 $23.35 $23.47 $22.98 897
2019-12-10 $23.50 $23.50 $23.50 $23.50 $23.01 333
2019-12-09 $23.75 $23.75 $23.33 $23.52 $23.02 5,243
2019-12-06 $23.82 $23.95 $23.82 $23.95 $23.45 1,186
2019-12-05 $23.56 $23.69 $23.56 $23.69 $23.19 977
2019-12-04 $23.73 $23.82 $23.62 $23.82 $23.32 10,087
2019-12-03 $23.24 $23.70 $23.24 $23.57 $23.07 4,789
2019-12-02 $23.70 $23.71 $23.53 $23.59 $23.10 7,298
2019-11-29 $23.88 $23.88 $23.57 $23.73 $23.23 3,460
2019-11-27 $23.68 $23.88 $23.68 $23.85 $23.35 1,698
2019-11-26 $23.67 $23.78 $23.67 $23.76 $23.26 3,898
2019-11-25 $23.44 $23.68 $23.44 $23.60 $23.10 5,203
2019-11-22 $23.59 $23.59 $23.12 $23.25 $22.76 4,543
2019-11-21 $23.13 $23.15 $23.13 $23.15 $22.66 501
2019-11-20 $23.36 $23.36 $23.24 $23.29 $22.80 2,806
2019-11-19 $23.25 $23.30 $23.24 $23.24 $22.75 2,291
2019-11-18 $23.24 $23.38 $23.24 $23.32 $22.83 1,066
2019-11-15 $23.10 $23.10 $23.10 $23.10 $22.62 314
2019-11-14 $22.91 $22.94 $22.67 $22.74 $22.26 8,882
2019-11-13 $22.88 $23.16 $22.88 $23.00 $22.52 5,910
2019-11-12 $22.89 $22.99 $22.89 $22.97 $22.49 13,448
2019-11-11 $22.84 $22.91 $22.84 $22.86 $22.38 817
2019-11-08 $22.69 $22.88 $22.69 $22.88 $22.40 1,607
2019-11-07 $22.84 $22.84 $22.71 $22.71 $22.23 896
2019-11-06 $22.57 $22.61 $22.57 $22.61 $22.14 478
2019-11-05 $22.78 $22.78 $22.49 $22.64 $22.16 2,002
2019-11-04 $22.97 $23.04 $22.70 $22.75 $22.27 819
2019-11-01 $22.87 $23.00 $22.87 $23.00 $22.52 1,175
2019-10-31 $22.40 $22.51 $22.40 $22.51 $22.04 829
2019-10-30 $22.52 $22.55 $22.52 $22.55 $22.07 8,030
2019-10-29 $22.39 $22.61 $22.31 $22.47 $22.00 4,895
2019-10-28 $22.13 $22.29 $22.13 $22.29 $21.82 3,123
2019-10-25 $22.01 $22.08 $21.94 $22.08 $21.62 11,947
2019-10-24 $21.95 $22.11 $21.94 $21.94 $21.48 1,311
2019-10-23 $21.95 $21.95 $21.79 $21.92 $21.46 1,122
2019-10-22 $21.90 $22.06 $21.87 $21.99 $21.53 3,454
2019-10-21 $21.79 $21.79 $21.79 $21.79 $21.33 911
2019-10-18 $21.75 $21.75 $21.73 $21.74 $21.28 1,614
2019-10-17 $21.65 $21.75 $21.64 $21.75 $21.30 2,268
2019-10-16 $21.48 $21.68 $21.48 $21.51 $21.06 891
2019-10-15 $21.49 $21.58 $21.34 $21.53 $21.08 3,539
2019-10-14 $21.36 $21.36 $21.36 $21.36 $20.91 115
2019-10-11 $21.52 $21.62 $21.36 $21.36 $20.91 2,928
2019-10-10 $21.04 $21.14 $21.04 $21.04 $20.60 1,499
2019-10-09 $21.27 $21.27 $21.27 $21.27 $20.83 3,550
2019-10-08 $21.16 $21.16 $21.03 $21.03 $20.59 14,728
2019-10-07 $21.29 $21.42 $21.23 $21.40 $20.95 4,493
2019-10-04 $21.20 $21.27 $21.18 $21.18 $20.73 4,838
2019-10-03 $20.86 $21.14 $20.86 $21.14 $20.69 1,086
2019-10-02 $20.96 $20.96 $20.70 $20.93 $20.49 1,029
2019-10-01 $21.21 $21.21 $21.20 $21.20 $20.76 1,242
2019-09-30 $21.31 $21.42 $21.26 $21.26 $20.81 1,183
2019-09-27 $21.52 $21.52 $21.52 $21.52 $21.07 1,343
2019-09-26 $21.59 $21.59 $21.41 $21.53 $21.07 477
2019-09-25 $21.52 $21.52 $21.52 $21.52 $21.07 279
2019-09-24 $21.79 $21.84 $21.52 $21.52 $21.07 846
2019-09-23 $21.89 $21.89 $21.68 $21.68 $21.22 3,242
2019-09-20 $21.61 $21.75 $21.61 $21.75 $21.29 589
2019-09-19 $21.59 $21.62 $21.57 $21.57 $21.12 733
2019-09-18 $21.46 $21.55 $21.32 $21.32 $20.87 2,973
2019-09-17 $21.46 $21.54 $21.39 $21.46 $21.01 2,871
2019-09-16 $21.18 $21.31 $21.18 $21.29 $20.84 412
2019-09-13 $21.52 $21.52 $21.49 $21.49 $21.03 500
2019-09-12 $21.50 $21.61 $21.39 $21.61 $21.15 7,130
2019-09-11 $21.16 $21.17 $21.16 $21.17 $20.73 400
2019-09-10 $21.00 $21.03 $20.83 $21.03 $20.59 1,417
2019-09-09 $21.42 $21.42 $21.20 $21.20 $20.76 462
2019-09-06 $21.38 $21.70 $21.38 $21.46 $21.01 4,780
2019-09-05 $21.27 $21.27 $21.27 $21.27 $20.82 0
2019-09-04 $21.52 $21.52 $21.25 $21.27 $20.82 1,989
2019-09-03 $21.21 $21.51 $21.21 $21.29 $20.84 15,965
2019-08-30 $21.39 $21.39 $21.39 $21.39 $20.94 150
2019-08-29 $21.50 $21.50 $21.39 $21.39 $20.94 407
2019-08-28 $21.25 $21.28 $21.02 $21.15 $20.71 24,887
2019-08-27 $21.49 $21.49 $21.25 $21.35 $20.90 6,132
2019-08-26 $21.43 $21.43 $21.19 $21.22 $20.78 2,841
2019-08-23 $21.46 $21.46 $21.45 $21.45 $21.00 551
2019-08-22 $21.56 $21.56 $21.49 $21.49 $21.04 355
2019-08-21 $21.74 $21.74 $21.62 $21.62 $21.16 817
2019-08-20 $21.58 $21.68 $21.58 $21.61 $21.16 6,280
2019-08-19 $21.39 $21.39 $21.38 $21.38 $20.93 385
2019-08-16 $21.31 $21.45 $21.31 $21.38 $20.93 1,182
2019-08-15 $20.92 $21.20 $20.92 $21.20 $20.76 768
2019-08-14 $21.30 $21.30 $20.92 $20.92 $20.48 1,893
2019-08-13 $21.28 $21.28 $21.28 $21.28 $20.83 254
2019-08-12 $21.49 $21.64 $21.26 $21.42 $20.97 14,842
2019-08-09 $21.42 $21.43 $21.29 $21.43 $20.98 886
2019-08-08 $21.55 $21.56 $21.55 $21.55 $21.10 847
2019-08-07 $21.10 $21.10 $20.98 $20.98 $20.54 387
2019-08-06 $20.94 $21.00 $20.82 $20.98 $20.54 11,781
2019-08-05 $21.14 $21.14 $20.84 $20.84 $20.40 2,976
2019-08-02 $21.29 $21.34 $21.15 $21.15 $20.70 2,407
2019-08-01 $21.44 $21.50 $21.25 $21.50 $21.05 1,405
2019-07-31 $21.55 $21.57 $21.55 $21.57 $21.11 774
2019-07-30 $21.31 $21.31 $21.31 $21.31 $20.86 301
2019-07-29 $21.19 $21.37 $21.19 $21.31 $20.86 1,877
2019-07-26 $21.24 $21.40 $21.24 $21.39 $20.94 1,679
2019-07-25 $21.20 $21.41 $21.20 $21.35 $20.90 1,100
2019-07-24 $21.49 $21.55 $21.49 $21.55 $21.10 684
2019-07-23 $21.39 $21.44 $21.12 $21.44 $20.99 1,457
2019-07-22 $21.34 $21.52 $21.26 $21.35 $20.90 56,292
2019-07-19 $21.50 $21.64 $21.50 $21.51 $21.06 949
2019-07-18 $21.10 $21.34 $21.10 $21.21 $20.76 1,192
2019-07-17 $21.33 $21.41 $21.33 $21.41 $20.96 2,439
2019-07-16 $21.44 $21.44 $21.19 $21.19 $20.75 1,328
2019-07-15 $21.18 $21.45 $21.18 $21.36 $20.91 140,194
2019-07-12 $21.09 $21.31 $21.09 $21.31 $20.86 914
2019-07-11 $21.61 $21.61 $21.37 $21.45 $21.00 2,906
2019-07-10 $21.59 $21.59 $21.59 $21.59 $21.13 733
2019-07-09 $21.31 $21.32 $21.31 $21.32 $20.87 768
2019-07-08 $21.48 $21.60 $21.28 $21.38 $20.93 100,441
2019-07-05 $21.56 $21.74 $21.53 $21.55 $21.10 7,309
2019-07-03 $21.69 $21.79 $21.69 $21.74 $21.28 2,735
2019-07-02 $21.39 $21.62 $21.39 $21.58 $21.13 4,167
2019-07-01 $21.62 $21.68 $21.50 $21.52 $21.07 13,782
2019-06-28 $21.14 $21.27 $21.14 $21.27 $20.83 687
2019-06-27 $21.06 $21.12 $21.06 $21.12 $20.67 2,543
2019-06-26 $21.27 $21.27 $20.96 $20.98 $20.49 3,853
2019-06-25 $21.42 $21.58 $21.27 $21.27 $20.78 2,451
2019-06-24 $21.64 $21.68 $21.34 $21.34 $20.84 1,230
2019-06-21 $21.64 $21.64 $21.45 $21.58 $21.07 3,061
2019-06-20 $21.60 $21.79 $21.60 $21.79 $21.28 5,104
2019-06-19 $21.35 $21.50 $21.35 $21.40 $20.90 4,554
2019-06-18 $21.27 $21.46 $21.27 $21.45 $20.95 2,587
2019-06-17 $21.04 $21.20 $21.04 $21.19 $20.69 2,379
2019-06-14 $20.78 $20.93 $20.78 $20.89 $20.40 4,588
2019-06-13 $21.04 $21.04 $20.93 $20.93 $20.44 15,043
2019-06-12 $20.89 $20.98 $20.85 $20.98 $20.49 1,571
2019-06-11 $20.93 $20.97 $20.93 $20.93 $20.44 495
2019-06-10 $21.04 $21.08 $21.00 $21.02 $20.53 2,764
2019-06-07 $20.69 $20.84 $20.69 $20.84 $20.35 425
2019-06-06 $20.55 $20.55 $20.55 $20.55 $20.06 107
2019-06-05 $20.56 $20.56 $20.50 $20.55 $20.06 1,212
2019-06-04 $20.51 $20.51 $20.36 $20.40 $19.92 23,361
2019-06-03 $20.29 $20.37 $20.27 $20.37 $19.89 1,224
2019-05-31 $20.20 $20.25 $20.20 $20.25 $19.77 543
2019-05-30 $20.20 $20.27 $20.20 $20.22 $19.75 2,695
2019-05-29 $20.40 $20.40 $20.40 $20.40 $19.92 237
2019-05-28 $20.74 $20.74 $20.63 $20.63 $20.14 1,046
2019-05-24 $20.70 $20.70 $20.48 $20.48 $20.00 744
2019-05-23 $20.37 $20.45 $20.33 $20.33 $19.85 1,522
2019-05-22 $20.52 $20.52 $20.52 $20.52 $20.04 335
2019-05-21 $20.48 $20.48 $20.39 $20.47 $19.99 1,615
2019-05-20 $20.21 $20.33 $20.21 $20.32 $19.85 370
2019-05-17 $20.47 $20.60 $20.47 $20.60 $20.11 938
2019-05-16 $20.60 $20.78 $20.50 $20.53 $20.05 2,993
2019-05-15 $20.42 $20.45 $20.42 $20.45 $19.97 295
2019-05-14 $20.38 $20.38 $20.36 $20.36 $19.89 331
2019-05-13 $20.31 $20.31 $20.06 $20.17 $19.70 19,323
2019-05-10 $20.60 $20.65 $20.44 $20.65 $20.17 2,310
2019-05-09 $20.47 $20.68 $20.47 $20.68 $20.20 1,625
2019-05-08 $20.82 $20.82 $20.68 $20.68 $20.19 1,424
2019-05-07 $20.74 $20.93 $20.73 $20.83 $20.34 8,571
2019-05-06 $20.61 $21.04 $20.61 $20.99 $20.50 2,487
2019-05-03 $20.83 $20.85 $20.83 $20.85 $20.36 733
2019-05-02 $20.68 $20.68 $20.68 $20.68 $20.20 566
2019-05-01 $20.64 $20.81 $20.58 $20.58 $20.10 2,891
2019-04-30 $20.68 $20.68 $20.68 $20.68 $20.19 554
2019-04-29 $20.86 $20.86 $20.65 $20.65 $20.17 1,193
2019-04-26 $20.51 $20.70 $20.51 $20.70 $20.22 964
2019-04-25 $20.42 $20.63 $20.42 $20.44 $19.96 4,877
2019-04-24 $20.50 $20.50 $20.36 $20.42 $19.94 4,272
2019-04-23 $20.52 $20.52 $20.51 $20.51 $20.03 1,675
2019-04-22 $20.08 $20.16 $20.07 $20.16 $19.69 1,027
2019-04-18 $20.11 $20.43 $20.04 $20.04 $19.57 3,626
2019-04-17 $21.05 $21.05 $20.20 $20.22 $19.74 2,991
2019-04-16 $21.38 $21.43 $21.14 $21.14 $20.65 1,244
2019-04-15 $21.20 $21.38 $21.20 $21.37 $20.87 1,487
2019-04-12 $21.37 $21.37 $21.24 $21.25 $20.75 1,789
2019-04-11 $21.49 $21.49 $21.30 $21.30 $20.80 20,960
2019-04-10 $21.62 $21.62 $21.49 $21.53 $21.02 6,730
2019-04-09 $21.61 $21.61 $21.40 $21.41 $20.91 2,075
2019-04-08 $21.45 $21.48 $21.42 $21.48 $20.98 44,156
2019-04-05 $21.60 $21.60 $21.52 $21.52 $21.01 1,217
2019-04-04 $21.44 $21.52 $21.36 $21.36 $20.86 1,696
2019-04-03 $21.62 $21.62 $21.60 $21.60 $21.09 2,825
2019-04-02 $21.40 $21.73 $21.40 $21.59 $21.09 4,235
2019-04-01 $21.73 $21.73 $21.46 $21.46 $20.96 1,126
2019-03-29 $21.38 $21.55 $21.38 $21.47 $20.97 4,299
2019-03-28 $21.45 $21.45 $21.20 $21.20 $20.70 706
2019-03-27 $21.28 $21.33 $21.14 $21.33 $20.83 2,118
2019-03-26 $21.64 $21.64 $21.40 $21.40 $20.90 1,171
2019-03-25 $21.17 $21.38 $21.17 $21.38 $20.88 2,010
2019-03-22 $21.64 $21.64 $21.25 $21.40 $20.90 1,287
2019-03-21 $21.51 $21.78 $21.51 $21.70 $21.19 1,561
2019-03-20 $21.70 $21.70 $21.69 $21.69 $21.18 9,159
2019-03-19 $21.80 $21.90 $21.69 $21.83 $21.31 2,974
2019-03-18 $22.02 $22.02 $21.51 $21.70 $21.19 1,407
2019-03-15 $21.60 $21.86 $21.60 $21.86 $21.35 3,644
2019-03-14 $21.72 $21.72 $21.55 $21.56 $21.06 2,556
2019-03-13 $21.61 $21.88 $21.45 $21.76 $21.25 3,557
2019-03-12 $21.42 $21.49 $21.38 $21.49 $20.98 1,359
2019-03-11 $21.11 $21.26 $21.01 $21.23 $20.73 5,340
2019-03-08 $21.00 $21.00 $20.75 $20.75 $20.26 1,000
2019-03-07 $20.95 $21.19 $20.93 $21.10 $20.61 5,712
2019-03-06 $21.62 $21.62 $21.25 $21.25 $20.75 3,180
2019-03-05 $21.68 $21.69 $21.67 $21.68 $21.17 1,573
2019-03-04 $21.48 $21.53 $21.48 $21.53 $21.02 326
2019-03-01 $21.70 $21.78 $21.70 $21.75 $21.24 12,741
2019-02-28 $21.56 $21.56 $21.50 $21.50 $21.00 612
2019-02-27 $21.26 $21.57 $21.26 $21.51 $21.01 1,361
2019-02-26 $21.42 $21.55 $21.42 $21.53 $21.03 2,232
2019-02-25 $21.61 $21.78 $21.41 $21.49 $20.99 3,034
2019-02-22 $21.29 $21.31 $21.26 $21.26 $20.76 1,992
2019-02-21 $21.32 $21.33 $21.20 $21.33 $20.83 3,047
2019-02-20 $21.41 $21.41 $21.41 $21.41 $20.90 4
2019-02-19 $21.42 $21.42 $21.38 $21.40 $20.90 2,463
2019-02-15 $21.40 $21.40 $21.35 $21.38 $20.88 5,275
2019-02-14 $21.29 $21.30 $21.21 $21.30 $20.80 921
2019-02-13 $21.36 $21.36 $21.12 $21.15 $20.66 2,388
2019-02-12 $21.00 $21.26 $21.00 $21.13 $20.64 3,621
2019-02-11 $20.98 $20.98 $20.89 $20.89 $20.40 2,929
2019-02-08 $20.86 $20.86 $20.86 $20.86 $20.37 521
2019-02-07 $20.86 $20.90 $20.69 $20.78 $20.30 4,519
2019-02-06 $20.97 $21.02 $20.89 $21.02 $20.53 1,067
2019-02-05 $21.07 $21.22 $20.98 $20.98 $20.49 2,743
2019-02-04 $21.05 $21.05 $21.05 $21.05 $20.56 402
2019-02-01 $20.95 $20.95 $20.84 $20.84 $20.35 352
2019-01-31 $20.49 $20.92 $20.49 $20.78 $20.29 1,471
2019-01-30 $20.65 $20.65 $20.65 $20.65 $20.17 487
2019-01-29 $20.41 $20.41 $20.41 $20.41 $19.93 250
2019-01-28 $20.41 $20.60 $20.41 $20.41 $19.93 10,121
2019-01-25 $20.61 $20.69 $20.61 $20.69 $20.21 1,224
2019-01-24 $20.40 $20.40 $20.40 $20.40 $19.92 262
2019-01-23 $20.40 $20.40 $20.40 $20.40 $19.92 237
2019-01-22 $20.41 $20.41 $20.41 $20.41 $19.93 660
2019-01-18 $20.36 $20.65 $20.36 $20.65 $20.17 1,492
2019-01-17 $20.21 $20.28 $20.21 $20.28 $19.81 953
2019-01-16 $20.40 $20.40 $20.25 $20.31 $19.84 1,507
2019-01-15 $20.29 $20.29 $20.29 $20.29 $19.81 23,077
2019-01-14 $20.01 $20.01 $20.01 $20.01 $19.54 118
2019-01-11 $20.01 $20.01 $20.01 $20.01 $19.54 796
2019-01-10 $19.87 $20.10 $19.87 $20.10 $19.63 353
2019-01-09 $20.26 $20.26 $20.09 $20.09 $19.62 1,029
2019-01-08 $19.67 $19.88 $19.67 $19.76 $19.30 2,990
2019-01-07 $19.52 $19.85 $19.52 $19.74 $19.27 662
2019-01-04 $18.97 $19.41 $18.97 $19.39 $18.94 1,273
2019-01-03 $18.79 $18.80 $18.74 $18.74 $18.30 1,633
2019-01-02 $18.64 $18.78 $18.64 $18.78 $18.34 630
2018-12-31 $18.89 $19.22 $18.86 $18.97 $18.53 14,599
2018-12-28 $18.85 $18.98 $18.73 $18.97 $18.52 3,573
2018-12-27 $18.54 $18.68 $18.54 $18.68 $18.06 1,689
2018-12-26 $18.25 $18.76 $18.25 $18.76 $18.14 7,218
2018-12-24 $18.17 $18.27 $18.03 $18.13 $17.53 4,498
2018-12-21 $18.85 $19.12 $18.39 $18.64 $18.02 5,059
2018-12-20 $19.16 $19.16 $18.73 $18.73 $18.10 4,876
2018-12-19 $19.46 $19.46 $19.05 $19.15 $18.51 520
2018-12-18 $19.48 $19.48 $19.41 $19.43 $18.78 864
2018-12-17 $19.68 $19.68 $19.39 $19.39 $18.75 1,909
2018-12-14 $19.94 $19.94 $19.68 $19.68 $19.03 927
2018-12-13 $20.02 $20.10 $20.02 $20.10 $19.43 406
2018-12-12 $20.31 $20.31 $20.31 $20.31 $19.64 422
2018-12-11 $19.79 $19.79 $19.79 $19.79 $19.14 104
2018-12-10 $20.10 $20.10 $19.79 $19.79 $19.14 13,342
2018-12-07 $20.02 $20.02 $20.00 $20.00 $19.34 310
2018-12-06 $20.29 $20.34 $20.29 $20.34 $19.67 10,630
2018-12-04 $21.18 $21.18 $21.18 $21.18 $20.47 546
2018-12-03 $20.91 $20.91 $20.89 $20.89 $20.19 836
2018-11-30 $20.50 $20.50 $20.50 $20.50 $19.82 2
2018-11-29 $20.64 $20.69 $20.50 $20.50 $19.82 3,764
2018-11-28 $20.00 $20.15 $20.00 $20.15 $19.48 482
2018-11-27 $19.92 $19.92 $19.89 $19.92 $19.26 986
2018-11-26 $19.82 $20.00 $19.81 $19.96 $19.30 1,612
2018-11-23 $19.47 $19.95 $19.47 $19.87 $19.21 12,268
2018-11-21 $19.74 $19.86 $19.57 $19.57 $18.92 1,149
2018-11-20 $19.66 $19.79 $19.48 $19.79 $19.14 1,574
2018-11-19 $20.25 $20.25 $19.68 $19.68 $19.03 1,532
2018-11-16 $20.05 $20.15 $20.05 $20.11 $19.44 1,028
2018-11-15 $19.64 $19.76 $19.51 $19.76 $19.11 376
2018-11-14 $19.75 $19.75 $19.75 $19.75 $19.10 223
2018-11-13 $20.00 $20.00 $19.73 $19.73 $19.08 1,124
2018-11-12 $20.39 $20.39 $20.00 $20.00 $19.34 12,879
2018-11-09 $20.83 $20.83 $20.40 $20.49 $19.81 16,202
2018-11-08 $20.69 $20.69 $20.69 $20.69 $20.01 2,191
2018-11-07 $20.58 $20.75 $20.58 $20.75 $20.06 4,831
2018-11-06 $20.28 $20.28 $20.28 $20.28 $19.61 421
2018-11-05 $20.18 $20.18 $20.18 $20.18 $19.51 1,148
2018-11-02 $20.13 $20.17 $20.11 $20.11 $19.44 670
2018-11-01 $19.71 $19.71 $19.71 $19.71 $19.06 14
2018-10-31 $19.71 $19.71 $19.71 $19.71 $19.06 222
2018-10-30 $19.25 $19.48 $19.25 $19.45 $18.80 1,874
2018-10-29 $19.50 $19.60 $19.25 $19.25 $18.61 1,466
2018-10-26 $19.29 $19.44 $19.00 $19.44 $18.80 2,464
2018-10-25 $19.43 $19.61 $19.43 $19.58 $18.93 2,315
2018-10-24 $20.37 $20.37 $19.64 $19.64 $18.99 1,320
2018-10-23 $20.11 $20.33 $20.00 $20.33 $19.65 2,095
2018-10-22 $20.86 $20.86 $20.40 $20.53 $19.85 1,417
2018-10-19 $21.09 $21.09 $20.65 $20.74 $20.05 679
2018-10-18 $21.00 $21.00 $21.00 $21.00 $20.30 153
2018-10-17 $21.17 $21.17 $21.00 $21.00 $20.30 1,903
2018-10-16 $20.90 $21.21 $20.81 $21.21 $20.51 2,121
2018-10-15 $20.56 $20.68 $20.56 $20.61 $19.92 4,162
2018-10-12 $20.68 $20.91 $20.65 $20.69 $20.00 1,678
2018-10-11 $20.70 $20.77 $20.41 $20.41 $19.73 6,991
2018-10-10 $21.26 $21.26 $21.20 $21.20 $20.50 1,325
2018-10-09 $21.33 $21.56 $21.33 $21.47 $20.76 2,062
2018-10-08 $21.63 $21.63 $21.43 $21.43 $20.72 952
2018-10-05 $21.93 $21.94 $21.54 $21.54 $20.83 2,146
2018-10-04 $22.25 $22.25 $21.60 $21.80 $21.08 3,200
2018-10-03 $22.57 $22.57 $22.39 $22.39 $21.65 1,280
2018-10-02 $22.51 $22.51 $22.24 $22.24 $21.51 772
2018-10-01 $22.79 $22.79 $22.60 $22.60 $21.85 4,773
2018-09-28 $22.54 $22.60 $22.53 $22.58 $21.83 998
2018-09-27 $22.58 $22.58 $22.58 $22.58 $21.83 456
2018-09-26 $22.61 $22.70 $22.45 $22.45 $21.71 1,153
2018-09-25 $22.52 $22.58 $22.40 $22.40 $21.66 1,804
2018-09-24 $22.25 $22.30 $22.23 $22.23 $21.49 1,053
2018-09-21 $22.12 $22.27 $22.07 $22.07 $21.34 1,099
2018-09-20 $21.98 $21.98 $21.98 $21.98 $21.25 945
2018-09-19 $22.20 $22.20 $21.91 $21.94 $21.22 4,196
2018-09-18 $22.01 $22.12 $22.01 $22.12 $21.38 1,097
2018-09-17 $22.02 $22.02 $22.02 $22.02 $21.29 300
2018-09-14 $22.39 $22.39 $22.15 $22.15 $21.42 1,627
2018-09-13 $22.11 $22.35 $22.08 $22.34 $21.60 3,853
2018-09-12 $22.04 $22.11 $22.04 $22.11 $21.38 1,499
2018-09-11 $21.73 $21.98 $21.73 $21.92 $21.19 4,171
2018-09-10 $21.83 $21.83 $21.83 $21.83 $21.11 201
2018-09-07 $21.90 $21.91 $21.83 $21.83 $21.11 1,932
2018-09-06 $21.77 $21.77 $21.76 $21.76 $21.04 562
2018-09-05 $22.01 $22.02 $22.01 $22.01 $21.28 1,832
2018-09-04 $22.26 $22.26 $21.95 $22.09 $21.36 3,040
2018-08-31 $22.36 $22.36 $22.14 $22.28 $21.54 2,591
2018-08-30 $22.30 $22.37 $22.20 $22.30 $21.56 3,082
2018-08-29 $22.20 $22.26 $22.20 $22.25 $21.52 592
2018-08-28 $21.95 $22.08 $21.93 $22.05 $21.32 1,864
2018-08-27 $22.01 $22.13 $22.01 $22.13 $21.40 2,150
2018-08-24 $21.70 $21.85 $21.66 $21.83 $21.11 13,197
2018-08-23 $21.67 $21.76 $21.67 $21.70 $20.98 3,261
2018-08-22 $21.66 $21.79 $21.63 $21.73 $21.01 1,625
2018-08-21 $21.54 $21.57 $21.54 $21.57 $20.86 1,043
2018-08-20 $21.50 $21.50 $21.19 $21.38 $20.67 4,181
2018-08-17 $21.17 $21.38 $21.16 $21.36 $20.65 1,791
2018-08-16 $21.11 $21.27 $21.11 $21.12 $20.42 1,813
2018-08-15 $20.98 $21.09 $20.90 $20.90 $20.21 2,282
2018-08-14 $21.08 $21.27 $21.08 $21.27 $20.57 6,878
2018-08-13 $21.03 $21.14 $21.03 $21.14 $20.44 830
2018-08-10 $21.08 $21.19 $21.08 $21.19 $20.48 1,426
2018-08-09 $21.45 $21.45 $21.31 $21.31 $20.60 655
2018-08-08 $21.23 $21.38 $21.22 $21.38 $20.67 3,569
2018-08-07 $21.34 $21.47 $21.33 $21.44 $20.73 5,101
2018-08-06 $21.49 $21.49 $21.46 $21.46 $20.74 904
2018-08-03 $21.67 $21.67 $21.48 $21.57 $20.85 1,877
2018-08-02 $21.45 $21.61 $21.25 $21.56 $20.84 883
2018-08-01 $21.45 $21.45 $21.25 $21.27 $20.57 6,206
2018-07-31 $21.19 $21.37 $21.18 $21.34 $20.63 6,518
2018-07-30 $21.38 $21.38 $21.02 $21.06 $20.36 9,579
2018-07-27 $21.34 $21.34 $21.13 $21.25 $20.54 3,065
2018-07-26 $21.78 $21.78 $21.52 $21.52 $20.80 999
2018-07-25 $21.56 $21.66 $21.54 $21.63 $20.91 6,227
2018-07-24 $21.55 $21.55 $21.49 $21.54 $20.83 2,828
2018-07-23 $21.62 $21.62 $21.52 $21.58 $20.86 5,861
2018-07-20 $21.66 $21.66 $21.63 $21.65 $20.93 1,222
2018-07-19 $21.62 $21.69 $21.62 $21.67 $20.95 13,868
2018-07-18 $21.69 $21.69 $21.57 $21.61 $20.89 15,247
2018-07-17 $21.64 $21.71 $21.64 $21.66 $20.94 7,240
2018-07-16 $21.52 $21.58 $21.51 $21.51 $20.80 2,656
2018-07-13 $21.55 $21.55 $21.55 $21.55 $20.84 51
2018-07-12 $21.35 $21.57 $21.35 $21.55 $20.84 17,157
2018-07-11 $21.37 $21.37 $21.25 $21.25 $20.55 407
2018-07-10 $21.38 $21.38 $21.35 $21.35 $20.64 2,445
2018-07-09 $21.55 $21.55 $21.55 $21.55 $20.84 1,159
2018-07-06 $21.12 $21.36 $21.11 $21.35 $20.64 24,311
2018-07-05 $20.74 $20.87 $20.74 $20.79 $20.10 1,139
2018-07-03 $20.74 $20.74 $20.74 $20.74 $20.05 208
2018-07-02 $20.72 $20.73 $20.72 $20.73 $20.04 833
2018-06-29 $20.65 $20.93 $20.65 $20.80 $20.11 1,619
2018-06-28 $20.54 $20.54 $20.54 $20.54 $19.86 217
2018-06-27 $20.86 $20.94 $20.67 $20.67 $19.99 3,104
2018-06-26 $20.84 $20.88 $20.78 $20.88 $20.19 2,102
2018-06-25 $21.03 $21.03 $20.74 $20.74 $20.05 1,287
2018-06-22 $21.19 $21.19 $20.97 $21.04 $20.34 2,690
2018-06-21 $21.01 $21.03 $21.00 $21.03 $20.33 1,204
2018-06-20 $20.94 $21.15 $20.94 $21.07 $20.37 2,598
2018-06-19 $20.80 $20.98 $20.80 $20.92 $20.23 1,334
2018-06-18 $21.02 $21.02 $20.87 $20.99 $20.29 3,407
2018-06-15 $21.04 $21.04 $21.02 $21.02 $20.32 894
2018-06-14 $21.03 $21.08 $21.03 $21.06 $20.36 1,410
2018-06-13 $20.84 $20.95 $20.84 $20.92 $20.23 899
2018-06-12 $20.93 $20.97 $20.92 $20.92 $20.23 924
2018-06-11 $20.72 $20.88 $20.72 $20.88 $20.18 2,621
2018-06-08 $20.70 $20.70 $20.70 $20.70 $20.01 246
2018-06-07 $20.63 $20.64 $20.63 $20.63 $19.95 1,231
2018-06-06 $20.65 $20.68 $20.62 $20.68 $19.99 3,625
2018-06-05 $20.62 $20.62 $20.57 $20.58 $19.90 1,302
2018-06-04 $20.73 $20.82 $20.55 $20.55 $19.87 3,665
2018-06-01 $20.36 $20.57 $20.36 $20.56 $19.88 1,685
2018-05-31 $20.51 $20.51 $20.37 $20.37 $19.70 605
2018-05-30 $20.32 $20.46 $20.22 $20.46 $19.78 2,849
2018-05-29 $20.26 $20.26 $19.95 $19.97 $19.31 9,356
2018-05-25 $20.24 $20.34 $20.23 $20.34 $19.67 1,467
2018-05-24 $20.24 $20.24 $20.24 $20.24 $19.57 217
2018-05-23 $20.11 $20.11 $20.11 $20.11 $19.44 642
2018-05-22 $20.13 $20.13 $20.13 $20.13 $19.46 613
2018-05-21 $20.42 $20.42 $20.14 $20.14 $19.47 2,105
2018-05-18 $20.22 $20.22 $20.22 $20.22 $19.55 312
2018-05-17 $20.04 $20.20 $20.04 $20.14 $19.47 2,128
2018-05-16 $20.15 $20.15 $20.01 $20.12 $19.45 886
2018-05-15 $20.02 $20.02 $19.87 $19.87 $19.21 631
2018-05-14 $20.07 $20.26 $20.07 $20.26 $19.59 2,690
2018-05-11 $19.84 $20.10 $19.84 $20.02 $19.36 1,035
2018-05-10 $19.72 $19.92 $19.72 $19.92 $19.26 758
2018-05-09 $19.52 $19.84 $19.51 $19.76 $19.10 2,169
2018-05-08 $19.63 $19.63 $19.62 $19.62 $18.97 279
2018-05-07 $19.80 $19.80 $19.73 $19.75 $19.10 1,618
2018-05-04 $19.47 $19.64 $19.47 $19.55 $18.90 4,395
2018-05-03 $19.35 $19.54 $19.35 $19.54 $18.89 1,940
2018-05-02 $19.58 $19.77 $19.58 $19.77 $19.11 430
2018-05-01 $19.55 $19.63 $19.55 $19.63 $18.98 408
2018-04-30 $19.66 $19.66 $19.52 $19.52 $18.87 2,055
2018-04-27 $19.69 $19.69 $19.69 $19.69 $19.04 204
2018-04-26 $19.43 $19.65 $19.37 $19.57 $18.92 2,173
2018-04-25 $19.08 $19.17 $19.07 $19.15 $18.52 2,411
2018-04-24 $19.55 $19.55 $19.16 $19.16 $18.53 8,741
2018-04-23 $19.40 $19.46 $19.28 $19.41 $18.77 6,241
2018-04-20 $19.65 $19.74 $19.42 $19.42 $18.78 1,434
2018-04-19 $19.89 $19.89 $19.84 $19.84 $19.18 450
2018-04-18 $19.77 $19.90 $19.77 $19.86 $19.20 7,730
2018-04-17 $19.71 $19.75 $19.71 $19.75 $19.10 963
2018-04-16 $19.63 $19.63 $19.63 $19.63 $18.98 116
2018-04-13 $19.82 $19.82 $19.63 $19.63 $18.98 969
2018-04-12 $19.90 $19.90 $19.56 $19.56 $18.91 1,246
2018-04-11 $19.47 $19.79 $19.47 $19.63 $18.98 420
2018-04-10 $19.62 $19.63 $19.60 $19.63 $18.98 1,946
2018-04-09 $19.61 $19.61 $19.58 $19.58 $18.93 975
2018-04-06 $19.50 $19.50 $19.24 $19.34 $18.70 2,294
2018-04-05 $20.01 $20.01 $19.59 $19.59 $18.94 1,888
2018-04-04 $19.21 $19.71 $19.15 $19.71 $19.06 25,823
2018-04-03 $19.17 $19.33 $19.17 $19.20 $18.56 4,392
2018-04-02 $19.29 $19.32 $19.28 $19.31 $18.67 1,885
2018-03-29 $19.59 $19.59 $19.59 $19.59 $18.94 78
2018-03-28 $19.39 $19.59 $19.39 $19.59 $18.94 1,092
2018-03-27 $19.73 $19.73 $19.34 $19.44 $18.80 4,354
2018-03-26 $19.91 $19.91 $19.34 $19.70 $19.05 3,187
2018-03-23 $19.76 $19.76 $19.35 $19.35 $18.71 1,636
2018-03-22 $20.14 $20.14 $19.76 $19.79 $19.13 1,535
2018-03-21 $20.24 $20.24 $20.24 $20.24 $19.57 204
2018-03-20 $20.43 $20.43 $20.16 $20.29 $19.61 1,186
2018-03-19 $20.51 $20.51 $20.21 $20.21 $19.54 1,963
2018-03-16 $20.55 $20.59 $20.49 $20.56 $19.88 5,683
2018-03-15 $20.72 $20.72 $20.45 $20.52 $19.84 3,059
2018-03-14 $20.63 $20.64 $20.56 $20.63 $19.94 3,626
2018-03-13 $20.68 $20.72 $20.58 $20.58 $19.90 1,036
2018-03-12 $20.65 $20.75 $20.65 $20.70 $20.01 2,003
2018-03-09 $20.57 $20.67 $20.57 $20.67 $19.99 1,063
2018-03-08 $20.62 $20.62 $20.53 $20.53 $19.85 440
2018-03-07 $20.04 $20.42 $20.04 $20.42 $19.74 1,455
2018-03-06 $20.52 $20.52 $20.36 $20.36 $19.69 2,621
2018-03-05 $20.07 $20.40 $20.07 $20.32 $19.64 4,055
2018-03-02 $19.86 $19.86 $19.86 $19.86 $19.20 147
2018-03-01 $19.84 $19.95 $19.65 $19.86 $19.20 9,160
2018-02-28 $20.18 $20.23 $20.18 $20.22 $19.55 775
2018-02-27 $20.49 $20.49 $20.38 $20.38 $19.70 1,358
2018-02-26 $20.48 $20.53 $20.48 $20.52 $19.84 2,499
2018-02-23 $20.12 $20.32 $20.07 $20.32 $19.65 739
2018-02-22 $20.19 $20.23 $20.05 $20.06 $19.40 3,424
2018-02-21 $20.10 $20.25 $20.05 $20.22 $19.55 3,673
2018-02-20 $20.20 $20.22 $20.00 $20.00 $19.34 1,916
2018-02-16 $20.32 $20.39 $20.23 $20.35 $19.67 3,760
2018-02-15 $20.09 $20.09 $20.01 $20.07 $19.41 1,815
2018-02-14 $19.46 $19.90 $19.46 $19.86 $19.21 1,829
2018-02-13 $19.46 $19.54 $19.45 $19.54 $18.89 2,514
2018-02-12 $19.64 $19.64 $19.48 $19.52 $18.87 1,815
2018-02-09 $19.15 $19.30 $18.69 $19.30 $18.66 9,283
2018-02-08 $19.92 $19.92 $19.11 $19.11 $18.48 16,297
2018-02-07 $19.78 $19.80 $19.51 $19.77 $19.11 4,467
2018-02-06 $19.49 $19.84 $19.00 $19.84 $19.18 20,087
2018-02-05 $20.35 $20.35 $19.54 $19.62 $18.97 12,974
2018-02-02 $20.62 $20.62 $20.35 $20.35 $19.68 11,874
2018-02-01 $20.80 $20.80 $20.70 $20.72 $20.03 20,443
2018-01-31 $21.12 $21.12 $20.78 $20.78 $20.09 3,453
2018-01-30 $20.96 $21.12 $20.90 $21.05 $20.35 3,273
2018-01-29 $21.35 $21.38 $21.12 $21.12 $20.42 8,247
2018-01-26 $21.12 $21.32 $21.12 $21.31 $20.60 3,839
2018-01-25 $21.02 $21.02 $20.81 $20.97 $20.27 2,269
2018-01-24 $20.96 $20.96 $20.73 $20.88 $20.19 8,411
2018-01-23 $20.73 $20.83 $20.69 $20.83 $20.14 7,326
2018-01-22 $20.44 $20.57 $20.44 $20.54 $19.85 5,557
2018-01-19 $20.39 $20.39 $20.35 $20.36 $19.69 2,049
2018-01-18 $20.42 $20.42 $20.30 $20.34 $19.67 28,456
2018-01-17 $20.36 $20.36 $20.15 $20.33 $19.66 29,664
2018-01-16 $20.48 $20.52 $20.28 $20.30 $19.63 13,662
2018-01-12 $20.32 $20.32 $20.15 $20.23 $19.56 9,290
2018-01-11 $20.00 $20.07 $19.91 $20.07 $19.41 3,081
2018-01-10 $20.14 $20.14 $20.00 $20.01 $19.35 1,940
2018-01-09 $20.20 $20.20 $20.04 $20.15 $19.48 6,483
2018-01-08 $20.00 $20.04 $19.89 $19.89 $19.23 2,163
2018-01-05 $19.81 $20.00 $19.81 $19.95 $19.29 2,629
2018-01-04 $20.01 $20.01 $19.78 $19.78 $19.12 2,340
2018-01-03 $19.70 $19.90 $19.70 $19.90 $19.24 2,200
2018-01-02 $19.33 $19.61 $19.28 $19.61 $18.96 3,026
2017-12-29 $19.57 $19.58 $19.36 $19.45 $18.81 7,048
2017-12-28 $19.68 $19.68 $19.44 $19.44 $18.80 3,880
2017-12-27 $19.60 $19.69 $19.60 $19.66 $18.81 11,007
2017-12-26 $19.53 $19.53 $19.48 $19.48 $18.64 2,117
2017-12-22 $19.46 $19.51 $19.43 $19.44 $18.60 877
2017-12-21 $19.46 $19.47 $19.43 $19.43 $18.59 1,821
2017-12-20 $19.43 $19.56 $19.43 $19.48 $18.64 3,057
2017-12-19 $19.60 $19.60 $19.44 $19.47 $18.63 3,026
2017-12-18 $19.67 $19.67 $19.61 $19.62 $18.78 6,571
2017-12-15 $19.42 $19.57 $19.42 $19.57 $18.73 32,402
2017-12-14 $19.62 $19.67 $19.30 $19.35 $18.52 16,900
2017-12-13 $19.66 $19.71 $19.64 $19.69 $18.84 1,363
2017-12-12 $19.48 $19.63 $19.48 $19.62 $18.78 2,035
2017-12-11 $19.63 $19.63 $19.57 $19.57 $18.73 3,342
2017-12-08 $19.56 $19.66 $19.56 $19.66 $18.81 1,779
2017-12-07 $19.47 $19.47 $19.30 $19.47 $18.63 3,833
2017-12-06 $19.26 $19.34 $19.26 $19.29 $18.45 1,202
2017-12-05 $19.50 $19.54 $19.40 $19.40 $18.56 12,967
2017-12-04 $19.59 $19.72 $19.44 $19.44 $18.60 6,476
2017-12-01 $19.77 $19.80 $19.61 $19.80 $18.94 1,933
2017-11-30 $19.55 $19.55 $19.55 $19.55 $18.71 1,077
2017-11-29 $19.67 $19.68 $19.55 $19.55 $18.71 3,993
2017-11-28 $19.75 $19.75 $19.61 $19.61 $18.77 955
2017-11-27 $19.77 $19.77 $19.57 $19.63 $18.78 1,279
2017-11-24 $19.73 $19.75 $19.73 $19.75 $18.90 466
2017-11-22 $19.67 $19.67 $19.61 $19.61 $18.77 1,976
2017-11-21 $19.65 $19.65 $19.47 $19.62 $18.78 3,760
2017-11-20 $19.58 $19.58 $19.48 $19.53 $18.68 3,075
2017-11-17 $19.46 $19.56 $19.35 $19.55 $18.71 2,188
2017-11-16 $19.22 $19.46 $19.22 $19.46 $18.62 1,762
2017-11-15 $19.10 $19.35 $19.10 $19.22 $18.39 2,381
2017-11-14 $19.24 $19.31 $19.21 $19.30 $18.47 1,545
2017-11-13 $19.14 $19.30 $19.14 $19.30 $18.47 954
2017-11-10 $19.31 $19.36 $19.31 $19.35 $18.52 2,783
2017-11-09 $19.42 $19.42 $19.28 $19.35 $18.52 4,226
2017-11-08 $19.46 $19.46 $19.35 $19.40 $18.56 2,074
2017-11-07 $19.49 $19.49 $19.40 $19.44 $18.60 3,051
2017-11-06 $19.45 $19.49 $19.45 $19.45 $18.61 3,525
2017-11-03 $19.43 $19.46 $19.30 $19.45 $18.61 9,139
2017-11-02 $19.24 $19.30 $19.24 $19.29 $18.46 1,355
2017-11-01 $19.41 $19.66 $19.24 $19.59 $18.75 8,117
2017-10-31 $19.44 $19.48 $19.25 $19.43 $18.59 9,695
2017-10-30 $19.53 $19.55 $19.37 $19.48 $18.64 23,399
2017-10-27 $19.16 $19.55 $19.16 $19.50 $18.66 9,328
2017-10-26 $19.15 $19.22 $19.05 $19.20 $18.37 4,894
2017-10-25 $19.58 $19.58 $19.34 $19.39 $18.55 7,666
2017-10-24 $19.64 $19.76 $19.51 $19.53 $18.69 5,543
2017-10-23 $19.81 $19.84 $19.66 $19.70 $18.85 4,926
2017-10-20 $19.77 $19.85 $19.75 $19.85 $19.00 10,613
2017-10-19 $19.72 $19.82 $19.72 $19.82 $18.97 4,258
2017-10-18 $19.80 $19.90 $19.80 $19.90 $19.04 10,039
2017-10-17 $19.79 $19.85 $19.62 $19.85 $19.00 14,135
2017-10-16 $19.55 $19.82 $19.55 $19.65 $18.80 24,379
2017-10-13 $19.65 $19.73 $19.48 $19.50 $18.66 126,899
2017-10-12 $19.55 $19.58 $19.50 $19.58 $18.74 6,190
2017-10-11 $19.56 $19.58 $19.52 $19.52 $18.68 2,862
2017-10-10 $19.52 $19.53 $19.42 $19.53 $18.69 2,022
2017-10-09 $19.56 $19.59 $19.50 $19.54 $18.70 2,963
2017-10-06 $19.55 $19.63 $19.55 $19.61 $18.77 5,388
2017-10-05 $19.62 $19.67 $19.59 $19.64 $18.80 17,160
2017-10-04 $19.48 $19.62 $19.48 $19.59 $18.75 7,000
2017-10-03 $19.52 $19.52 $19.42 $19.46 $18.62 1,540
2017-10-02 $19.52 $19.54 $19.47 $19.54 $18.70 5,897
2017-09-29 $19.29 $19.39 $19.19 $19.39 $18.56 18,240
2017-09-28 $19.20 $19.28 $19.17 $19.27 $18.44 2,502
2017-09-27 $19.16 $19.23 $19.14 $19.16 $18.34 6,763
2017-09-26 $19.23 $19.23 $19.12 $19.12 $18.30 2,891
2017-09-25 $19.35 $19.38 $19.33 $19.33 $18.49 3,077
2017-09-22 $19.40 $19.47 $19.37 $19.40 $18.56 3,404
2017-09-21 $19.47 $19.47 $19.41 $19.41 $18.57 2,342
2017-09-20 $19.56 $19.60 $19.52 $19.55 $18.71 2,731
2017-09-19 $19.52 $19.53 $19.51 $19.53 $18.69 6,750
2017-09-18 $19.62 $19.62 $19.54 $19.60 $18.75 5,907
2017-09-15 $19.54 $19.56 $19.48 $19.55 $18.70 3,644
2017-09-14 $19.56 $19.56 $19.48 $19.55 $18.71 466
2017-09-13 $19.60 $19.60 $19.50 $19.50 $18.66 293
2017-09-12 $19.83 $19.83 $19.59 $19.59 $18.75 880
2017-09-11 $19.71 $19.71 $19.61 $19.63 $18.78 4,012
2017-09-08 $19.55 $19.63 $19.55 $19.63 $18.78 1,525
2017-09-07 $19.45 $19.50 $19.41 $19.50 $18.66 1,105
2017-09-06 $19.36 $19.36 $19.36 $19.36 $18.53 284
2017-09-05 $19.36 $19.36 $19.22 $19.22 $18.39 14,972
2017-09-01 $19.34 $19.42 $19.34 $19.41 $18.58 18,462
2017-08-31 $19.08 $19.28 $19.08 $19.28 $18.45 1,220
2017-08-30 $18.79 $19.03 $18.79 $19.03 $18.21 519
2017-08-29 $18.82 $18.82 $18.80 $18.80 $17.99 441
2017-08-28 $18.75 $18.80 $18.75 $18.80 $17.99 297
2017-08-25 $18.68 $18.71 $18.64 $18.65 $17.85 3,108
2017-08-24 $18.62 $18.69 $18.60 $18.63 $17.83 13,862
2017-08-23 $18.64 $18.64 $18.60 $18.60 $17.80 820
2017-08-22 $18.62 $18.62 $18.62 $18.62 $17.82 217
2017-08-21 $18.38 $18.40 $18.33 $18.40 $17.61 1,334
2017-08-18 $18.39 $18.52 $18.39 $18.52 $17.72 1,615
2017-08-17 $18.53 $18.61 $18.50 $18.50 $17.70 1,422
2017-08-16 $18.53 $18.53 $18.53 $18.53 $17.73 66
2017-08-15 $18.60 $18.62 $18.53 $18.53 $17.73 1,357
2017-08-14 $18.39 $18.65 $18.39 $18.47 $17.67 3,751
2017-08-11 $18.23 $18.23 $18.23 $18.23 $17.45 632
2017-08-10 $18.50 $18.50 $18.50 $18.50 $17.70 345
2017-08-09 $18.90 $18.90 $18.63 $18.63 $17.83 1,012
2017-08-08 $18.66 $18.75 $18.66 $18.67 $17.87 944
2017-08-07 $18.79 $18.79 $18.74 $18.74 $17.94 1,238
2017-08-04 $18.52 $18.71 $18.52 $18.62 $17.82 1,161
2017-08-03 $18.69 $18.69 $18.69 $18.69 $17.89 1,043
2017-08-02 $18.62 $18.66 $18.50 $18.50 $17.70 2,026
2017-08-01 $18.76 $18.76 $18.58 $18.75 $17.94 3,812
2017-07-31 $19.26 $19.26 $18.81 $18.81 $18.00 6,068
2017-07-28 $19.00 $19.13 $18.95 $19.01 $18.19 11,504
2017-07-27 $19.06 $19.06 $18.88 $18.88 $18.07 1,400
2017-07-26 $19.25 $19.30 $19.25 $19.30 $18.47 1,225
2017-07-25 $19.20 $19.20 $19.14 $19.14 $18.32 665
2017-07-24 $19.23 $19.25 $19.07 $19.07 $18.25 2,813
2017-07-21 $19.31 $19.33 $19.23 $19.30 $18.47 5,644
2017-07-20 $19.28 $19.28 $19.14 $19.22 $18.40 849
2017-07-19 $19.26 $19.26 $19.20 $19.22 $18.39 1,706
2017-07-18 $19.26 $19.26 $18.89 $19.03 $18.21 2,780
2017-07-17 $19.06 $19.09 $19.05 $19.08 $18.26 2,016
2017-07-14 $19.00 $19.11 $19.00 $19.07 $18.24 6,156
2017-07-13 $18.82 $18.85 $18.79 $18.85 $18.04 2,330
2017-07-12 $18.61 $18.61 $18.61 $18.61 $17.81 12
2017-07-11 $18.65 $18.65 $18.61 $18.61 $17.81 358
2017-07-10 $19.09 $19.09 $18.66 $18.66 $17.86 2,363
2017-07-07 $18.81 $18.81 $18.71 $18.78 $17.97 6,050
2017-07-06 $18.75 $18.75 $18.54 $18.54 $17.74 1,718
2017-07-05 $18.70 $19.12 $18.70 $18.83 $18.02 4,597
2017-07-03 $18.80 $18.87 $18.80 $18.80 $17.99 460
2017-06-30 $18.82 $18.91 $18.82 $18.91 $18.10 203
2017-06-29 $18.94 $19.11 $18.75 $18.76 $17.95 4,400
2017-06-28 $18.89 $19.16 $18.89 $19.16 $18.34 24,353
2017-06-27 $19.27 $19.27 $19.00 $19.02 $18.20 2,175
2017-06-26 $19.16 $19.38 $19.12 $19.26 $18.43 4,034
2017-06-23 $19.20 $19.28 $19.14 $19.15 $18.33 3,710
2017-06-22 $19.43 $19.43 $19.12 $19.12 $18.30 3,952
2017-06-21 $18.95 $19.13 $18.87 $19.08 $18.26 2,065
2017-06-20 $18.87 $18.87 $18.85 $18.85 $18.04 21,223
2017-06-19 $18.64 $18.75 $18.64 $18.74 $17.93 961
2017-06-16 $18.45 $18.51 $18.45 $18.51 $17.71 208
2017-06-15 $18.34 $18.34 $18.34 $18.34 $17.55 121
2017-06-14 $18.36 $18.44 $18.36 $18.44 $17.65 464
2017-06-13 $18.11 $18.11 $18.11 $18.11 $17.33 3
2017-06-12 $18.14 $18.26 $18.04 $18.11 $17.33 5,831
2017-06-09 $18.43 $18.43 $18.34 $18.34 $17.55 1,692
2017-06-08 $18.25 $18.37 $18.25 $18.34 $17.55 2,433
2017-06-07 $18.42 $18.42 $18.25 $18.34 $17.55 1,901
2017-06-06 $18.38 $18.41 $18.22 $18.22 $17.44 5,067
2017-06-05 $18.44 $18.44 $18.26 $18.26 $17.47 973
2017-06-02 $18.20 $18.54 $18.20 $18.44 $17.65 4,935
2017-06-01 $18.15 $18.20 $18.08 $18.08 $17.30 37,194
2017-05-31 $18.23 $18.23 $17.87 $17.87 $17.10 1,476
2017-05-30 $18.14 $18.14 $18.14 $18.14 $17.36 24
2017-05-26 $18.20 $18.20 $18.13 $18.14 $17.36 1,359
2017-05-25 $18.11 $18.11 $18.11 $18.11 $17.33 0
2017-05-24 $17.96 $18.11 $17.96 $18.11 $17.33 1,673
2017-05-23 $17.82 $17.82 $17.82 $17.82 $17.05 590
2017-05-22 $17.81 $17.81 $17.81 $17.81 $17.04 0
2017-05-19 $17.75 $17.81 $17.75 $17.81 $17.04 273
2017-05-18 $17.71 $17.71 $17.71 $17.71 $16.95 7
2017-05-17 $17.71 $17.71 $17.71 $17.71 $16.95 77
2017-05-16 $17.71 $17.71 $17.71 $17.71 $16.95 20
2017-05-15 $17.71 $17.71 $17.71 $17.71 $16.95 105
2017-05-12 $17.72 $17.72 $17.72 $17.72 $16.96 396
2017-05-11 $17.74 $17.77 $17.74 $17.74 $16.98 303
2017-05-10 $17.41 $17.41 $17.41 $17.41 $16.66 20
2017-05-09 $17.41 $17.41 $17.41 $17.41 $16.66 15
2017-05-08 $17.75 $17.75 $17.41 $17.41 $16.66 1,517
2017-05-05 $17.51 $17.76 $17.51 $17.76 $17.00 2,200
2017-05-04 $17.69 $17.69 $17.69 $17.69 $16.93 289
2017-05-03 $17.62 $17.62 $17.62 $17.62 $16.86 412
2017-05-02 $17.92 $17.92 $17.70 $17.72 $16.96 3,330
2017-05-01 $17.62 $17.62 $17.62 $17.62 $16.86 285
2017-04-28 $17.52 $17.62 $17.52 $17.62 $16.86 486
2017-04-27 $17.61 $17.65 $17.59 $17.65 $16.89 911
2017-04-26 $17.42 $17.42 $17.42 $17.42 $16.67 90
2017-04-25 $17.45 $17.49 $17.41 $17.42 $16.67 1,398
2017-04-24 $17.07 $17.07 $17.07 $17.07 $16.34 22
2017-04-21 $17.07 $17.07 $17.07 $17.07 $16.34 115
2017-04-20 $17.00 $17.15 $17.00 $17.15 $16.41 200
2017-04-19 $16.91 $16.95 $16.90 $16.95 $16.22 947
2017-04-18 $17.10 $17.10 $17.10 $17.10 $16.37 154
2017-04-17 $17.01 $17.01 $17.01 $17.01 $16.28 100
2017-04-13 $16.97 $16.97 $16.97 $16.97 $16.24 139
2017-04-12 $17.09 $17.09 $17.09 $17.09 $16.35 50
2017-04-11 $17.09 $17.09 $17.09 $17.09 $16.35 81
2017-04-10 $17.22 $17.22 $17.09 $17.09 $16.35 229
2017-04-07 $17.00 $17.00 $17.00 $17.00 $16.27 136
2017-04-06 $17.03 $17.03 $17.03 $17.03 $16.30 0
2017-04-05 $17.03 $17.03 $17.03 $17.03 $16.30 55
2017-04-04 $17.03 $17.03 $17.03 $17.03 $16.30 1
2017-04-03 $17.11 $17.17 $16.96 $17.03 $16.30 1,705
2017-03-31 $16.94 $16.94 $16.94 $16.94 $16.21 10
2017-03-30 $16.88 $16.94 $16.88 $16.94 $16.21 200
2017-03-29 $16.86 $16.86 $16.86 $16.86 $16.13 0
2017-03-28 $16.86 $16.86 $16.86 $16.86 $16.13 10,460
2017-03-27 $16.90 $16.90 $16.90 $16.90 $16.17 27,386
2017-03-24 $16.90 $16.90 $16.85 $16.85 $16.12 2,431
2017-03-23 $16.63 $16.63 $16.63 $16.63 $15.91 63
2017-03-22 $16.63 $16.63 $16.63 $16.63 $15.91 1
2017-03-21 $16.63 $16.63 $16.63 $16.63 $15.91 190
2017-03-20 $16.78 $16.78 $16.78 $16.78 $16.06 100
2017-03-17 $16.73 $16.73 $16.73 $16.73 $16.01 0
2017-03-16 $16.73 $16.73 $16.73 $16.73 $16.01 0
2017-03-15 $16.73 $16.73 $16.73 $16.73 $16.01 1,005
2017-03-14 $16.90 $16.90 $16.88 $16.88 $16.16 1,413
2017-03-13 $16.94 $16.95 $16.94 $16.94 $16.21 2,639
2017-03-10 $16.71 $16.71 $16.71 $16.71 $15.99 0
2017-03-09 $16.71 $16.71 $16.71 $16.71 $15.99 97
2017-03-08 $16.71 $16.71 $16.71 $16.71 $15.99 1
2017-03-07 $16.61 $16.71 $16.59 $16.71 $15.99 871
2017-03-06 $16.61 $16.61 $16.61 $16.61 $15.89 482
2017-03-03 $16.89 $16.95 $16.84 $16.89 $16.16 1,050
2017-03-02 $16.95 $16.95 $16.94 $16.94 $16.21 443
2017-03-01 $16.94 $16.94 $16.94 $16.94 $16.21 563
2017-02-28 $16.66 $16.66 $16.66 $16.66 $15.94 60
2017-02-27 $16.71 $16.71 $16.66 $16.66 $15.94 400
2017-02-24 $16.55 $16.55 $16.55 $16.55 $15.83 132
2017-02-23 $16.56 $16.56 $16.56 $16.56 $15.85 0
2017-02-22 $16.56 $16.56 $16.56 $16.56 $15.85 0
2017-02-21 $16.56 $16.56 $16.56 $16.56 $15.85 222
2017-02-17 $16.42 $16.42 $16.42 $16.42 $15.71 17
2017-02-16 $16.42 $16.42 $16.42 $16.42 $15.71 2
2017-02-15 $16.34 $16.42 $16.32 $16.42 $15.71 1,069
2017-02-14 $16.22 $16.23 $16.22 $16.22 $15.52 328
2017-02-13 $16.11 $16.11 $16.11 $16.11 $15.42 97
2017-02-10 $16.11 $16.11 $16.11 $16.11 $15.42 0
2017-02-09 $16.11 $16.11 $16.11 $16.11 $15.42 691
2017-02-08 $16.06 $16.06 $16.06 $16.06 $15.37 133
2017-02-07 $16.05 $16.05 $16.05 $16.05 $15.36 0
2017-02-06 $16.05 $16.05 $16.05 $16.05 $15.36 25
2017-02-03 $16.05 $16.05 $16.05 $16.05 $15.36 134
2017-02-02 $15.90 $15.90 $15.90 $15.90 $15.22 0
2017-02-01 $15.90 $15.90 $15.90 $15.90 $15.22 125
2017-01-31 $15.67 $15.67 $15.67 $15.67 $15.00 0
2017-01-30 $15.62 $15.67 $15.62 $15.67 $15.00 228
2017-01-27 $15.58 $15.58 $15.58 $15.58 $14.91 96
2017-01-26 $15.58 $15.58 $15.58 $15.58 $14.91 1
2017-01-25 $15.58 $15.58 $15.58 $15.58 $14.91 32
2017-01-24 $15.56 $15.58 $15.55 $15.58 $14.91 502
2017-01-23 $15.78 $15.78 $15.78 $15.78 $15.10 582
2017-01-20 $15.33 $15.33 $15.33 $15.33 $14.67 25
2017-01-19 $15.33 $15.33 $15.33 $15.33 $14.67 233
2017-01-18 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-17 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-13 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-12 $15.33 $15.33 $15.33 $15.33 $14.67 32
2017-01-11 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-10 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-09 $15.33 $15.33 $15.33 $15.33 $14.67 26
2017-01-06 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-05 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-04 $15.33 $15.33 $15.33 $15.33 $14.67 0
2017-01-03 $15.33 $15.33 $15.33 $15.33 $14.67 30
2016-12-30 $15.33 $15.33 $15.33 $15.33 $14.67 0
2016-12-29 $15.33 $15.33 $15.33 $15.33 $14.67 66
2016-12-28 $15.33 $15.33 $15.33 $15.33 $14.67 594
2016-12-27 $15.14 $15.14 $15.14 $15.14 $14.42 0
2016-12-23 $15.14 $15.14 $15.14 $15.14 $14.42 0
2016-12-22 $15.14 $15.14 $15.14 $15.14 $14.42 265
2016-12-21 $15.14 $15.14 $15.14 $15.14 $14.43 0
2016-12-20 $15.14 $15.14 $15.14 $15.14 $14.43 78
2016-12-19 $15.14 $15.14 $15.14 $15.14 $14.43 66
2016-12-16 $15.14 $15.14 $15.14 $15.14 $14.43 0
2016-12-15 $15.14 $15.14 $15.14 $15.14 $14.43 32
2016-12-14 $15.14 $15.14 $15.14 $15.14 $14.43 90
2016-12-13 $15.14 $15.14 $15.14 $15.14 $14.43 130
2016-12-12 $15.14 $15.14 $15.14 $15.14 $14.43 1
2016-12-09 $15.14 $15.14 $15.14 $15.14 $14.43 73
2016-12-08 $15.14 $15.14 $15.14 $15.14 $14.43 0
2016-12-07 $15.10 $15.14 $15.10 $15.14 $14.43 361
2016-12-06 $15.27 $15.27 $15.27 $15.27 $14.54 50
2016-12-05 $15.27 $15.27 $15.27 $15.27 $14.54 65
2016-12-02 $15.27 $15.27 $15.27 $15.27 $14.54 114
2016-12-01 $15.27 $15.27 $15.27 $15.27 $14.54 97
2016-11-30 $15.27 $15.27 $15.27 $15.27 $14.54 145
2016-11-29 $15.27 $15.27 $15.27 $15.27 $14.54 27
2016-11-28 $15.27 $15.27 $15.27 $15.27 $14.54 0
2016-11-25 $15.27 $15.27 $15.27 $15.27 $14.54 0
2016-11-23 $15.27 $15.27 $15.27 $15.27 $14.54 100
2016-11-22 $15.55 $15.55 $15.55 $15.55 $14.82 0
2016-11-21 $15.55 $15.55 $15.55 $15.55 $14.82 0
2016-11-18 $15.55 $15.55 $15.55 $15.55 $14.82 193
2016-11-17 $15.57 $15.57 $15.57 $15.57 $14.83 0
2016-11-16 $15.57 $15.57 $15.57 $15.57 $14.83 2
2016-11-15 $15.57 $15.57 $15.57 $15.57 $14.83 0
2016-11-14 $15.48 $15.57 $15.41 $15.57 $14.83 471
2016-11-11 $14.91 $14.91 $14.91 $14.91 $14.20 0
2016-11-10 $14.91 $14.91 $14.91 $14.91 $14.20 0
2016-11-09 $14.91 $14.91 $14.91 $14.91 $14.20 0
2016-11-08 $14.91 $14.91 $14.91 $14.91 $14.20 0
2016-11-07 $14.91 $14.91 $14.91 $14.91 $14.20 1
2016-11-04 $14.91 $14.91 $14.91 $14.91 $14.20 0
2016-11-03 $14.91 $14.91 $14.91 $14.91 $14.20 489
2016-11-02 $15.02 $15.02 $15.02 $15.02 $14.31 0
2016-11-01 $15.02 $15.02 $15.02 $15.02 $14.31 0
2016-10-31 $15.02 $15.02 $15.02 $15.02 $14.31 315
2016-10-28 $15.30 $15.30 $15.30 $15.30 $14.58 0
2016-10-27 $15.30 $15.30 $15.30 $15.30 $14.58 199
2016-10-26 $15.79 $15.79 $15.79 $15.79 $15.04 1
2016-10-25 $15.79 $15.79 $15.79 $15.79 $15.04 0
2016-10-24 $15.79 $15.79 $15.79 $15.79 $15.04 0
2016-10-21 $15.79 $15.79 $15.79 $15.79 $15.04 0
2016-10-20 $15.79 $15.79 $15.79 $15.79 $15.04 0
2016-10-19 $15.79 $15.79 $15.79 $15.79 $15.04 162
2016-10-18 $15.62 $15.62 $15.62 $15.62 $14.88 20
2016-10-17 $15.77 $15.77 $15.62 $15.62 $14.88 460
2016-10-14 $16.24 $16.24 $16.24 $16.24 $15.47 125
2016-10-13 $16.24 $16.24 $16.24 $16.24 $15.47 0
2016-10-12 $16.24 $16.24 $16.24 $16.24 $15.47 60
2016-10-11 $16.24 $16.24 $16.24 $16.24 $15.47 0
2016-10-10 $16.24 $16.24 $16.24 $16.24 $15.47 0
2016-10-07 $16.24 $16.24 $16.24 $16.24 $15.47 295
2016-10-06 $16.14 $16.28 $16.14 $16.28 $15.51 553
2016-10-05 $16.82 $16.82 $16.82 $16.82 $16.02 60
2016-10-04 $16.82 $16.82 $16.82 $16.82 $16.02 2
2016-10-03 $16.82 $16.82 $16.82 $16.82 $16.02 159
2016-09-30 $16.82 $16.82 $16.82 $16.82 $16.02 0
2016-09-29 $16.82 $16.82 $16.82 $16.82 $16.02 53
2016-09-28 $16.87 $16.87 $16.82 $16.82 $16.02 650
2016-09-27 $16.58 $16.58 $16.58 $16.58 $15.80 3
2016-09-26 $16.58 $16.58 $16.58 $16.58 $15.80 99
2016-09-23 $16.58 $16.58 $16.58 $16.58 $15.80 0
2016-09-22 $16.58 $16.58 $16.58 $16.58 $15.80 0
2016-09-21 $16.58 $16.58 $16.58 $16.58 $15.80 53
2016-09-20 $16.58 $16.58 $16.58 $16.58 $15.80 2
2016-09-19 $16.68 $16.68 $16.54 $16.58 $15.80 400
2016-09-16 $16.52 $16.52 $16.52 $16.52 $15.74 232
2016-09-15 $16.34 $16.34 $16.34 $16.34 $15.57 0
2016-09-14 $16.34 $16.34 $16.34 $16.34 $15.57 10
2016-09-13 $16.34 $16.34 $16.34 $16.34 $15.57 0
2016-09-12 $16.34 $16.34 $16.34 $16.34 $15.57 0
2016-09-09 $16.49 $16.49 $16.34 $16.34 $15.57 1,045
2016-09-08 $16.43 $16.43 $16.43 $16.43 $15.65 0
2016-09-07 $16.43 $16.43 $16.43 $16.43 $15.65 0
2016-09-06 $16.43 $16.43 $16.43 $16.43 $15.65 0
2016-09-02 $16.43 $16.43 $16.43 $16.43 $15.65 0
2016-09-01 $16.43 $16.43 $16.43 $16.43 $15.65 241
2016-08-31 $16.62 $16.62 $16.62 $16.62 $15.83 0
2016-08-30 $16.62 $16.62 $16.62 $16.62 $15.83 6
2016-08-29 $16.62 $16.62 $16.62 $16.62 $15.83 145
2016-08-26 $16.56 $16.56 $16.56 $16.56 $15.78 130
2016-08-25 $16.60 $16.60 $16.60 $16.60 $15.81 103
2016-08-24 $16.70 $16.70 $16.70 $16.70 $15.91 0
2016-08-23 $16.70 $16.70 $16.70 $16.70 $15.91 0
2016-08-22 $16.70 $16.70 $16.70 $16.70 $15.91 15
2016-08-19 $16.70 $16.70 $16.70 $16.70 $15.91 0
2016-08-18 $16.70 $16.70 $16.70 $16.70 $15.91 355
2016-08-17 $16.85 $16.85 $16.85 $16.85 $16.05 86
2016-08-16 $16.85 $16.85 $16.85 $16.85 $16.05 72
2016-08-15 $16.85 $16.85 $16.85 $16.85 $16.05 0
2016-08-12 $16.85 $16.85 $16.85 $16.85 $16.05 180
2016-08-11 $16.77 $16.77 $16.77 $16.77 $15.97 6
2016-08-10 $16.80 $16.80 $16.77 $16.77 $15.97 395
2016-08-09 $16.87 $16.87 $16.87 $16.87 $16.07 30
2016-08-08 $16.87 $16.87 $16.87 $16.87 $16.07 0
2016-08-05 $16.87 $16.87 $16.87 $16.87 $16.07 100
2016-08-04 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-08-03 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-08-02 $15.41 $15.41 $15.41 $15.41 $14.68 1
2016-08-01 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-29 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-28 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-27 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-26 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-25 $15.41 $15.41 $15.41 $15.41 $14.68 1
2016-07-22 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-21 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-20 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-19 $15.41 $15.41 $15.41 $15.41 $14.68 1
2016-07-18 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-15 $15.41 $15.41 $15.41 $15.41 $14.68 1
2016-07-14 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-13 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-12 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-11 $15.41 $15.41 $15.41 $15.41 $14.68 49
2016-07-08 $15.41 $15.41 $15.41 $15.41 $14.68 10
2016-07-07 $15.41 $15.41 $15.41 $15.41 $14.68 13
2016-07-06 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-07-05 $15.41 $15.41 $15.41 $15.41 $14.68 1
2016-07-01 $15.41 $15.41 $15.41 $15.41 $14.68 20
2016-06-30 $15.41 $15.41 $15.41 $15.41 $14.68 10
2016-06-29 $15.41 $15.41 $15.41 $15.41 $14.68 43
2016-06-28 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-06-27 $15.41 $15.41 $15.41 $15.41 $14.68 73
2016-06-24 $15.41 $15.41 $15.41 $15.41 $14.68 0
2016-06-23 $15.41 $15.41 $15.41 $15.41 $14.68 2
2016-06-22 $15.41 $15.41 $15.41 $15.41 $14.68 40
2016-06-21 $15.41 $15.41 $15.41 $15.41 $14.68 521
2016-06-20 $15.30 $15.30 $15.30 $15.30 $14.58 8
2016-06-17 $15.30 $15.30 $15.30 $15.30 $14.58 200
2016-06-16 $15.37 $15.37 $15.37 $15.37 $14.64 2
2016-06-15 $15.37 $15.37 $15.37 $15.37 $14.64 0
2016-06-14 $15.37 $15.37 $15.37 $15.37 $14.64 539
2016-06-13 $15.57 $15.57 $15.57 $15.57 $14.84 1
2016-06-10 $15.67 $15.67 $15.57 $15.57 $14.84 1,671
2016-06-09 $15.97 $15.97 $15.97 $15.97 $15.21 0
2016-06-08 $15.97 $15.97 $15.97 $15.97 $15.21 2
2016-06-07 $15.98 $15.98 $15.97 $15.97 $15.21 1,067
2016-06-06 $16.04 $16.04 $16.04 $16.04 $15.28 658
2016-06-03 $15.93 $15.94 $15.93 $15.94 $15.19 648
2016-06-02 $15.78 $15.78 $15.78 $15.78 $15.03 4
2016-06-01 $15.70 $15.78 $15.70 $15.78 $15.03 300
2016-05-31 $15.71 $15.71 $15.71 $15.71 $14.96 100
2016-05-27 $15.66 $15.66 $15.66 $15.66 $14.92 230
2016-05-26 $15.00 $15.00 $15.00 $15.00 $14.29 100
2016-05-25 $15.00 $15.00 $15.00 $15.00 $14.29 7
2016-05-24 $15.00 $15.00 $15.00 $15.00 $14.29 67
2016-05-23 $15.00 $15.00 $15.00 $15.00 $14.29 0
2016-05-20 $15.00 $15.00 $15.00 $15.00 $14.29 8
2016-05-19 $15.00 $15.00 $15.00 $15.00 $14.29 105
2016-05-18 $15.18 $15.18 $15.18 $15.18 $14.46 180
2016-05-17 $15.26 $15.26 $15.26 $15.26 $14.54 374
2016-05-16 $15.18 $15.18 $15.18 $15.18 $14.46 50
2016-05-13 $15.18 $15.18 $15.18 $15.18 $14.46 59
2016-05-12 $15.18 $15.18 $15.18 $15.18 $14.46 270
2016-05-11 $15.39 $15.39 $15.39 $15.39 $14.66 82
2016-05-10 $15.39 $15.39 $15.39 $15.39 $14.66 336

Global X Aging Population ETF (AGNG) News Headlines

Recent Global X Aging Population ETF (AGNG) News
Similar Companies to Global X Aging Population ETF (AGNG) 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.