Global X MSCI Argentina ETF (ARGT) Exchange: NYSE ARCA

Data as of March 29, 2024

$54.40 ($0.19) 0.35%

Global X MSCI Argentina ETF - Daily Information
Click for more stock information on Global X MSCI Argentina ETF.
Daily Information Data
Date March 29, 2024
Open $54.16
Previous Close $54.40
High $54.71
Low $53.92
Adjusted Open $54.16
Previous Adjusted Close $54.40
Adjusted High $54.71
Adjusted Low $53.92

About Global X MSCI Argentina ETF (ARGT)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Argentina. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index is designed to represent the performance of the broad Argentina equity universe, while including a minimum number of constituents, as defined by MSCI, Inc. ("MSCI"), the provider of the Underlying Index ("Index Provider"). The broad Argentina equity universe includes securities that are classified in Argentina according to the MSCI Global Investable Market Index Methodology, together with companies that are headquartered or listed in Argentina and carry out the majority of their operations in Argentina. The Underlying Index targets a minimum of 25 securities and 20 issuers at construction. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the consumer discretionary sector.

Historical Stock Data for Global X MSCI Argentina ETF (ARGT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $54.16 $54.71 $53.92 $54.40 $54.40 45,901
2024-03-21 $53.85 $54.32 $53.13 $54.21 $54.21 46,439
2024-03-20 $52.00 $53.59 $51.53 $53.32 $53.32 62,473
2024-03-19 $52.10 $52.92 $51.28 $51.98 $51.98 46,531
2024-03-18 $51.47 $52.41 $50.73 $52.31 $52.31 64,239
2024-03-15 $50.59 $51.34 $50.55 $50.82 $50.82 24,586
2024-03-14 $51.30 $51.50 $50.65 $50.76 $50.76 51,990
2024-03-13 $50.00 $51.48 $50.00 $51.07 $51.07 82,372
2024-03-12 $49.81 $50.18 $49.27 $49.96 $49.96 43,858
2024-03-11 $49.62 $50.01 $49.00 $49.53 $49.53 56,928
2024-03-08 $50.18 $50.52 $49.40 $49.57 $49.57 28,858
2024-03-07 $50.40 $50.43 $49.81 $49.83 $49.83 125,836
2024-03-06 $49.74 $50.58 $49.41 $50.34 $50.34 45,310
2024-03-05 $49.87 $50.25 $48.80 $48.92 $48.92 138,933
2024-03-04 $51.07 $51.50 $49.95 $49.95 $49.95 55,236
2024-03-01 $50.00 $50.58 $49.56 $50.53 $50.53 83,742
2024-02-29 $49.73 $51.01 $49.62 $49.86 $49.86 34,575
2024-02-28 $49.56 $49.61 $49.17 $49.17 $49.17 23,289
2024-02-27 $50.48 $50.72 $49.55 $49.55 $49.55 25,777
2024-02-26 $50.37 $51.08 $50.05 $50.24 $50.24 47,016
2024-02-23 $50.41 $50.90 $49.44 $50.57 $50.57 45,218
2024-02-22 $50.70 $52.21 $50.44 $51.70 $51.70 47,748
2024-02-21 $50.21 $50.41 $49.64 $50.11 $50.11 35,918
2024-02-20 $50.28 $50.94 $49.67 $50.15 $50.15 29,141
2024-02-16 $50.33 $50.73 $50.26 $50.33 $50.33 17,221
2024-02-15 $49.90 $50.30 $49.79 $50.22 $50.22 96,200
2024-02-14 $49.49 $49.78 $49.01 $49.66 $49.66 65,617
2024-02-13 $49.58 $49.61 $48.55 $48.89 $48.89 61,962
2024-02-12 $50.38 $50.77 $50.25 $50.46 $50.46 78,617
2024-02-09 $49.42 $50.59 $49.42 $50.36 $50.36 18,349
2024-02-08 $50.06 $50.47 $49.24 $49.34 $49.34 44,225
2024-02-07 $51.02 $51.02 $49.80 $50.23 $50.23 89,854
2024-02-06 $52.35 $52.35 $51.37 $51.64 $51.64 189,898
2024-02-05 $53.24 $53.29 $51.50 $51.88 $51.88 114,695
2024-02-02 $53.39 $53.57 $53.01 $53.21 $53.21 104,889
2024-02-01 $52.95 $53.48 $52.74 $53.29 $53.29 72,319
2024-01-31 $52.61 $53.74 $52.37 $52.39 $52.39 85,285
2024-01-30 $52.71 $53.29 $52.71 $52.74 $52.74 49,032
2024-01-29 $53.99 $54.00 $52.34 $53.08 $53.08 146,943
2024-01-26 $53.18 $53.86 $52.91 $53.66 $53.66 127,418
2024-01-25 $52.31 $53.17 $52.31 $52.94 $52.94 152,163
2024-01-24 $52.18 $52.54 $51.59 $51.94 $51.94 48,943
2024-01-23 $51.69 $51.86 $51.10 $51.40 $51.40 66,458
2024-01-22 $50.86 $51.85 $50.86 $51.40 $51.40 315,962
2024-01-19 $49.81 $50.67 $49.73 $50.56 $50.56 66,540
2024-01-18 $49.70 $49.73 $48.87 $49.72 $49.72 59,204
2024-01-17 $48.89 $49.56 $48.47 $49.31 $49.31 39,794
2024-01-16 $50.11 $50.11 $49.14 $49.36 $49.36 89,140
2024-01-12 $49.88 $50.60 $49.76 $50.16 $50.16 23,247
2024-01-11 $49.69 $49.70 $49.09 $49.58 $49.58 31,849
2024-01-10 $48.83 $49.53 $48.70 $49.38 $49.38 39,237
2024-01-09 $49.70 $49.92 $48.71 $48.84 $48.84 51,511
2024-01-08 $49.43 $50.20 $49.16 $50.19 $50.19 128,758
2024-01-05 $49.20 $49.84 $49.15 $49.53 $49.53 61,171
2024-01-04 $49.50 $50.07 $49.17 $49.17 $49.17 39,361
2024-01-03 $49.81 $50.49 $49.80 $49.88 $49.88 87,164
2024-01-02 $51.05 $51.05 $50.18 $50.21 $50.21 87,717
2023-12-29 $51.67 $51.81 $51.22 $51.34 $51.34 86,144
2023-12-28 $52.65 $52.65 $51.10 $51.45 $51.45 83,292
2023-12-27 $52.92 $53.21 $52.36 $52.78 $52.78 92,368
2023-12-26 $53.03 $53.32 $52.53 $52.72 $52.72 61,582
2023-12-22 $52.46 $53.14 $52.10 $52.67 $52.67 139,521
2023-12-21 $53.48 $54.10 $51.70 $52.75 $52.75 63,632
2023-12-20 $52.29 $53.27 $52.17 $52.25 $52.25 105,807
2023-12-19 $52.65 $53.02 $52.25 $52.47 $52.47 29,418
2023-12-18 $51.82 $52.67 $51.68 $52.31 $52.31 178,581
2023-12-15 $52.01 $52.20 $51.58 $51.74 $51.74 40,213
2023-12-14 $52.94 $53.22 $51.71 $52.02 $52.02 81,987
2023-12-13 $51.55 $52.60 $50.41 $52.39 $52.39 149,625
2023-12-12 $50.77 $51.47 $50.31 $51.31 $51.31 130,493
2023-12-11 $50.69 $50.97 $49.93 $50.85 $50.85 88,709
2023-12-08 $50.21 $50.83 $50.11 $50.79 $50.79 112,411
2023-12-07 $50.54 $50.86 $50.18 $50.53 $50.53 58,137
2023-12-06 $50.69 $50.74 $49.61 $50.16 $50.16 114,725
2023-12-05 $49.57 $50.58 $49.57 $50.40 $50.40 78,102
2023-12-04 $50.24 $50.32 $49.42 $49.75 $49.75 119,621
2023-12-01 $50.25 $51.07 $50.04 $50.59 $50.59 127,751
2023-11-30 $50.87 $50.88 $49.76 $50.50 $50.50 94,337
2023-11-29 $49.79 $51.00 $49.27 $50.61 $50.61 111,723
2023-11-28 $50.92 $50.94 $49.42 $49.65 $49.65 150,700
2023-11-27 $51.00 $51.57 $49.80 $50.51 $50.51 320,491
2023-11-24 $47.66 $49.37 $46.60 $48.96 $48.96 149,856
2023-11-22 $47.17 $47.18 $46.00 $46.49 $46.49 82,033
2023-11-21 $47.54 $47.54 $46.11 $46.79 $46.79 140,491
2023-11-20 $47.58 $47.65 $46.04 $46.98 $46.98 562,691
2023-11-17 $41.75 $42.33 $41.70 $42.11 $42.11 16,857
2023-11-16 $41.18 $41.62 $41.18 $41.53 $41.53 7,203
2023-11-15 $41.48 $41.73 $41.15 $41.23 $41.23 15,055
2023-11-14 $41.18 $41.40 $40.94 $41.40 $41.40 11,030
2023-11-13 $40.11 $40.45 $39.99 $40.29 $40.29 5,386
2023-11-10 $39.81 $40.48 $39.81 $40.24 $40.24 5,894
2023-11-09 $40.17 $40.85 $39.79 $39.80 $39.80 12,999
2023-11-08 $40.80 $41.04 $40.06 $40.06 $40.06 19,130
2023-11-07 $40.44 $41.37 $40.44 $41.01 $41.01 13,011
2023-11-06 $41.65 $41.65 $40.35 $40.63 $40.63 13,034
2023-11-03 $40.65 $41.43 $40.65 $41.21 $41.21 31,730
2023-11-02 $40.27 $40.39 $39.98 $40.38 $40.38 20,631
2023-11-01 $38.28 $39.72 $38.01 $39.37 $39.37 22,990
2023-10-31 $38.50 $38.75 $38.08 $38.44 $38.44 42,308
2023-10-30 $39.65 $39.80 $38.48 $38.67 $38.67 25,246
2023-10-27 $40.00 $40.00 $39.03 $39.23 $39.23 26,390
2023-10-26 $39.39 $39.74 $39.24 $39.31 $39.31 11,718
2023-10-25 $39.35 $40.15 $39.11 $39.51 $39.51 28,227
2023-10-24 $39.55 $40.01 $39.29 $39.41 $39.41 22,780
2023-10-23 $38.81 $39.36 $37.76 $38.89 $38.89 55,755
2023-10-20 $40.19 $40.45 $39.74 $39.79 $39.79 18,633
2023-10-19 $41.75 $41.75 $40.30 $40.50 $40.50 28,929
2023-10-18 $42.02 $42.22 $41.38 $41.72 $41.72 32,019
2023-10-17 $40.71 $42.29 $40.71 $42.29 $42.29 23,478
2023-10-16 $40.57 $41.14 $40.55 $41.05 $41.05 13,488
2023-10-13 $40.86 $40.89 $40.22 $40.51 $40.51 12,406
2023-10-12 $40.90 $41.22 $40.30 $40.74 $40.74 16,074
2023-10-11 $40.98 $41.21 $40.69 $41.21 $41.21 11,571
2023-10-10 $40.49 $41.09 $40.49 $40.66 $40.66 20,868
2023-10-09 $40.11 $40.43 $39.84 $40.42 $40.42 9,341
2023-10-06 $39.56 $40.48 $39.22 $40.43 $40.43 5,676
2023-10-05 $39.59 $39.66 $38.98 $39.60 $39.60 20,283
2023-10-04 $39.94 $39.94 $38.50 $39.51 $39.51 39,548
2023-10-03 $40.28 $40.50 $39.06 $39.32 $39.32 34,568
2023-10-02 $41.13 $41.13 $40.33 $40.51 $40.51 50,852
2023-09-29 $42.49 $42.49 $41.22 $41.28 $41.28 9,551
2023-09-28 $41.75 $42.28 $41.44 $41.91 $41.91 15,679
2023-09-27 $41.72 $41.93 $41.37 $41.44 $41.44 59,591
2023-09-26 $42.01 $42.36 $41.18 $41.63 $41.63 50,780
2023-09-25 $42.61 $42.94 $42.24 $42.51 $42.51 19,567
2023-09-22 $43.88 $43.98 $42.91 $42.91 $42.91 13,699
2023-09-21 $43.29 $43.85 $43.10 $43.33 $43.33 65,238
2023-09-20 $45.21 $45.29 $44.06 $44.22 $44.22 13,078
2023-09-19 $45.71 $45.71 $44.65 $45.01 $45.01 10,736
2023-09-18 $45.29 $46.04 $45.18 $45.85 $45.85 25,238
2023-09-15 $45.56 $45.62 $45.13 $45.47 $45.47 9,020
2023-09-14 $45.49 $45.73 $44.89 $45.53 $45.53 14,815
2023-09-13 $44.96 $45.34 $44.66 $45.17 $45.17 5,845
2023-09-12 $44.25 $45.23 $44.03 $44.92 $44.92 15,469
2023-09-11 $45.28 $45.28 $44.25 $44.64 $44.64 17,082
2023-09-08 $45.68 $46.11 $44.39 $44.69 $44.69 35,470
2023-09-07 $45.73 $45.87 $45.33 $45.72 $45.72 15,597
2023-09-06 $47.28 $47.28 $45.84 $46.23 $46.23 15,889
2023-09-05 $47.36 $47.49 $46.56 $46.65 $46.65 31,577
2023-09-01 $48.21 $48.31 $47.24 $47.78 $47.78 37,816
2023-08-31 $47.36 $48.11 $47.05 $47.45 $47.45 27,757
2023-08-30 $47.55 $48.36 $47.34 $47.38 $47.38 31,471
2023-08-29 $47.29 $48.46 $47.29 $47.55 $47.55 34,028
2023-08-28 $46.13 $47.20 $45.81 $47.12 $47.12 23,474
2023-08-25 $45.46 $46.10 $45.10 $45.80 $45.80 11,279
2023-08-24 $46.83 $46.83 $45.38 $45.39 $45.39 20,724
2023-08-23 $45.72 $46.73 $45.30 $46.50 $46.50 28,063
2023-08-22 $44.74 $45.51 $44.38 $45.34 $45.34 23,722
2023-08-21 $44.50 $45.35 $44.11 $44.52 $44.52 17,127
2023-08-18 $43.78 $44.74 $43.35 $44.50 $44.50 65,418
2023-08-17 $45.61 $46.00 $44.07 $44.21 $44.21 85,233
2023-08-16 $44.82 $46.07 $44.82 $45.12 $45.12 98,957
2023-08-15 $45.17 $45.86 $44.65 $44.99 $44.99 73,087
2023-08-14 $44.91 $46.57 $42.76 $45.15 $45.15 368,683
2023-08-11 $47.24 $47.30 $46.28 $46.50 $46.50 52,474
2023-08-10 $46.20 $47.15 $46.20 $46.79 $46.79 47,507
2023-08-09 $46.36 $46.36 $45.48 $45.48 $45.48 25,622
2023-08-08 $45.15 $46.35 $45.15 $46.14 $46.14 21,973
2023-08-07 $45.68 $45.89 $45.08 $45.62 $45.62 22,038
2023-08-04 $45.59 $46.34 $45.38 $45.65 $45.65 27,236
2023-08-03 $45.01 $45.81 $44.87 $45.35 $45.35 14,066
2023-08-02 $45.37 $45.62 $44.48 $44.60 $44.60 78,866
2023-08-01 $46.22 $46.65 $45.64 $46.21 $46.21 54,484
2023-07-31 $46.04 $46.84 $45.78 $46.83 $46.83 17,011
2023-07-28 $46.33 $46.75 $45.31 $46.41 $46.41 25,071
2023-07-27 $47.05 $47.06 $45.30 $45.52 $45.52 44,512
2023-07-26 $47.02 $47.39 $46.85 $47.05 $47.05 8,791
2023-07-25 $47.69 $47.69 $47.14 $47.24 $47.24 12,590
2023-07-24 $47.58 $48.20 $47.06 $47.27 $47.27 32,213
2023-07-21 $46.95 $47.78 $46.61 $47.43 $47.43 20,719
2023-07-20 $46.96 $47.16 $46.64 $46.73 $46.73 22,314
2023-07-19 $47.43 $47.47 $46.45 $46.89 $46.89 17,261
2023-07-18 $46.34 $47.20 $46.07 $47.08 $47.08 14,729
2023-07-17 $44.79 $46.84 $44.79 $46.63 $46.63 30,181
2023-07-14 $46.16 $46.16 $44.70 $44.88 $44.88 82,134
2023-07-13 $45.88 $46.56 $45.76 $46.36 $46.36 14,586
2023-07-12 $45.56 $45.91 $44.81 $45.61 $45.61 20,191
2023-07-11 $44.21 $44.85 $44.17 $44.84 $44.84 24,751
2023-07-10 $45.38 $45.38 $44.20 $44.55 $44.55 20,117
2023-07-07 $44.28 $45.42 $44.28 $45.03 $45.03 19,815
2023-07-06 $46.08 $46.08 $43.79 $44.10 $44.10 41,636
2023-07-05 $45.83 $46.92 $45.80 $46.74 $46.74 29,200
2023-07-03 $46.24 $46.24 $45.93 $46.00 $46.00 27,098
2023-06-30 $45.72 $45.81 $45.53 $45.78 $45.78 8,442
2023-06-29 $44.78 $45.60 $44.78 $45.36 $45.36 10,223
2023-06-28 $44.99 $46.23 $44.67 $45.40 $45.11 31,008
2023-06-27 $46.59 $46.59 $45.04 $45.37 $45.08 66,557
2023-06-26 $46.72 $47.58 $45.79 $46.35 $46.05 90,855
2023-06-23 $45.17 $45.99 $44.82 $45.80 $45.80 31,054
2023-06-22 $46.52 $46.52 $45.66 $45.73 $45.73 20,354
2023-06-21 $45.58 $46.95 $45.25 $46.77 $46.77 47,494
2023-06-20 $44.61 $45.84 $44.59 $45.66 $45.66 73,697
2023-06-16 $44.44 $45.23 $43.75 $44.96 $44.96 30,563
2023-06-15 $43.17 $43.98 $42.91 $43.92 $43.92 23,751
2023-06-14 $42.89 $43.31 $42.30 $43.15 $43.15 30,573
2023-06-13 $43.18 $43.38 $42.76 $43.02 $43.02 5,964
2023-06-12 $43.59 $43.59 $42.48 $43.08 $43.08 17,839
2023-06-09 $43.12 $43.48 $42.34 $43.16 $43.16 36,400
2023-06-08 $43.43 $43.74 $42.70 $43.15 $43.15 23,784
2023-06-07 $43.62 $43.96 $43.27 $43.53 $43.53 22,989
2023-06-06 $42.20 $43.98 $42.20 $43.52 $43.52 95,132
2023-06-05 $41.18 $42.31 $41.18 $42.20 $42.20 46,300
2023-06-02 $41.50 $41.51 $41.21 $41.34 $41.34 6,061
2023-06-01 $39.99 $41.28 $39.99 $40.93 $40.93 13,059
2023-05-31 $40.35 $40.42 $39.78 $39.80 $39.80 5,016
2023-05-30 $40.45 $40.63 $39.84 $40.34 $40.34 13,136
2023-05-26 $40.76 $40.76 $40.45 $40.45 $40.45 4,421
2023-05-25 $40.75 $40.75 $39.97 $40.21 $40.21 7,336
2023-05-24 $40.28 $40.71 $40.28 $40.65 $40.65 2,389
2023-05-23 $40.58 $41.55 $40.58 $40.64 $40.64 16,460
2023-05-22 $40.87 $41.37 $40.79 $40.79 $40.79 22,520
2023-05-19 $40.76 $40.82 $40.56 $40.76 $40.76 3,325
2023-05-18 $40.90 $41.02 $40.20 $40.69 $40.69 6,462
2023-05-17 $39.86 $41.77 $39.86 $41.18 $41.18 15,046
2023-05-16 $40.68 $41.00 $39.77 $39.77 $39.77 25,357
2023-05-15 $41.38 $41.38 $40.62 $40.88 $40.88 10,065
2023-05-12 $40.99 $41.30 $40.63 $40.98 $40.98 9,488
2023-05-11 $40.26 $41.33 $40.19 $41.09 $41.09 12,339
2023-05-10 $40.06 $40.88 $40.06 $40.79 $40.79 11,492
2023-05-09 $40.13 $40.83 $40.03 $40.46 $40.46 13,865
2023-05-08 $39.98 $40.55 $39.98 $40.44 $40.44 11,202
2023-05-05 $38.50 $40.00 $38.50 $39.77 $39.77 4,280
2023-05-04 $39.45 $39.45 $38.30 $38.32 $38.32 6,079
2023-05-03 $38.81 $39.12 $38.78 $38.92 $38.92 7,012
2023-05-02 $39.00 $39.00 $37.93 $38.79 $38.79 13,456
2023-05-01 $39.22 $39.56 $38.69 $39.10 $39.10 8,712
2023-04-28 $38.95 $39.63 $38.71 $39.29 $39.29 14,236
2023-04-27 $39.01 $39.09 $38.90 $39.04 $39.04 2,662
2023-04-26 $38.64 $39.37 $38.64 $38.86 $38.86 8,600
2023-04-25 $38.96 $39.08 $38.67 $38.78 $38.78 11,453
2023-04-24 $38.94 $39.47 $38.94 $39.29 $39.29 2,714
2023-04-21 $39.46 $39.68 $38.90 $39.14 $39.14 9,311
2023-04-20 $39.75 $40.06 $39.51 $39.58 $39.58 8,577
2023-04-19 $40.67 $40.67 $39.71 $39.88 $39.88 6,500
2023-04-18 $41.57 $41.96 $41.06 $41.06 $41.06 9,019
2023-04-17 $41.52 $41.53 $40.94 $41.49 $41.49 18,796
2023-04-14 $41.22 $41.61 $40.79 $41.31 $41.31 15,157
2023-04-13 $40.53 $41.46 $40.53 $41.06 $41.06 10,860
2023-04-12 $40.74 $40.74 $40.18 $40.48 $40.48 4,352
2023-04-11 $39.40 $40.15 $39.40 $40.15 $40.15 8,812
2023-04-10 $38.12 $39.16 $38.01 $39.06 $39.06 11,586
2023-04-06 $38.42 $38.49 $38.05 $38.26 $38.26 3,892
2023-04-05 $38.23 $38.59 $37.93 $38.43 $38.43 6,893
2023-04-04 $39.30 $39.30 $38.73 $38.94 $38.94 3,870
2023-04-03 $39.32 $39.69 $39.26 $39.47 $39.47 7,619
2023-03-31 $39.75 $39.80 $38.84 $39.27 $39.27 19,218
2023-03-30 $39.06 $39.13 $38.79 $39.13 $39.13 6,136
2023-03-29 $38.14 $38.82 $38.14 $38.76 $38.76 10,153
2023-03-28 $37.61 $38.13 $37.47 $38.00 $38.00 9,445
2023-03-27 $36.90 $37.55 $36.81 $37.40 $37.40 8,988
2023-03-24 $36.10 $36.55 $35.77 $36.49 $36.49 2,909
2023-03-23 $36.96 $36.97 $36.13 $36.34 $36.34 4,767
2023-03-22 $37.19 $37.19 $36.45 $36.45 $36.45 9,686
2023-03-21 $36.15 $37.02 $36.15 $36.90 $36.90 4,805
2023-03-20 $35.95 $36.11 $35.57 $35.87 $35.87 10,197
2023-03-17 $36.32 $36.32 $35.45 $36.06 $36.06 46,489
2023-03-16 $35.61 $36.72 $35.26 $36.71 $36.71 5,840
2023-03-15 $36.20 $36.33 $35.02 $35.64 $35.64 62,440
2023-03-14 $36.76 $37.65 $36.76 $37.07 $37.07 14,220
2023-03-13 $37.09 $37.30 $36.05 $36.74 $36.74 32,639
2023-03-10 $38.81 $38.81 $37.22 $37.25 $37.25 56,946
2023-03-09 $39.72 $40.27 $38.67 $38.83 $38.83 32,503
2023-03-08 $39.77 $40.00 $39.01 $39.95 $39.95 8,643
2023-03-07 $40.63 $40.63 $39.46 $39.64 $39.64 13,858
2023-03-06 $39.53 $40.64 $39.39 $40.62 $40.62 58,674
2023-03-03 $39.64 $39.64 $39.32 $39.61 $39.61 3,402
2023-03-02 $39.79 $40.19 $39.02 $39.15 $39.15 17,202
2023-03-01 $40.00 $40.31 $39.67 $40.09 $40.09 12,110
2023-02-28 $40.00 $40.43 $39.49 $39.72 $39.72 17,569
2023-02-27 $39.59 $40.12 $39.51 $39.77 $39.77 15,701
2023-02-24 $38.97 $39.46 $38.74 $39.41 $39.41 59,434
2023-02-23 $39.18 $39.56 $38.52 $39.44 $39.44 26,896
2023-02-22 $38.50 $39.04 $38.31 $38.66 $38.66 12,612
2023-02-21 $39.17 $39.17 $38.50 $38.60 $38.60 11,647
2023-02-17 $39.66 $39.66 $38.78 $38.91 $38.91 9,067
2023-02-16 $40.20 $40.50 $39.84 $40.06 $40.06 15,110
2023-02-15 $39.75 $40.26 $39.55 $40.25 $40.25 12,893
2023-02-14 $39.39 $40.42 $39.39 $40.08 $40.08 10,842
2023-02-13 $38.72 $39.87 $38.72 $39.47 $39.47 44,324
2023-02-10 $38.70 $38.76 $38.24 $38.72 $38.72 32,856
2023-02-09 $40.23 $40.23 $38.75 $38.77 $38.77 14,105
2023-02-08 $39.48 $39.92 $39.24 $39.70 $39.70 8,308
2023-02-07 $39.10 $39.82 $39.10 $39.65 $39.65 15,930
2023-02-06 $39.12 $40.00 $38.97 $39.31 $39.31 16,485
2023-02-03 $40.40 $40.54 $39.43 $39.60 $39.60 35,194
2023-02-02 $41.29 $41.47 $40.57 $40.90 $40.90 17,060
2023-02-01 $40.78 $41.06 $40.02 $41.06 $41.06 15,692
2023-01-31 $39.42 $40.75 $38.88 $40.63 $40.63 31,211
2023-01-30 $40.36 $40.57 $39.40 $39.44 $39.44 34,645
2023-01-27 $41.21 $41.31 $40.51 $40.79 $40.79 21,658
2023-01-26 $41.46 $41.59 $40.90 $41.34 $41.34 31,921
2023-01-25 $39.97 $41.10 $39.31 $41.10 $41.10 36,077
2023-01-24 $39.66 $40.33 $39.01 $40.17 $40.17 20,965
2023-01-23 $39.69 $40.91 $39.44 $39.78 $39.78 26,152
2023-01-20 $38.32 $39.63 $38.15 $39.62 $39.62 29,310
2023-01-19 $38.08 $38.23 $37.09 $38.14 $38.14 18,745
2023-01-18 $40.31 $40.80 $38.11 $38.23 $38.23 59,850
2023-01-17 $39.59 $40.05 $39.00 $39.88 $39.88 52,960
2023-01-13 $38.19 $39.44 $38.19 $39.28 $39.28 82,076
2023-01-12 $37.35 $38.59 $36.99 $38.33 $38.33 23,997
2023-01-11 $36.39 $37.35 $36.39 $37.24 $37.24 24,816
2023-01-10 $36.35 $36.45 $35.80 $36.44 $36.44 6,212
2023-01-09 $35.97 $36.69 $35.95 $36.21 $36.21 28,141
2023-01-06 $35.00 $35.95 $34.98 $35.64 $35.64 78,748
2023-01-05 $33.52 $34.67 $33.52 $34.66 $34.66 5,294
2023-01-04 $33.61 $33.84 $33.10 $33.84 $33.84 5,902
2023-01-03 $34.51 $34.69 $33.18 $33.18 $33.18 10,246
2022-12-30 $33.82 $34.14 $33.63 $33.97 $33.97 45,912
2022-12-29 $34.22 $34.38 $33.90 $33.97 $33.97 13,812
2022-12-28 $34.12 $34.59 $33.91 $34.21 $33.77 21,000
2022-12-27 $34.36 $34.90 $33.97 $34.06 $33.62 24,109
2022-12-23 $33.40 $33.98 $33.28 $33.98 $33.54 3,323
2022-12-22 $33.31 $33.39 $32.86 $33.39 $32.96 23,438
2022-12-21 $32.59 $33.45 $32.59 $33.36 $32.93 5,388
2022-12-20 $32.00 $33.01 $32.00 $32.55 $32.13 6,146
2022-12-19 $31.31 $31.89 $31.31 $31.87 $31.45 3,379
2022-12-16 $30.82 $31.08 $30.82 $31.08 $30.67 854
2022-12-15 $30.78 $30.92 $30.68 $30.92 $30.92 1,916
2022-12-14 $31.05 $31.28 $31.05 $31.26 $31.26 1,262
2022-12-13 $32.45 $33.08 $31.43 $31.43 $31.43 2,888
2022-12-12 $31.30 $31.56 $31.30 $31.50 $31.50 8,445
2022-12-09 $31.31 $31.60 $31.02 $31.02 $31.02 23,731
2022-12-08 $32.26 $32.33 $31.37 $31.37 $31.37 1,833
2022-12-07 $31.50 $31.76 $31.40 $31.76 $31.76 2,229
2022-12-06 $31.76 $31.76 $31.19 $31.27 $31.27 2,655
2022-12-05 $32.54 $32.71 $31.80 $31.80 $31.80 2,318
2022-12-02 $33.39 $33.39 $33.20 $33.20 $33.20 3,417
2022-12-01 $32.71 $33.23 $32.64 $33.14 $33.14 7,031
2022-11-30 $32.83 $32.92 $32.38 $32.89 $32.89 3,395
2022-11-29 $32.29 $32.57 $32.29 $32.38 $32.38 1,969
2022-11-28 $32.23 $32.40 $31.85 $32.21 $32.21 4,964
2022-11-25 $32.13 $32.42 $32.13 $32.42 $32.42 1,015
2022-11-23 $31.69 $32.02 $31.69 $31.93 $31.93 2,019
2022-11-22 $30.88 $31.41 $30.88 $31.41 $31.41 469
2022-11-21 $31.13 $31.13 $30.43 $30.88 $30.88 7,307
2022-11-18 $30.63 $31.03 $30.63 $31.03 $31.03 4,220
2022-11-17 $30.83 $30.88 $30.49 $30.59 $30.59 1,919
2022-11-16 $31.85 $31.99 $31.32 $31.32 $31.32 4,180
2022-11-15 $32.51 $32.51 $32.25 $32.31 $32.31 3,816
2022-11-14 $31.66 $32.11 $31.41 $31.87 $31.87 2,850
2022-11-11 $31.23 $31.52 $31.14 $31.50 $31.50 1,900
2022-11-10 $31.60 $31.60 $30.69 $30.77 $30.77 1,709
2022-11-09 $31.38 $31.45 $30.28 $30.28 $30.28 2,120
2022-11-08 $31.98 $31.98 $31.60 $31.81 $31.81 2,471
2022-11-07 $32.15 $32.22 $31.85 $31.93 $31.93 5,142
2022-11-04 $32.31 $32.41 $31.98 $32.03 $32.03 4,703
2022-11-03 $30.39 $31.20 $30.38 $31.10 $31.10 4,430
2022-11-02 $31.70 $31.80 $30.76 $30.76 $30.76 1,376
2022-11-01 $31.63 $32.00 $31.33 $31.97 $31.97 4,074
2022-10-31 $30.39 $31.21 $30.39 $31.10 $31.10 3,159
2022-10-28 $30.26 $30.82 $30.26 $30.73 $30.73 2,715
2022-10-27 $30.37 $30.62 $30.37 $30.62 $30.62 882
2022-10-26 $30.48 $30.68 $30.34 $30.36 $30.36 873
2022-10-25 $29.46 $30.31 $29.46 $30.31 $30.31 3,040
2022-10-24 $29.26 $29.52 $28.80 $29.40 $29.40 3,920
2022-10-21 $29.07 $29.81 $29.07 $29.81 $29.81 5,140
2022-10-20 $29.29 $29.29 $29.23 $29.23 $29.23 869
2022-10-19 $29.17 $29.35 $29.05 $29.10 $29.10 1,917
2022-10-18 $30.02 $30.36 $29.20 $29.49 $29.49 4,809
2022-10-17 $29.10 $29.65 $29.10 $29.57 $29.57 3,710
2022-10-14 $29.37 $29.37 $28.14 $28.16 $28.16 3,443
2022-10-13 $28.47 $29.31 $28.37 $29.31 $29.31 689
2022-10-12 $29.20 $29.20 $28.76 $28.93 $28.93 5,051
2022-10-11 $29.56 $29.94 $29.11 $29.27 $29.27 8,028
2022-10-10 $30.31 $30.33 $29.84 $29.95 $29.95 7,492
2022-10-07 $30.95 $30.95 $30.40 $30.41 $30.41 4,847
2022-10-06 $31.12 $31.32 $31.12 $31.25 $31.25 1,781
2022-10-05 $31.11 $31.40 $30.61 $31.36 $31.36 3,156
2022-10-04 $31.18 $31.41 $31.06 $31.37 $31.37 11,725
2022-10-03 $29.49 $30.54 $29.49 $30.48 $30.48 6,470
2022-09-30 $29.14 $29.14 $28.83 $28.88 $28.88 6,001
2022-09-29 $28.35 $28.90 $28.35 $28.68 $28.68 6,003
2022-09-28 $27.92 $29.09 $27.92 $29.09 $29.09 2,597
2022-09-27 $28.14 $28.14 $27.87 $27.91 $27.91 1,227
2022-09-26 $28.47 $28.71 $27.63 $27.68 $27.68 8,038
2022-09-23 $29.25 $29.25 $28.54 $28.66 $28.66 6,878
2022-09-22 $30.52 $30.52 $30.02 $30.30 $30.30 9,005
2022-09-21 $31.09 $31.27 $30.57 $30.69 $30.69 2,934
2022-09-20 $31.65 $31.65 $30.91 $31.18 $31.18 3,531
2022-09-19 $30.78 $32.00 $30.78 $31.99 $31.99 1,417
2022-09-16 $30.94 $31.20 $30.71 $31.04 $31.04 13,070
2022-09-15 $32.48 $32.48 $31.43 $31.63 $31.63 3,487
2022-09-14 $32.01 $32.55 $32.01 $32.52 $32.52 2,664
2022-09-13 $32.65 $32.83 $31.91 $32.12 $32.12 14,852
2022-09-12 $33.31 $33.31 $33.04 $33.14 $33.14 3,890
2022-09-09 $32.00 $32.77 $31.90 $32.72 $32.72 10,565
2022-09-08 $31.51 $31.93 $31.36 $31.63 $31.63 5,123
2022-09-07 $30.95 $31.48 $30.95 $31.47 $31.47 1,841
2022-09-06 $30.41 $30.47 $30.39 $30.47 $30.47 1,383
2022-09-02 $29.88 $30.63 $29.88 $30.38 $30.38 3,886
2022-09-01 $29.39 $29.85 $29.07 $29.85 $29.85 3,580
2022-08-31 $30.23 $30.23 $29.71 $29.85 $29.85 2,771
2022-08-30 $31.42 $31.42 $30.36 $30.37 $30.37 6,091
2022-08-29 $30.52 $31.20 $30.34 $31.20 $31.20 4,513
2022-08-26 $31.30 $31.30 $30.62 $30.79 $30.79 2,859
2022-08-25 $31.03 $31.40 $31.03 $31.40 $31.40 2,819
2022-08-24 $29.93 $30.71 $29.83 $30.65 $30.65 4,190
2022-08-23 $29.25 $29.94 $29.25 $29.94 $29.94 1,613
2022-08-22 $28.63 $29.33 $28.58 $29.25 $29.25 10,169
2022-08-19 $29.79 $29.79 $29.19 $29.24 $29.24 10,064
2022-08-18 $30.28 $30.43 $30.28 $30.43 $30.43 2,489
2022-08-17 $30.46 $30.46 $30.18 $30.38 $30.38 2,815
2022-08-16 $30.96 $31.12 $30.88 $31.01 $31.01 5,994
2022-08-15 $30.90 $31.32 $30.90 $31.31 $31.31 1,419
2022-08-12 $30.42 $31.38 $30.42 $31.25 $31.25 3,217
2022-08-11 $30.75 $30.82 $30.30 $30.40 $30.40 2,453
2022-08-10 $30.67 $30.67 $30.35 $30.37 $30.37 2,294
2022-08-09 $30.33 $30.33 $29.60 $29.68 $29.68 4,897
2022-08-08 $30.53 $30.59 $30.35 $30.45 $30.45 3,696
2022-08-05 $29.92 $29.92 $29.48 $29.78 $29.78 1,720
2022-08-04 $29.49 $30.08 $29.49 $29.57 $29.57 7,537
2022-08-03 $28.00 $28.33 $28.00 $28.33 $28.33 4,494
2022-08-02 $27.49 $27.93 $27.49 $27.61 $27.61 4,147
2022-08-01 $27.58 $28.15 $27.51 $27.58 $27.58 7,901
2022-07-29 $27.24 $27.95 $27.24 $27.81 $27.81 5,253
2022-07-28 $26.53 $27.21 $26.53 $27.21 $27.21 1,477
2022-07-27 $25.25 $26.24 $25.25 $26.24 $26.24 2,028
2022-07-26 $25.17 $25.17 $24.94 $24.94 $24.94 713
2022-07-25 $25.13 $25.29 $25.05 $25.29 $25.29 3,539
2022-07-22 $24.89 $24.95 $24.55 $24.68 $24.68 3,757
2022-07-21 $24.73 $24.88 $24.73 $24.88 $24.88 3,943
2022-07-20 $24.79 $25.26 $24.75 $25.07 $25.07 26,104
2022-07-19 $24.83 $24.87 $24.77 $24.85 $24.85 2,944
2022-07-18 $24.63 $24.94 $24.48 $24.48 $24.48 4,710
2022-07-15 $23.94 $24.20 $23.94 $24.17 $24.17 6,775
2022-07-14 $23.29 $23.71 $23.29 $23.53 $23.53 2,051
2022-07-13 $23.61 $24.35 $23.61 $24.20 $24.20 4,672
2022-07-12 $24.09 $24.22 $23.88 $23.95 $23.95 22,099
2022-07-11 $24.60 $24.73 $24.17 $24.22 $24.22 13,846
2022-07-08 $25.13 $25.23 $24.93 $25.14 $25.14 2,861
2022-07-07 $25.19 $25.49 $25.19 $25.24 $25.24 4,376
2022-07-06 $24.99 $25.00 $24.74 $24.81 $24.81 2,337
2022-07-05 $24.58 $24.98 $24.21 $24.98 $24.98 5,464
2022-07-01 $24.52 $25.32 $24.52 $25.32 $25.32 6,814
2022-06-30 $24.93 $24.95 $24.41 $24.80 $24.80 5,147
2022-06-29 $25.71 $25.71 $25.10 $25.27 $25.27 10,431
2022-06-28 $26.75 $26.96 $25.90 $25.94 $25.55 16,750
2022-06-27 $26.53 $26.53 $26.15 $26.43 $26.03 9,992
2022-06-24 $26.27 $26.50 $26.27 $26.43 $26.03 4,175
2022-06-23 $26.33 $26.37 $25.51 $25.83 $25.44 9,305
2022-06-22 $25.68 $26.55 $25.68 $26.26 $25.87 3,250
2022-06-21 $26.16 $26.39 $26.16 $26.21 $25.82 2,145
2022-06-17 $25.93 $26.05 $25.58 $25.83 $25.44 4,243
2022-06-16 $26.14 $26.14 $25.69 $25.69 $25.30 9,289
2022-06-15 $26.10 $27.26 $26.10 $27.03 $26.62 6,453
2022-06-14 $26.25 $26.35 $25.68 $25.94 $25.55 7,260
2022-06-13 $27.20 $27.21 $26.14 $26.14 $25.75 15,645
2022-06-10 $28.91 $28.91 $28.20 $28.23 $27.81 7,216
2022-06-09 $30.28 $30.28 $29.08 $29.08 $28.64 8,175
2022-06-08 $30.94 $31.07 $30.69 $30.77 $30.31 12,346
2022-06-07 $30.34 $30.92 $30.34 $30.92 $30.46 3,716
2022-06-06 $31.27 $31.27 $30.51 $30.75 $30.29 3,481
2022-06-03 $30.93 $31.30 $30.93 $30.95 $30.48 1,465
2022-06-02 $30.71 $31.55 $30.71 $31.54 $31.07 3,697
2022-06-01 $31.00 $31.12 $30.20 $30.41 $29.95 51,109
2022-05-31 $31.81 $31.81 $30.84 $30.84 $30.38 4,671
2022-05-27 $31.15 $31.17 $31.08 $31.15 $30.68 5,111
2022-05-26 $30.59 $30.96 $30.59 $30.82 $30.36 2,540
2022-05-25 $30.12 $30.16 $29.90 $30.11 $29.66 2,923
2022-05-24 $29.83 $29.86 $29.56 $29.77 $29.32 2,217
2022-05-23 $29.65 $30.26 $29.65 $30.26 $29.81 3,261
2022-05-20 $30.38 $30.38 $29.17 $29.61 $29.17 21,207
2022-05-19 $29.48 $30.40 $29.48 $30.04 $29.59 2,651
2022-05-18 $30.48 $30.48 $29.29 $29.36 $28.92 14,995
2022-05-17 $30.52 $30.74 $30.21 $30.61 $30.15 58,852
2022-05-16 $29.50 $29.89 $29.50 $29.72 $29.27 5,137
2022-05-13 $28.44 $29.40 $28.44 $29.26 $28.82 15,135
2022-05-12 $27.71 $28.72 $27.54 $28.31 $27.89 4,407
2022-05-11 $28.43 $28.84 $28.09 $28.14 $27.72 5,275
2022-05-10 $28.45 $29.13 $28.01 $28.29 $27.86 8,441
2022-05-09 $29.82 $29.82 $28.08 $28.15 $27.73 9,071
2022-05-06 $30.82 $31.11 $30.40 $30.50 $30.04 3,780
2022-05-05 $31.96 $31.99 $30.53 $30.69 $30.23 6,745
2022-05-04 $31.83 $32.52 $31.12 $32.52 $32.03 76,947
2022-05-03 $31.52 $32.00 $31.52 $31.95 $31.47 447
2022-05-02 $31.24 $31.41 $30.99 $31.41 $30.94 8,599
2022-04-29 $32.83 $32.94 $31.69 $31.72 $31.24 6,842
2022-04-28 $32.50 $32.82 $32.07 $32.68 $32.19 4,256
2022-04-27 $31.86 $32.59 $31.75 $32.37 $31.88 3,479
2022-04-26 $32.26 $32.26 $31.79 $31.82 $31.35 2,656
2022-04-25 $32.02 $32.76 $32.02 $32.76 $32.27 10,889
2022-04-22 $33.64 $33.64 $32.64 $32.64 $32.15 3,114
2022-04-21 $35.32 $35.32 $33.61 $33.65 $33.14 11,809
2022-04-20 $35.30 $35.36 $35.20 $35.31 $34.78 6,921
2022-04-19 $34.64 $35.53 $34.64 $35.47 $34.94 6,061
2022-04-18 $35.08 $35.37 $35.00 $35.01 $34.48 3,804
2022-04-14 $35.54 $35.54 $35.08 $35.21 $34.68 22,352
2022-04-13 $34.93 $35.59 $34.93 $35.56 $35.03 6,235
2022-04-12 $35.23 $35.40 $34.74 $34.79 $34.27 6,630
2022-04-11 $35.59 $35.59 $35.03 $35.03 $34.50 2,909
2022-04-08 $35.51 $35.78 $35.51 $35.72 $35.18 5,746
2022-04-07 $35.21 $35.48 $34.98 $35.48 $34.95 14,102
2022-04-06 $35.19 $35.40 $34.77 $35.21 $34.68 4,872
2022-04-05 $36.96 $36.96 $35.70 $35.74 $35.20 11,527
2022-04-04 $36.67 $36.82 $36.40 $36.81 $36.26 26,048
2022-04-01 $35.95 $36.42 $35.73 $36.31 $35.76 75,608
2022-03-31 $35.24 $35.78 $35.17 $35.61 $35.07 29,791
2022-03-30 $35.60 $35.85 $35.42 $35.44 $34.90 3,235
2022-03-29 $35.70 $35.70 $35.36 $35.58 $35.04 8,695
2022-03-28 $35.30 $35.40 $34.85 $35.39 $34.86 5,427
2022-03-25 $35.48 $35.86 $34.83 $35.29 $34.76 10,982
2022-03-24 $34.76 $35.69 $34.65 $35.46 $34.93 8,323
2022-03-23 $34.33 $34.91 $34.33 $34.61 $34.09 11,283
2022-03-22 $34.52 $34.66 $34.46 $34.60 $34.08 4,094
2022-03-21 $34.22 $34.52 $33.99 $34.18 $33.67 15,522
2022-03-18 $33.59 $34.14 $33.59 $34.08 $33.57 6,844
2022-03-17 $32.91 $33.88 $32.82 $33.80 $33.29 38,610
2022-03-16 $32.09 $32.95 $32.03 $32.94 $32.44 4,850
2022-03-15 $30.90 $31.61 $30.90 $31.61 $31.14 11,058
2022-03-14 $31.72 $31.97 $31.22 $31.23 $30.76 10,871
2022-03-11 $32.78 $32.78 $32.29 $32.29 $31.80 12,064
2022-03-10 $31.83 $32.78 $31.83 $32.76 $32.27 2,389
2022-03-09 $31.70 $32.37 $31.65 $32.20 $31.72 6,790
2022-03-08 $31.31 $31.90 $31.16 $31.16 $30.69 5,953
2022-03-07 $32.26 $32.73 $31.24 $31.24 $30.77 3,252
2022-03-04 $32.97 $32.97 $32.25 $32.37 $31.88 2,821
2022-03-03 $33.05 $33.07 $32.55 $33.00 $32.50 3,092
2022-03-02 $32.88 $33.05 $32.65 $33.05 $32.55 3,157
2022-03-01 $32.05 $32.58 $32.05 $32.58 $32.09 11,071
2022-02-28 $32.39 $32.60 $31.80 $32.35 $31.86 23,997
2022-02-25 $32.17 $32.73 $32.00 $32.64 $32.15 3,962
2022-02-24 $30.67 $31.86 $30.59 $31.86 $31.38 18,733
2022-02-23 $32.04 $32.16 $31.65 $31.81 $31.33 5,069
2022-02-22 $30.79 $31.49 $30.79 $31.20 $30.73 2,235
2022-02-18 $31.25 $31.25 $30.86 $30.90 $30.43 1,604
2022-02-17 $32.05 $32.05 $31.18 $31.26 $30.79 1,798
2022-02-16 $31.35 $32.17 $31.35 $32.16 $31.67 4,283
2022-02-15 $31.23 $31.59 $31.23 $31.53 $31.06 3,916
2022-02-14 $30.90 $31.18 $30.72 $30.97 $30.50 11,077
2022-02-11 $30.90 $31.51 $30.78 $30.99 $30.53 3,117
2022-02-10 $30.38 $31.34 $30.38 $30.60 $30.14 6,096
2022-02-09 $30.38 $30.72 $30.38 $30.72 $30.26 2,523
2022-02-08 $30.15 $30.33 $30.13 $30.30 $29.85 999
2022-02-07 $30.02 $30.30 $30.02 $30.05 $29.60 1,077
2022-02-04 $30.00 $30.05 $29.66 $29.90 $29.45 2,135
2022-02-03 $29.81 $29.95 $29.66 $29.67 $29.22 2,588
2022-02-02 $31.27 $31.27 $30.68 $30.69 $30.23 788
2022-02-01 $31.19 $31.24 $30.84 $31.23 $30.76 2,609
2022-01-31 $30.11 $30.98 $30.03 $30.98 $30.51 14,856
2022-01-28 $29.26 $29.99 $29.26 $29.93 $29.48 2,024
2022-01-27 $28.88 $29.15 $28.69 $28.80 $28.37 2,098
2022-01-26 $29.32 $29.32 $28.71 $28.71 $28.28 1,428
2022-01-25 $28.32 $29.01 $28.15 $29.01 $28.57 1,083
2022-01-24 $28.38 $28.60 $27.69 $28.60 $28.17 4,035
2022-01-21 $29.51 $29.51 $28.94 $29.01 $28.57 5,879
2022-01-20 $29.71 $29.97 $29.28 $29.35 $28.91 2,082
2022-01-19 $29.69 $29.73 $29.44 $29.44 $29.00 7,616
2022-01-18 $29.75 $29.88 $29.33 $29.33 $28.89 2,374
2022-01-14 $29.98 $30.13 $29.98 $30.13 $29.68 351
2022-01-13 $30.51 $30.51 $30.05 $30.06 $29.61 909
2022-01-12 $30.39 $30.72 $30.18 $30.61 $30.15 1,880
2022-01-11 $30.08 $30.08 $30.00 $30.00 $29.55 850
2022-01-10 $29.29 $29.29 $28.50 $29.00 $28.56 4,778
2022-01-07 $29.39 $29.39 $29.18 $29.18 $28.74 1,638
2022-01-06 $29.46 $29.62 $29.08 $29.49 $29.05 3,090
2022-01-05 $30.76 $30.76 $29.51 $29.63 $29.19 6,171
2022-01-04 $30.91 $30.91 $30.76 $30.83 $30.37 2,025
2022-01-03 $31.03 $31.36 $31.03 $31.25 $30.78 2,047
2021-12-31 $31.40 $31.40 $31.25 $31.25 $30.78 506
2021-12-30 $31.58 $31.58 $31.27 $31.27 $30.80 3,313
2021-12-29 $31.02 $31.34 $31.02 $31.30 $30.57 4,456
2021-12-28 $31.29 $31.71 $31.24 $31.31 $30.58 9,330
2021-12-27 $31.06 $31.34 $31.06 $31.34 $30.61 5,025
2021-12-23 $30.10 $30.70 $30.10 $30.66 $29.94 3,183
2021-12-22 $29.92 $30.14 $29.82 $30.14 $29.44 9,686
2021-12-21 $29.67 $30.07 $29.67 $29.99 $29.28 4,781
2021-12-20 $28.86 $29.30 $28.83 $29.28 $28.60 5,471
2021-12-17 $29.44 $29.97 $29.44 $29.71 $29.02 3,457
2021-12-16 $30.00 $30.07 $29.72 $29.79 $29.10 6,697
2021-12-15 $28.95 $29.52 $28.70 $29.50 $28.81 8,271
2021-12-14 $29.62 $29.62 $29.20 $29.20 $28.52 8,679
2021-12-13 $29.68 $29.68 $29.18 $29.50 $28.81 10,374
2021-12-10 $30.17 $30.17 $29.88 $29.96 $29.26 1,991
2021-12-09 $30.53 $30.64 $30.09 $30.11 $29.41 3,030
2021-12-08 $30.44 $30.79 $30.44 $30.72 $30.00 3,741
2021-12-07 $30.24 $30.75 $30.24 $30.51 $29.80 13,907
2021-12-06 $28.91 $29.78 $28.91 $29.67 $28.98 5,964
2021-12-03 $29.60 $29.62 $28.89 $28.98 $28.30 7,035
2021-12-02 $29.61 $29.79 $29.33 $29.67 $28.98 4,395
2021-12-01 $29.74 $30.08 $28.89 $28.91 $28.23 8,724
2021-11-30 $29.55 $29.60 $28.98 $29.08 $28.40 36,927
2021-11-29 $29.72 $29.78 $29.44 $29.45 $28.76 7,439
2021-11-26 $29.94 $29.94 $29.20 $29.63 $28.94 3,109
2021-11-24 $30.91 $30.91 $30.63 $30.68 $29.96 5,966
2021-11-23 $31.23 $31.45 $30.84 $31.10 $30.37 5,602
2021-11-22 $32.52 $32.52 $31.22 $31.44 $30.71 6,687
2021-11-19 $33.22 $33.22 $32.19 $32.20 $31.44 5,145
2021-11-18 $33.15 $33.33 $32.68 $33.22 $32.44 5,139
2021-11-17 $33.37 $33.37 $33.15 $33.27 $32.49 5,315
2021-11-16 $34.55 $34.56 $33.84 $33.84 $33.05 9,146
2021-11-15 $35.07 $35.29 $34.99 $35.17 $34.35 31,369
2021-11-12 $35.14 $35.34 $35.02 $35.16 $34.34 3,884
2021-11-11 $35.82 $35.90 $35.50 $35.64 $34.81 1,818
2021-11-10 $36.20 $36.32 $35.29 $35.32 $34.50 5,340
2021-11-09 $35.47 $36.16 $35.47 $36.16 $35.32 12,128
2021-11-08 $35.28 $35.64 $35.28 $35.53 $34.70 1,319
2021-11-05 $34.72 $35.14 $34.72 $34.94 $34.12 4,766
2021-11-04 $34.59 $34.59 $33.84 $34.12 $33.32 5,333
2021-11-03 $33.21 $34.12 $33.21 $34.12 $33.32 1,864
2021-11-02 $32.95 $33.25 $32.95 $33.25 $32.48 2,616
2021-11-01 $33.07 $33.23 $33.04 $33.09 $32.32 1,894
2021-10-29 $33.37 $33.37 $32.82 $32.84 $32.07 1,753
2021-10-28 $33.46 $33.86 $33.46 $33.64 $32.86 14,647
2021-10-27 $34.28 $34.28 $33.48 $33.50 $32.72 4,724
2021-10-26 $34.63 $34.76 $34.32 $34.32 $33.52 4,667
2021-10-25 $33.90 $34.62 $33.90 $34.36 $33.56 10,873
2021-10-22 $33.72 $33.79 $33.61 $33.79 $33.00 2,651
2021-10-21 $34.50 $34.50 $34.13 $34.18 $33.38 8,885
2021-10-20 $34.13 $34.65 $34.07 $34.59 $33.78 10,538
2021-10-19 $34.11 $34.20 $33.95 $34.00 $33.21 9,420
2021-10-18 $33.51 $34.15 $33.51 $33.97 $33.18 17,511
2021-10-15 $33.29 $33.69 $33.29 $33.56 $32.78 9,209
2021-10-14 $33.07 $33.24 $32.99 $33.09 $32.32 14,540
2021-10-13 $32.58 $32.75 $32.50 $32.75 $31.99 12,096
2021-10-12 $32.32 $32.49 $32.31 $32.38 $31.62 9,585
2021-10-11 $32.42 $32.72 $32.29 $32.30 $31.55 11,760
2021-10-08 $32.90 $32.98 $32.38 $32.39 $31.63 6,695
2021-10-07 $32.84 $33.06 $32.73 $32.86 $32.09 6,964
2021-10-06 $32.63 $32.63 $32.13 $32.55 $31.79 15,781
2021-10-05 $32.75 $32.94 $32.59 $32.84 $32.07 7,137
2021-10-04 $33.08 $33.08 $32.58 $32.65 $31.89 5,040
2021-10-01 $33.47 $33.49 $33.04 $33.25 $32.47 28,697
2021-09-30 $33.29 $33.58 $33.09 $33.35 $32.57 17,046
2021-09-29 $33.37 $33.37 $32.90 $32.91 $32.15 7,469
2021-09-28 $33.53 $33.53 $33.01 $33.22 $32.44 8,552
2021-09-27 $34.59 $34.59 $33.94 $33.95 $33.16 12,305
2021-09-24 $34.90 $34.90 $34.61 $34.67 $33.86 4,836
2021-09-23 $35.14 $35.31 $35.13 $35.13 $34.31 4,852
2021-09-22 $35.02 $35.31 $35.02 $35.10 $34.28 4,592
2021-09-21 $34.79 $34.86 $34.70 $34.73 $33.92 1,621
2021-09-20 $35.18 $35.18 $34.30 $34.51 $33.71 12,533
2021-09-17 $36.44 $36.49 $35.99 $36.01 $35.17 3,065
2021-09-16 $36.18 $36.54 $35.90 $36.45 $35.60 5,922
2021-09-15 $36.49 $36.49 $36.35 $36.46 $35.61 26,940
2021-09-14 $36.49 $36.66 $36.27 $36.38 $35.53 15,098
2021-09-13 $37.04 $37.29 $36.31 $36.44 $35.59 32,768
2021-09-10 $36.32 $36.48 $35.64 $35.65 $34.82 7,030
2021-09-09 $36.32 $36.56 $36.01 $36.11 $35.27 14,080
2021-09-08 $37.25 $37.25 $36.11 $36.46 $35.61 44,662
2021-09-07 $36.54 $37.20 $36.54 $37.14 $36.27 11,294
2021-09-03 $36.50 $36.67 $36.36 $36.54 $35.68 9,859
2021-09-02 $36.47 $36.81 $36.38 $36.39 $35.54 11,471
2021-09-01 $36.94 $36.94 $36.37 $36.46 $35.61 16,176
2021-08-31 $37.23 $37.23 $36.26 $36.70 $35.84 28,436
2021-08-30 $36.23 $36.83 $36.23 $36.76 $35.90 8,289
2021-08-27 $35.68 $36.23 $35.68 $36.07 $35.22 6,948
2021-08-26 $35.47 $35.60 $35.39 $35.48 $34.65 2,305
2021-08-25 $35.30 $35.60 $35.27 $35.60 $34.77 15,208
2021-08-24 $34.66 $35.44 $34.66 $35.33 $34.50 7,206
2021-08-23 $33.87 $34.35 $33.87 $34.33 $33.52 6,149
2021-08-20 $32.77 $33.65 $32.77 $33.54 $32.76 9,564
2021-08-19 $32.77 $33.22 $32.77 $32.98 $32.21 5,477
2021-08-18 $33.50 $33.52 $33.18 $33.30 $32.52 4,584
2021-08-17 $32.89 $33.49 $32.89 $33.49 $32.71 13,567
2021-08-16 $33.71 $33.71 $33.32 $33.54 $32.76 20,825
2021-08-13 $33.97 $34.17 $33.83 $33.92 $33.13 4,991
2021-08-12 $33.64 $33.86 $33.59 $33.84 $33.05 3,712
2021-08-11 $33.51 $33.92 $33.41 $33.81 $33.02 3,390
2021-08-10 $33.00 $33.45 $33.00 $33.45 $32.67 2,959
2021-08-09 $32.94 $32.94 $32.37 $32.44 $31.68 2,907
2021-08-06 $32.64 $32.86 $32.59 $32.82 $32.06 15,241
2021-08-05 $31.81 $32.97 $31.81 $32.77 $32.00 16,294
2021-08-04 $31.51 $31.51 $31.12 $31.28 $30.55 2,499
2021-08-03 $31.20 $31.30 $30.85 $31.26 $30.52 4,840
2021-08-02 $31.47 $31.50 $31.17 $31.20 $30.47 5,421
2021-07-30 $31.67 $31.81 $31.30 $31.32 $30.59 3,249
2021-07-29 $32.00 $32.00 $31.82 $31.92 $31.17 5,246
2021-07-28 $31.28 $31.80 $31.28 $31.79 $31.05 2,679
2021-07-27 $31.08 $31.08 $30.68 $30.99 $30.27 4,066
2021-07-26 $30.76 $31.34 $30.76 $31.12 $30.40 9,585
2021-07-23 $31.11 $31.12 $30.90 $31.10 $30.37 6,933
2021-07-22 $31.04 $31.15 $30.92 $31.07 $30.34 2,426
2021-07-21 $30.47 $30.95 $30.47 $30.95 $30.23 2,998
2021-07-20 $29.86 $30.59 $29.86 $30.54 $29.83 3,998
2021-07-19 $29.77 $29.87 $29.62 $29.82 $29.12 5,178
2021-07-16 $30.52 $30.52 $30.21 $30.21 $29.50 1,044
2021-07-15 $30.42 $30.51 $30.42 $30.43 $29.72 976
2021-07-14 $31.31 $31.31 $30.52 $30.52 $29.81 3,311
2021-07-13 $30.90 $31.08 $30.76 $30.91 $30.19 6,087
2021-07-12 $30.60 $30.80 $30.57 $30.80 $30.08 2,280
2021-07-09 $30.20 $30.72 $30.20 $30.70 $29.98 2,734
2021-07-08 $30.01 $30.14 $29.70 $30.00 $29.30 8,427
2021-07-07 $30.36 $30.60 $30.35 $30.60 $29.88 3,360
2021-07-06 $30.64 $30.93 $30.41 $30.58 $29.87 21,441
2021-07-02 $30.69 $30.84 $30.67 $30.82 $30.10 3,256
2021-07-01 $31.07 $31.07 $30.60 $30.71 $29.99 1,683
2021-06-30 $31.30 $31.30 $30.89 $30.99 $30.27 11,259
2021-06-29 $31.29 $31.37 $31.08 $31.21 $30.48 7,765
2021-06-28 $31.66 $31.66 $31.40 $31.53 $30.77 9,863
2021-06-25 $32.08 $32.08 $31.36 $31.58 $30.82 3,831
2021-06-24 $32.15 $32.25 $32.15 $32.24 $31.46 2,424
2021-06-23 $32.11 $32.13 $31.96 $31.96 $31.19 1,979
2021-06-22 $31.16 $31.88 $31.16 $31.77 $31.00 3,423
2021-06-21 $31.39 $31.39 $31.25 $31.37 $30.61 4,794
2021-06-18 $31.54 $31.54 $31.33 $31.36 $30.60 4,039
2021-06-17 $31.73 $31.88 $31.51 $31.74 $30.98 3,582
2021-06-16 $32.07 $32.09 $31.78 $31.90 $31.13 11,062
2021-06-15 $32.04 $32.04 $31.62 $31.74 $30.97 13,156
2021-06-14 $32.14 $32.16 $32.01 $32.05 $31.28 2,188
2021-06-11 $31.97 $31.97 $31.62 $31.73 $30.97 1,920
2021-06-10 $31.76 $32.00 $31.76 $32.00 $31.23 5,502
2021-06-09 $31.23 $31.55 $31.21 $31.51 $30.75 3,058
2021-06-08 $31.50 $31.50 $31.15 $31.16 $30.41 8,322
2021-06-07 $31.19 $31.65 $31.19 $31.50 $30.74 14,828
2021-06-04 $30.91 $31.22 $30.83 $31.21 $30.46 3,839
2021-06-03 $30.68 $30.79 $30.51 $30.72 $29.97 8,167
2021-06-02 $30.99 $31.29 $30.99 $31.14 $30.39 7,473
2021-06-01 $31.12 $31.36 $30.84 $30.99 $30.24 12,953
2021-05-28 $30.16 $30.69 $30.16 $30.69 $29.95 5,594
2021-05-27 $29.99 $30.30 $29.92 $30.06 $29.33 7,382
2021-05-26 $30.05 $30.08 $30.03 $30.03 $29.31 1,344
2021-05-25 $29.78 $29.80 $29.55 $29.56 $28.85 2,086
2021-05-24 $29.83 $29.90 $29.83 $29.85 $29.13 2,761
2021-05-21 $30.05 $30.10 $29.65 $29.73 $29.01 20,015
2021-05-20 $29.85 $30.13 $29.83 $30.12 $29.39 10,051
2021-05-19 $29.80 $29.80 $29.50 $29.74 $29.02 5,114
2021-05-18 $30.10 $30.11 $29.99 $30.07 $29.34 3,165
2021-05-17 $29.63 $29.87 $29.25 $29.87 $29.15 17,387
2021-05-14 $29.59 $30.00 $29.59 $29.92 $29.20 3,478
2021-05-13 $28.89 $29.00 $28.50 $28.86 $28.16 6,730
2021-05-12 $29.02 $29.15 $28.68 $28.77 $28.08 26,554
2021-05-11 $29.06 $29.43 $28.99 $29.43 $28.72 5,224
2021-05-10 $29.95 $29.95 $29.52 $29.52 $28.81 4,228
2021-05-07 $30.00 $30.19 $30.00 $30.07 $29.35 1,875
2021-05-06 $29.16 $29.42 $29.11 $29.34 $28.63 3,574
2021-05-05 $29.54 $29.74 $29.49 $29.52 $28.81 2,584
2021-05-04 $29.74 $29.74 $29.07 $29.29 $28.58 4,700
2021-05-03 $29.94 $30.27 $29.84 $29.84 $29.12 6,225
2021-04-30 $30.03 $30.30 $29.90 $29.90 $29.18 38,047
2021-04-29 $30.65 $30.67 $30.18 $30.28 $29.55 14,978
2021-04-28 $30.57 $30.87 $30.41 $30.60 $29.86 6,705
2021-04-27 $30.47 $30.84 $30.47 $30.62 $29.88 2,899
2021-04-26 $30.12 $30.48 $30.12 $30.48 $29.74 1,495
2021-04-23 $30.10 $30.14 $29.98 $30.08 $29.35 7,492
2021-04-22 $30.20 $30.27 $29.89 $29.92 $29.20 42,012
2021-04-21 $29.71 $30.31 $29.71 $30.27 $29.54 19,443
2021-04-20 $30.04 $30.04 $29.46 $29.93 $29.21 8,782
2021-04-19 $30.29 $30.29 $30.07 $30.12 $29.39 4,322
2021-04-16 $30.20 $30.41 $30.09 $30.41 $29.68 2,052
2021-04-15 $30.06 $30.21 $30.03 $30.15 $29.42 30,632
2021-04-14 $29.81 $29.85 $29.61 $29.61 $28.90 1,261
2021-04-13 $29.64 $29.86 $29.64 $29.84 $29.12 9,473
2021-04-12 $29.75 $29.85 $29.57 $29.72 $29.00 13,534
2021-04-09 $29.81 $29.98 $29.71 $29.95 $29.23 23,056
2021-04-08 $29.80 $30.07 $29.80 $30.04 $29.32 42,205
2021-04-07 $29.75 $29.75 $29.39 $29.40 $28.69 6,625
2021-04-06 $29.25 $29.94 $29.25 $29.86 $29.14 998
2021-04-05 $29.50 $29.50 $29.01 $29.20 $28.50 4,992
2021-04-01 $29.14 $29.39 $29.07 $29.20 $28.50 7,353
2021-03-31 $28.45 $29.01 $28.45 $28.85 $28.15 9,598
2021-03-30 $28.05 $28.42 $28.05 $28.31 $27.63 1,783
2021-03-29 $28.51 $28.51 $27.85 $28.27 $27.59 15,732
2021-03-26 $28.43 $28.64 $28.20 $28.64 $27.95 3,985
2021-03-25 $28.00 $28.18 $27.88 $28.16 $27.48 26,877
2021-03-24 $29.21 $29.21 $28.45 $28.45 $27.76 14,161
2021-03-23 $29.42 $29.51 $29.10 $29.15 $28.45 7,115
2021-03-22 $29.64 $29.71 $29.51 $29.71 $28.99 1,600
2021-03-19 $29.36 $29.63 $29.36 $29.59 $28.88 2,234
2021-03-18 $29.63 $29.77 $29.23 $29.24 $28.53 2,894
2021-03-17 $29.92 $30.34 $29.63 $30.34 $29.61 9,957
2021-03-16 $30.36 $30.75 $30.12 $30.27 $29.54 10,538
2021-03-15 $29.92 $30.31 $29.92 $30.20 $29.47 7,977
2021-03-12 $29.42 $29.87 $29.42 $29.82 $29.10 12,464
2021-03-11 $29.13 $29.92 $29.03 $29.88 $29.16 4,957
2021-03-10 $28.75 $29.00 $28.41 $28.59 $27.90 7,275
2021-03-09 $27.60 $28.40 $27.60 $28.40 $27.71 17,561
2021-03-08 $27.99 $28.10 $27.31 $27.39 $26.73 5,383
2021-03-05 $27.95 $28.20 $27.25 $28.14 $27.46 11,456
2021-03-04 $28.83 $29.22 $27.83 $28.32 $27.64 27,337
2021-03-03 $29.48 $29.48 $28.66 $29.00 $28.30 4,156
2021-03-02 $30.06 $30.06 $29.63 $29.93 $29.21 22,259
2021-03-01 $29.88 $30.38 $29.88 $30.21 $29.48 51,672
2021-02-26 $29.29 $29.33 $28.71 $29.27 $28.56 30,201
2021-02-25 $30.59 $30.59 $29.32 $29.35 $28.64 13,228
2021-02-24 $30.21 $30.77 $30.06 $30.77 $30.03 27,244
2021-02-23 $30.35 $30.48 $29.45 $30.38 $29.65 13,832
2021-02-22 $31.42 $31.59 $30.64 $30.73 $29.99 14,459
2021-02-19 $31.87 $32.67 $31.86 $31.91 $31.14 20,675
2021-02-18 $31.64 $31.72 $31.38 $31.62 $30.86 7,673
2021-02-17 $31.70 $31.80 $31.27 $31.71 $30.94 7,555
2021-02-16 $31.91 $32.52 $31.91 $32.11 $31.33 38,486
2021-02-12 $31.48 $31.89 $31.48 $31.81 $31.04 20,274
2021-02-11 $31.72 $31.94 $31.52 $31.79 $31.02 12,718
2021-02-10 $31.66 $31.83 $31.41 $31.48 $30.72 6,543
2021-02-09 $31.26 $31.52 $31.07 $31.42 $30.66 11,590
2021-02-08 $31.10 $31.45 $31.10 $31.37 $30.61 28,467
2021-02-05 $30.82 $31.16 $30.82 $31.10 $30.35 18,615
2021-02-04 $30.37 $30.69 $30.37 $30.65 $29.91 21,409
2021-02-03 $30.60 $30.68 $30.35 $30.51 $29.77 13,608
2021-02-02 $30.34 $30.48 $30.09 $30.47 $29.73 20,958
2021-02-01 $29.37 $30.16 $29.21 $30.03 $29.30 21,330
2021-01-29 $29.60 $29.77 $28.77 $28.86 $28.16 7,210
2021-01-28 $29.14 $29.72 $29.13 $29.70 $28.98 12,229
2021-01-27 $29.21 $29.48 $28.75 $28.75 $28.06 25,415
2021-01-26 $30.09 $30.28 $29.62 $29.63 $28.92 22,333
2021-01-25 $30.59 $30.84 $29.63 $30.11 $29.38 22,362
2021-01-22 $30.42 $30.68 $30.32 $30.62 $29.88 27,842
2021-01-21 $31.56 $31.56 $30.61 $30.63 $29.89 41,600
2021-01-20 $31.06 $31.42 $30.93 $31.31 $30.55 20,916
2021-01-19 $30.78 $31.00 $30.78 $30.93 $30.18 14,813
2021-01-15 $30.52 $30.77 $30.43 $30.48 $29.74 5,613
2021-01-14 $30.51 $30.95 $30.51 $30.84 $30.10 7,165
2021-01-13 $30.62 $30.80 $30.45 $30.47 $29.73 31,564
2021-01-12 $30.59 $30.94 $30.59 $30.72 $29.98 4,700
2021-01-11 $30.43 $30.96 $30.40 $30.56 $29.82 21,509
2021-01-08 $30.34 $30.81 $30.32 $30.80 $30.06 16,863
2021-01-07 $29.66 $30.21 $29.66 $30.19 $29.46 23,615
2021-01-06 $30.17 $30.17 $29.49 $29.54 $28.83 19,053
2021-01-05 $30.03 $30.42 $30.03 $30.25 $29.52 16,736
2021-01-04 $30.44 $30.71 $29.68 $29.87 $29.15 14,755
2020-12-31 $30.78 $30.78 $30.34 $30.38 $29.65 10,693
2020-12-30 $30.54 $30.86 $30.53 $30.71 $29.97 4,375
2020-12-29 $30.38 $30.51 $30.13 $30.42 $29.60 18,594
2020-12-28 $30.46 $30.46 $30.06 $30.12 $29.31 5,967
2020-12-24 $30.49 $30.49 $30.31 $30.31 $29.50 1,260
2020-12-23 $30.71 $30.71 $30.42 $30.43 $29.61 6,558
2020-12-22 $30.50 $30.62 $30.34 $30.46 $29.64 23,236
2020-12-21 $30.24 $30.60 $30.02 $30.31 $29.49 10,280
2020-12-18 $30.70 $30.96 $30.65 $30.93 $30.10 21,286
2020-12-17 $30.30 $30.78 $30.30 $30.69 $29.86 18,352
2020-12-16 $30.21 $30.30 $29.96 $30.30 $29.49 33,149
2020-12-15 $29.62 $30.07 $29.62 $30.07 $29.26 5,342
2020-12-14 $29.59 $30.00 $29.46 $29.49 $28.70 25,838
2020-12-11 $29.33 $29.48 $29.16 $29.44 $28.65 6,964
2020-12-10 $28.71 $29.60 $28.66 $29.56 $28.77 37,396
2020-12-09 $29.45 $29.45 $28.62 $28.71 $27.94 29,633
2020-12-08 $29.21 $29.42 $29.21 $29.42 $28.63 6,181
2020-12-07 $29.38 $29.39 $29.25 $29.33 $28.54 24,243
2020-12-04 $29.44 $29.50 $29.15 $29.42 $28.63 23,559
2020-12-03 $29.14 $29.52 $29.14 $29.29 $28.50 16,097
2020-12-02 $28.93 $29.04 $28.74 $29.04 $28.26 3,235
2020-12-01 $29.09 $29.10 $28.84 $28.94 $28.16 44,839
2020-11-30 $28.39 $28.64 $27.95 $28.55 $27.78 9,388
2020-11-27 $28.10 $28.67 $28.10 $28.66 $27.89 10,773
2020-11-25 $27.82 $28.08 $27.81 $28.07 $27.32 9,928
2020-11-24 $27.80 $27.96 $27.73 $27.88 $27.13 7,661
2020-11-23 $27.68 $27.80 $27.46 $27.70 $26.96 13,189
2020-11-20 $27.31 $27.49 $27.29 $27.44 $26.70 5,778
2020-11-19 $26.79 $27.14 $26.79 $27.13 $26.40 10,905
2020-11-18 $26.83 $26.89 $26.65 $26.69 $25.97 2,085
2020-11-17 $26.60 $26.89 $26.60 $26.76 $26.04 10,940
2020-11-16 $26.71 $26.71 $26.32 $26.58 $25.87 45,517
2020-11-13 $26.50 $26.62 $26.22 $26.39 $25.68 46,247
2020-11-12 $26.30 $26.62 $25.85 $25.92 $25.22 13,323
2020-11-11 $26.05 $26.80 $26.05 $26.38 $25.67 10,707
2020-11-10 $26.46 $26.46 $25.82 $26.20 $25.50 9,852
2020-11-09 $27.50 $27.50 $26.64 $26.73 $26.01 18,315
2020-11-06 $26.62 $27.04 $26.33 $27.04 $26.31 7,161
2020-11-05 $25.55 $26.71 $25.54 $26.71 $25.99 8,130
2020-11-04 $24.50 $25.11 $24.50 $24.85 $24.18 11,168
2020-11-03 $24.19 $24.45 $24.02 $24.02 $23.38 3,675
2020-11-02 $23.81 $23.99 $23.81 $23.94 $23.30 2,959
2020-10-30 $23.56 $23.56 $23.33 $23.53 $22.90 5,498
2020-10-29 $23.67 $24.10 $23.50 $23.99 $23.35 6,358
2020-10-28 $23.65 $23.95 $23.60 $23.67 $23.04 4,015
2020-10-27 $24.77 $24.77 $24.30 $24.42 $23.77 20,790
2020-10-26 $24.96 $25.10 $24.58 $24.70 $24.04 16,917
2020-10-23 $24.98 $25.32 $24.89 $25.27 $24.59 13,626
2020-10-22 $24.88 $24.92 $24.54 $24.86 $24.19 13,503
2020-10-21 $25.42 $25.49 $24.88 $24.89 $24.22 9,130
2020-10-20 $25.27 $25.60 $25.26 $25.37 $24.69 7,424
2020-10-19 $25.22 $25.44 $25.03 $25.19 $24.51 31,334
2020-10-16 $24.91 $25.05 $24.85 $25.02 $24.35 2,416
2020-10-15 $24.53 $24.86 $24.53 $24.86 $24.19 3,506
2020-10-14 $25.04 $25.10 $24.78 $24.90 $24.23 4,217
2020-10-13 $24.72 $25.17 $24.53 $25.03 $24.36 42,409
2020-10-12 $24.84 $24.88 $24.63 $24.85 $24.18 3,360
2020-10-09 $24.50 $24.63 $24.41 $24.63 $23.97 24,550
2020-10-08 $24.12 $24.36 $24.11 $24.19 $23.54 17,660
2020-10-07 $23.68 $24.06 $23.46 $24.05 $23.40 4,002
2020-10-06 $23.72 $24.07 $23.48 $23.51 $22.88 9,925
2020-10-05 $23.51 $23.79 $23.51 $23.76 $23.12 17,603
2020-10-02 $23.40 $23.58 $23.30 $23.45 $22.83 2,409
2020-10-01 $23.42 $23.76 $23.42 $23.75 $23.11 14,771
2020-09-30 $23.13 $23.57 $23.13 $23.29 $22.66 14,643
2020-09-29 $23.40 $23.40 $23.00 $23.08 $22.46 9,685
2020-09-28 $23.67 $23.67 $23.28 $23.40 $22.77 9,007
2020-09-25 $22.72 $23.13 $22.72 $23.12 $22.50 9,759
2020-09-24 $22.45 $23.20 $22.44 $23.04 $22.42 8,819
2020-09-23 $23.32 $23.32 $22.36 $22.39 $21.79 21,897
2020-09-22 $23.34 $23.49 $23.20 $23.46 $22.83 12,146
2020-09-21 $23.48 $23.48 $22.96 $23.35 $22.72 7,256
2020-09-18 $23.71 $24.01 $23.50 $23.80 $23.16 12,711
2020-09-17 $23.58 $23.86 $23.57 $23.78 $23.14 32,653
2020-09-16 $24.65 $24.65 $24.07 $24.22 $23.57 14,162
2020-09-15 $24.87 $25.03 $24.50 $24.77 $24.10 11,588
2020-09-14 $24.89 $24.99 $24.53 $24.54 $23.88 12,475
2020-09-11 $25.06 $25.06 $24.42 $24.56 $23.90 5,127
2020-09-10 $25.12 $25.36 $24.79 $24.83 $24.16 4,649
2020-09-09 $24.77 $25.20 $24.77 $25.05 $24.37 2,585
2020-09-08 $24.69 $24.89 $24.34 $24.62 $23.96 7,097
2020-09-04 $25.16 $25.16 $24.17 $25.14 $24.46 12,692
2020-09-03 $26.02 $26.02 $25.05 $25.24 $24.56 13,898
2020-09-02 $26.01 $26.28 $25.76 $26.21 $25.51 20,963
2020-09-01 $26.00 $26.22 $26.00 $26.17 $25.47 8,598
2020-08-31 $26.09 $26.09 $25.73 $25.73 $25.04 7,285
2020-08-28 $25.90 $26.16 $25.89 $26.16 $25.46 21,362
2020-08-27 $25.98 $25.98 $25.57 $25.71 $25.02 7,232
2020-08-26 $26.07 $26.11 $25.87 $25.92 $25.22 7,135
2020-08-25 $25.76 $26.04 $25.70 $26.02 $25.32 6,620
2020-08-24 $26.07 $26.07 $25.54 $25.77 $25.08 10,679
2020-08-21 $25.83 $26.14 $25.74 $25.74 $25.05 6,413
2020-08-20 $25.66 $26.05 $25.64 $26.05 $25.35 17,380
2020-08-19 $26.09 $26.46 $26.09 $26.10 $25.40 2,712
2020-08-18 $26.20 $26.41 $26.11 $26.17 $25.47 11,377
2020-08-17 $26.50 $26.59 $26.10 $26.16 $25.46 5,076
2020-08-14 $26.40 $26.47 $26.30 $26.45 $25.74 4,434
2020-08-13 $26.25 $26.63 $26.25 $26.56 $25.85 4,981
2020-08-12 $26.39 $26.39 $25.85 $25.94 $25.24 8,194
2020-08-11 $26.92 $26.92 $26.27 $26.32 $25.61 17,470
2020-08-10 $28.01 $28.01 $26.78 $26.80 $26.08 54,437
2020-08-07 $27.62 $27.97 $27.31 $27.55 $26.81 21,995
2020-08-06 $27.92 $28.06 $27.65 $27.96 $27.21 11,051
2020-08-05 $28.32 $28.60 $27.93 $28.13 $27.37 16,671
2020-08-04 $28.50 $28.80 $27.66 $27.89 $27.14 53,616
2020-08-03 $26.58 $28.20 $26.58 $27.99 $27.24 43,538
2020-07-31 $26.99 $26.99 $26.36 $26.60 $25.88 19,305
2020-07-30 $26.58 $26.97 $26.32 $26.74 $26.02 19,335
2020-07-29 $26.90 $27.22 $26.71 $27.12 $26.39 10,465
2020-07-28 $27.16 $27.16 $26.59 $26.59 $25.88 15,340
2020-07-27 $26.52 $27.30 $26.52 $27.28 $26.55 29,226
2020-07-24 $26.65 $26.65 $26.01 $26.40 $25.69 14,166
2020-07-23 $26.68 $27.18 $26.42 $26.48 $25.77 23,307
2020-07-22 $26.13 $26.77 $26.10 $26.69 $25.97 10,898
2020-07-21 $25.84 $26.21 $25.84 $26.04 $25.34 13,988
2020-07-20 $25.24 $25.66 $25.20 $25.63 $24.94 29,985
2020-07-17 $25.38 $25.38 $25.18 $25.28 $24.60 5,342
2020-07-16 $25.16 $25.35 $25.16 $25.27 $24.59 6,379
2020-07-15 $25.43 $25.73 $25.40 $25.68 $24.99 13,067
2020-07-14 $24.93 $25.37 $24.73 $25.30 $24.62 39,699
2020-07-13 $25.99 $26.42 $25.33 $25.34 $24.66 37,593
2020-07-10 $25.19 $25.77 $25.18 $25.77 $25.08 12,761
2020-07-09 $25.50 $25.63 $25.10 $25.39 $24.71 5,652
2020-07-08 $25.68 $25.69 $25.45 $25.66 $24.97 11,739
2020-07-07 $25.77 $25.77 $25.26 $25.50 $24.82 9,147
2020-07-06 $24.88 $25.94 $24.88 $25.81 $25.12 51,189
2020-07-02 $24.51 $24.56 $24.14 $24.14 $23.49 18,911
2020-07-01 $23.89 $24.11 $23.88 $24.02 $23.38 7,224
2020-06-30 $24.12 $24.12 $23.70 $23.93 $23.29 8,212
2020-06-29 $23.89 $24.25 $23.51 $24.12 $23.47 11,662
2020-06-26 $24.06 $24.12 $23.75 $23.88 $23.24 8,223
2020-06-25 $23.88 $24.30 $23.88 $24.29 $23.64 8,576
2020-06-24 $23.69 $24.04 $23.51 $23.66 $23.02 14,262
2020-06-23 $23.75 $24.49 $23.66 $24.11 $23.46 14,844
2020-06-22 $23.88 $23.88 $23.61 $23.79 $23.15 11,846
2020-06-19 $23.53 $24.06 $23.53 $23.89 $23.25 7,689
2020-06-18 $23.81 $23.81 $23.19 $23.25 $22.63 9,035
2020-06-17 $24.45 $24.45 $23.87 $24.03 $23.38 10,490
2020-06-16 $24.67 $24.83 $24.25 $24.31 $23.66 44,498
2020-06-15 $23.55 $24.17 $23.53 $24.07 $23.42 11,158
2020-06-12 $23.57 $24.18 $23.48 $24.18 $23.53 20,915
2020-06-11 $24.00 $24.04 $23.06 $23.15 $22.53 25,595
2020-06-10 $24.86 $25.07 $24.10 $24.80 $24.13 67,383
2020-06-09 $25.00 $25.00 $24.33 $24.70 $24.04 33,287
2020-06-08 $24.50 $25.49 $24.50 $25.38 $24.70 47,954
2020-06-05 $24.01 $24.37 $23.72 $24.17 $23.52 30,216
2020-06-04 $23.64 $23.95 $23.46 $23.67 $23.03 13,110
2020-06-03 $23.41 $23.99 $23.41 $23.97 $23.33 43,042
2020-06-02 $22.56 $23.28 $22.56 $23.23 $22.61 30,792
2020-06-01 $21.90 $22.48 $21.83 $22.33 $21.73 23,808
2020-05-29 $21.96 $21.96 $21.60 $21.82 $21.23 14,706
2020-05-28 $22.34 $22.34 $21.87 $22.00 $21.41 12,140
2020-05-27 $22.45 $22.45 $21.61 $22.35 $21.75 27,639
2020-05-26 $22.75 $22.93 $22.33 $22.33 $21.73 16,103
2020-05-22 $21.80 $22.28 $21.80 $22.24 $21.64 23,146
2020-05-21 $21.63 $21.90 $21.48 $21.83 $21.24 14,353
2020-05-20 $21.51 $21.98 $21.41 $21.64 $21.06 17,781
2020-05-19 $21.22 $21.77 $21.22 $21.32 $20.75 22,421
2020-05-18 $20.90 $21.59 $20.90 $21.35 $20.78 38,951
2020-05-15 $19.61 $20.64 $19.61 $20.41 $19.86 43,318
2020-05-14 $19.22 $20.00 $19.02 $19.98 $19.44 53,703
2020-05-13 $20.42 $20.42 $19.34 $19.57 $19.04 482,633
2020-05-12 $20.56 $21.05 $20.26 $20.30 $19.75 36,541
2020-05-11 $20.08 $20.55 $19.94 $20.49 $19.94 172,362
2020-05-08 $19.98 $20.37 $19.83 $20.14 $19.60 196,547
2020-05-07 $19.15 $19.93 $19.15 $19.75 $19.22 136,996
2020-05-06 $18.85 $19.33 $18.81 $19.08 $18.57 311,450
2020-05-05 $18.04 $18.50 $17.89 $18.02 $17.54 6,731
2020-05-04 $17.44 $18.00 $17.44 $17.99 $17.51 6,940
2020-05-01 $17.77 $17.77 $17.60 $17.72 $17.24 29,455
2020-04-30 $18.63 $18.75 $17.97 $18.04 $17.56 13,808
2020-04-29 $18.21 $18.87 $18.21 $18.76 $18.26 21,046
2020-04-28 $17.67 $18.13 $17.51 $18.05 $17.57 19,725
2020-04-27 $16.94 $17.20 $16.92 $17.20 $16.74 21,795
2020-04-24 $17.25 $17.27 $16.75 $16.89 $16.44 17,285
2020-04-23 $17.42 $17.55 $17.05 $17.23 $16.77 37,015
2020-04-22 $17.34 $17.64 $17.10 $17.43 $16.96 16,738
2020-04-21 $17.29 $17.33 $16.80 $16.98 $16.52 29,654
2020-04-20 $17.50 $18.19 $17.50 $17.86 $17.38 29,494
2020-04-17 $18.46 $18.46 $17.88 $17.88 $17.40 34,013
2020-04-16 $17.95 $17.99 $17.59 $17.99 $17.51 10,931
2020-04-15 $17.18 $17.82 $16.79 $17.82 $17.34 12,549
2020-04-14 $17.52 $17.68 $17.36 $17.59 $17.12 96,425
2020-04-13 $17.34 $17.42 $16.74 $17.27 $16.81 15,055
2020-04-09 $17.79 $18.01 $17.28 $17.59 $17.12 19,343
2020-04-08 $17.16 $17.50 $17.15 $17.48 $17.01 36,352
2020-04-07 $17.19 $17.71 $16.81 $17.18 $16.72 23,278
2020-04-06 $16.33 $16.78 $16.33 $16.65 $16.20 15,540
2020-04-03 $15.37 $15.89 $15.34 $15.78 $15.36 13,538
2020-04-02 $15.74 $16.12 $15.62 $15.94 $15.51 16,451
2020-04-01 $15.72 $15.93 $15.31 $15.70 $15.28 28,866
2020-03-31 $15.96 $16.79 $15.96 $16.44 $16.00 13,129
2020-03-30 $15.89 $16.12 $15.60 $15.94 $15.51 19,029
2020-03-27 $15.96 $16.25 $15.43 $15.79 $15.37 14,714
2020-03-26 $16.63 $17.31 $16.51 $16.66 $16.21 34,696
2020-03-25 $16.11 $16.96 $15.97 $16.57 $16.13 34,317
2020-03-24 $15.05 $16.09 $15.05 $15.93 $15.50 49,174
2020-03-23 $14.62 $15.18 $14.12 $14.36 $13.97 73,452
2020-03-20 $15.36 $16.40 $14.61 $14.67 $14.28 191,865
2020-03-19 $14.75 $15.33 $14.42 $14.97 $14.57 53,720
2020-03-18 $15.70 $16.06 $14.40 $14.79 $14.39 74,593
2020-03-17 $16.75 $17.14 $16.27 $16.76 $16.31 17,325
2020-03-16 $16.69 $17.01 $16.22 $16.45 $16.01 85,848
2020-03-13 $18.87 $18.87 $17.66 $18.33 $17.84 27,736
2020-03-12 $18.51 $18.51 $17.57 $17.66 $17.19 57,768
2020-03-11 $20.70 $20.72 $19.60 $19.68 $19.15 27,808
2020-03-10 $20.79 $21.28 $20.29 $21.23 $20.66 14,849
2020-03-09 $21.67 $21.67 $19.80 $19.80 $19.27 63,071
2020-03-06 $23.20 $23.20 $22.52 $22.95 $22.33 16,181
2020-03-05 $23.90 $24.04 $23.62 $23.73 $23.09 25,731
2020-03-04 $24.00 $24.33 $23.86 $24.16 $23.51 15,620
2020-03-03 $23.99 $24.33 $23.50 $23.68 $23.04 23,504
2020-03-02 $23.05 $23.83 $22.94 $23.82 $23.18 25,857
2020-02-28 $22.41 $22.93 $22.28 $22.93 $22.31 56,096
2020-02-27 $23.72 $23.83 $22.98 $23.16 $22.54 22,792
2020-02-26 $24.36 $24.50 $23.93 $23.95 $23.31 27,932
2020-02-25 $25.29 $25.45 $24.01 $24.03 $23.38 44,811
2020-02-24 $25.57 $25.80 $25.16 $25.16 $24.48 27,759
2020-02-21 $26.30 $26.64 $26.24 $26.57 $25.86 18,748
2020-02-20 $26.23 $26.69 $26.23 $26.37 $25.66 31,689
2020-02-19 $26.19 $26.47 $26.09 $26.35 $25.64 40,204
2020-02-18 $25.87 $26.05 $25.87 $25.93 $25.23 11,134
2020-02-14 $25.86 $26.06 $25.83 $26.06 $25.36 5,440
2020-02-13 $25.92 $25.92 $25.55 $25.80 $25.11 11,872
2020-02-12 $25.84 $26.03 $25.70 $26.03 $25.33 29,381
2020-02-11 $25.80 $25.80 $25.32 $25.47 $24.79 23,444
2020-02-10 $25.66 $25.87 $25.62 $25.77 $25.08 15,836
2020-02-07 $25.77 $26.12 $25.68 $25.68 $24.99 25,247
2020-02-06 $26.28 $26.30 $25.98 $25.98 $25.28 5,347
2020-02-05 $26.56 $26.63 $25.86 $25.90 $25.20 15,771
2020-02-04 $26.40 $26.69 $26.13 $26.16 $25.46 37,908
2020-02-03 $25.56 $26.33 $25.56 $26.18 $25.48 45,794
2020-01-31 $25.82 $25.82 $25.36 $25.53 $24.84 41,023
2020-01-30 $25.47 $25.97 $25.47 $25.97 $25.27 17,451
2020-01-29 $26.14 $26.32 $25.85 $25.85 $25.16 7,716
2020-01-28 $25.30 $26.15 $25.30 $26.03 $25.33 35,321
2020-01-27 $25.02 $25.34 $24.80 $25.12 $24.45 111,719
2020-01-24 $25.96 $26.07 $25.50 $25.60 $24.91 59,338
2020-01-23 $26.03 $26.25 $25.91 $25.96 $25.26 37,017
2020-01-22 $26.22 $26.40 $26.13 $26.28 $25.57 167,743
2020-01-21 $26.70 $26.70 $26.04 $26.04 $25.34 49,486
2020-01-17 $26.43 $26.83 $26.43 $26.78 $26.06 102,911
2020-01-16 $26.26 $26.58 $26.26 $26.45 $25.74 30,050
2020-01-15 $26.38 $26.46 $26.11 $26.17 $25.47 27,310
2020-01-14 $26.86 $26.86 $26.37 $26.40 $25.69 34,746
2020-01-13 $27.13 $27.31 $26.90 $26.96 $26.24 32,274
2020-01-10 $27.05 $27.25 $26.90 $27.06 $26.33 52,760
2020-01-09 $26.75 $27.08 $26.75 $26.99 $26.27 50,965
2020-01-08 $26.43 $26.74 $26.38 $26.60 $25.89 51,635
2020-01-07 $26.45 $26.54 $26.21 $26.54 $25.83 25,881
2020-01-06 $26.10 $26.46 $26.04 $26.34 $25.63 53,446
2020-01-03 $26.28 $26.48 $26.02 $26.37 $25.66 42,982
2020-01-02 $26.59 $27.12 $26.59 $26.72 $26.00 114,457
2019-12-31 $26.79 $26.83 $26.45 $26.59 $25.88 48,260
2019-12-30 $27.22 $27.39 $26.59 $26.76 $26.04 64,716
2019-12-27 $27.88 $27.88 $27.14 $27.24 $26.43 57,755
2019-12-26 $27.13 $27.92 $27.13 $27.66 $26.84 47,595
2019-12-24 $26.90 $27.63 $26.90 $27.11 $26.31 36,668
2019-12-23 $26.07 $26.82 $26.07 $26.82 $26.02 62,509
2019-12-20 $25.67 $26.06 $25.51 $26.04 $25.27 50,199
2019-12-19 $25.26 $25.89 $25.26 $25.59 $24.83 131,424
2019-12-18 $24.99 $25.66 $24.99 $25.47 $24.71 78,205
2019-12-17 $25.11 $25.11 $24.73 $25.07 $24.33 139,841
2019-12-16 $25.11 $25.19 $25.01 $25.12 $24.37 51,046
2019-12-13 $24.62 $25.26 $24.62 $24.98 $24.24 148,389
2019-12-12 $24.20 $24.61 $24.12 $24.56 $23.83 42,856
2019-12-11 $23.98 $24.24 $23.84 $24.06 $23.35 38,964
2019-12-10 $24.38 $24.41 $23.89 $23.91 $23.20 61,775
2019-12-09 $24.08 $24.48 $24.08 $24.42 $23.70 102,645
2019-12-06 $23.77 $24.16 $23.73 $24.06 $23.35 51,006
2019-12-05 $23.37 $23.60 $23.37 $23.52 $22.82 29,684
2019-12-04 $22.99 $23.54 $22.99 $23.41 $22.72 59,838
2019-12-03 $23.01 $23.06 $22.75 $22.90 $22.22 76,975
2019-12-02 $23.65 $23.71 $23.20 $23.20 $22.51 72,930
2019-11-29 $23.88 $23.90 $23.53 $23.66 $22.96 25,752
2019-11-27 $23.13 $23.88 $23.13 $23.88 $23.17 105,667
2019-11-26 $23.23 $23.30 $22.95 $23.23 $22.54 105,257
2019-11-25 $22.99 $23.33 $22.82 $23.33 $22.64 53,995
2019-11-22 $22.69 $22.95 $22.67 $22.78 $22.10 56,456
2019-11-21 $22.57 $22.71 $22.46 $22.64 $21.97 48,710
2019-11-20 $21.96 $22.62 $21.96 $22.59 $21.92 35,426
2019-11-19 $22.01 $22.07 $21.57 $22.02 $21.37 31,504
2019-11-18 $22.22 $22.22 $21.77 $21.79 $21.14 60,548
2019-11-15 $22.15 $22.30 $22.02 $22.25 $21.59 32,733
2019-11-14 $21.80 $22.08 $21.80 $21.99 $21.34 25,925
2019-11-13 $21.71 $21.86 $21.71 $21.80 $21.15 16,614
2019-11-12 $21.85 $21.86 $21.73 $21.86 $21.21 21,019
2019-11-11 $21.72 $21.93 $21.72 $21.90 $21.25 6,570
2019-11-08 $21.99 $21.99 $21.81 $21.82 $21.17 31,240
2019-11-07 $21.87 $22.30 $21.87 $22.11 $21.45 34,854
2019-11-06 $22.23 $22.24 $21.82 $21.86 $21.21 20,475
2019-11-05 $22.30 $22.32 $22.15 $22.21 $21.55 26,861
2019-11-04 $21.99 $22.20 $21.99 $22.14 $21.48 39,505
2019-11-01 $22.10 $22.10 $21.76 $21.91 $21.26 359,052
2019-10-31 $21.95 $22.09 $21.71 $21.88 $21.23 40,482
2019-10-30 $22.15 $22.15 $21.85 $22.10 $21.44 30,531
2019-10-29 $21.95 $22.24 $21.70 $22.16 $21.50 58,439
2019-10-28 $22.59 $22.75 $21.96 $22.00 $21.35 137,625
2019-10-25 $22.39 $22.68 $22.39 $22.50 $21.83 120,009
2019-10-24 $22.42 $22.53 $22.36 $22.44 $21.77 99,623
2019-10-23 $22.17 $22.41 $22.17 $22.30 $21.64 20,802
2019-10-22 $22.56 $22.71 $22.25 $22.31 $21.65 43,936
2019-10-21 $22.65 $22.71 $22.45 $22.62 $21.95 46,255
2019-10-18 $22.70 $22.92 $22.40 $22.46 $21.79 19,532
2019-10-17 $22.92 $23.00 $22.67 $22.74 $22.07 20,767
2019-10-16 $22.96 $22.98 $22.61 $22.69 $22.02 22,245
2019-10-15 $22.86 $23.13 $22.86 $23.06 $22.38 13,387
2019-10-14 $23.00 $23.05 $22.83 $22.86 $22.18 24,192
2019-10-11 $23.27 $23.34 $23.11 $23.17 $22.48 19,931
2019-10-10 $22.51 $23.02 $22.51 $23.02 $22.34 32,432
2019-10-09 $22.50 $22.60 $22.31 $22.44 $21.77 18,307
2019-10-08 $23.08 $23.08 $22.33 $22.34 $21.68 40,423
2019-10-07 $23.04 $23.38 $23.02 $23.07 $22.39 22,319
2019-10-04 $22.87 $23.16 $22.86 $23.13 $22.44 21,031
2019-10-03 $22.72 $22.87 $22.43 $22.87 $22.19 12,310
2019-10-02 $22.50 $22.72 $22.30 $22.69 $22.02 46,866
2019-10-01 $22.78 $23.07 $22.59 $22.69 $22.02 50,751
2019-09-30 $22.88 $22.97 $22.58 $22.81 $22.13 23,971
2019-09-27 $22.67 $23.04 $22.63 $22.83 $22.15 34,747
2019-09-26 $22.60 $22.63 $22.44 $22.54 $21.87 71,389
2019-09-25 $22.27 $22.61 $22.03 $22.60 $21.93 75,299
2019-09-24 $22.63 $22.63 $22.30 $22.34 $21.68 84,981
2019-09-23 $22.71 $22.74 $22.58 $22.59 $21.92 25,320
2019-09-20 $23.01 $23.13 $22.81 $22.90 $22.22 62,274
2019-09-19 $22.75 $23.12 $22.68 $23.06 $22.38 64,010
2019-09-18 $22.78 $22.83 $22.57 $22.75 $22.07 43,734
2019-09-17 $22.81 $22.98 $22.70 $22.87 $22.19 27,699
2019-09-16 $22.60 $22.97 $22.56 $22.92 $22.24 16,248
2019-09-13 $23.02 $23.10 $22.54 $22.54 $21.87 129,761
2019-09-12 $22.97 $23.11 $22.79 $22.85 $22.17 55,103
2019-09-11 $22.83 $22.92 $22.60 $22.85 $22.17 68,451
2019-09-10 $22.72 $22.87 $22.55 $22.77 $22.09 56,025
2019-09-09 $23.38 $23.48 $22.73 $22.74 $22.07 67,924
2019-09-06 $23.49 $23.75 $23.06 $23.06 $22.38 138,850
2019-09-05 $22.90 $23.37 $22.83 $23.35 $22.66 110,167
2019-09-04 $22.26 $22.88 $22.07 $22.55 $21.88 246,285
2019-09-03 $22.60 $22.60 $21.78 $21.88 $21.23 102,568
2019-08-30 $23.02 $23.02 $22.39 $22.42 $21.75 147,863
2019-08-29 $22.99 $23.15 $22.59 $22.79 $22.11 276,680
2019-08-28 $23.05 $23.28 $23.00 $23.00 $22.32 129,418
2019-08-27 $23.78 $24.00 $23.09 $23.21 $22.52 153,041
2019-08-26 $24.02 $24.10 $23.69 $23.69 $22.99 42,960
2019-08-23 $24.50 $24.52 $23.87 $23.89 $23.18 71,288
2019-08-22 $24.47 $24.70 $24.35 $24.54 $23.81 152,343
2019-08-21 $24.32 $24.54 $24.31 $24.51 $23.78 43,923
2019-08-20 $23.87 $24.24 $23.86 $24.01 $23.30 59,898
2019-08-19 $25.39 $25.39 $23.85 $23.85 $23.14 154,544
2019-08-16 $25.23 $25.38 $25.03 $25.10 $24.36 126,973
2019-08-15 $24.86 $25.05 $24.44 $24.93 $24.19 353,117
2019-08-14 $25.21 $25.21 $24.30 $24.30 $23.58 288,764
2019-08-13 $25.86 $25.93 $25.35 $25.36 $24.61 448,999
2019-08-12 $26.61 $26.80 $23.71 $25.21 $24.46 1,391,487
2019-08-09 $32.05 $33.48 $32.05 $33.36 $32.37 309,892
2019-08-08 $31.50 $32.16 $31.50 $32.15 $31.20 13,837
2019-08-07 $30.52 $31.12 $30.50 $31.05 $30.13 74,868
2019-08-06 $30.97 $31.15 $30.70 $31.05 $30.13 14,128
2019-08-05 $30.99 $30.99 $30.43 $30.62 $29.71 87,621
2019-08-02 $31.99 $31.99 $31.30 $31.77 $30.83 109,507
2019-08-01 $32.17 $32.77 $31.86 $32.05 $31.10 16,084
2019-07-31 $32.79 $32.82 $32.04 $32.35 $31.39 208,353
2019-07-30 $33.11 $33.11 $32.81 $32.87 $31.89 190,395
2019-07-29 $33.07 $33.31 $32.79 $33.23 $32.24 193,818
2019-07-26 $32.33 $33.14 $32.25 $33.10 $32.12 134,765
2019-07-25 $32.51 $32.53 $32.12 $32.21 $31.25 74,428
2019-07-24 $32.01 $32.59 $31.95 $32.51 $31.55 29,225
2019-07-23 $32.08 $32.15 $31.71 $32.12 $31.17 103,199
2019-07-22 $32.43 $32.53 $32.02 $32.04 $31.09 66,220
2019-07-19 $32.89 $33.00 $32.31 $32.32 $31.36 70,272
2019-07-18 $32.99 $32.99 $32.48 $32.96 $31.98 79,040
2019-07-17 $32.91 $33.23 $32.85 $32.98 $32.00 67,857
2019-07-16 $33.16 $33.37 $32.94 $32.99 $32.01 90,745
2019-07-15 $33.89 $33.89 $33.01 $33.16 $32.18 143,396
2019-07-12 $33.68 $33.95 $33.67 $33.89 $32.88 19,361
2019-07-11 $33.64 $33.86 $33.54 $33.72 $32.72 348,283
2019-07-10 $33.62 $33.85 $33.15 $33.72 $32.72 287,525
2019-07-09 $32.70 $33.32 $32.58 $33.31 $32.32 49,127
2019-07-08 $32.82 $33.00 $32.66 $32.91 $31.93 48,453
2019-07-05 $32.62 $32.93 $32.47 $32.91 $31.93 21,314
2019-07-03 $32.57 $32.84 $32.57 $32.84 $31.87 115,124
2019-07-02 $32.42 $32.71 $32.15 $32.71 $31.74 67,261
2019-07-01 $32.71 $32.93 $32.33 $32.38 $31.42 77,307
2019-06-28 $31.89 $32.25 $31.84 $32.19 $31.23 90,191
2019-06-27 $31.61 $31.98 $31.47 $31.76 $30.82 44,408
2019-06-26 $32.23 $32.26 $31.73 $31.75 $30.57 42,523
2019-06-25 $32.09 $32.23 $31.95 $32.03 $30.84 24,410
2019-06-24 $32.21 $32.40 $31.97 $32.09 $30.90 81,634
2019-06-21 $32.17 $32.31 $32.05 $32.30 $31.10 22,578
2019-06-20 $32.35 $32.40 $31.84 $32.18 $30.99 61,972
2019-06-19 $31.80 $31.88 $31.56 $31.83 $30.65 20,071
2019-06-18 $31.78 $32.07 $31.75 $31.79 $30.61 67,672
2019-06-17 $31.43 $31.67 $31.31 $31.44 $30.27 52,203
2019-06-14 $31.81 $32.00 $31.14 $31.29 $30.13 149,481
2019-06-13 $31.93 $32.03 $31.29 $32.00 $30.81 304,335
2019-06-12 $30.59 $31.90 $30.57 $31.90 $30.72 125,827
2019-06-11 $29.86 $30.66 $29.86 $30.57 $29.44 62,980
2019-06-10 $29.52 $29.86 $29.40 $29.62 $28.52 101,006
2019-06-07 $28.94 $29.44 $28.94 $29.20 $28.12 34,673
2019-06-06 $28.69 $28.89 $28.68 $28.84 $27.77 24,868
2019-06-05 $28.71 $28.72 $28.40 $28.61 $27.55 73,147
2019-06-04 $28.14 $28.52 $28.10 $28.52 $27.46 22,603
2019-06-03 $28.28 $28.44 $27.99 $28.15 $27.11 64,027
2019-05-31 $28.11 $28.19 $27.83 $28.14 $27.10 14,956
2019-05-30 $28.10 $28.55 $28.09 $28.28 $27.23 43,055
2019-05-29 $28.54 $28.54 $27.94 $28.02 $26.98 66,690
2019-05-28 $28.88 $29.27 $28.57 $28.62 $27.56 229,910
2019-05-24 $28.43 $28.81 $28.29 $28.72 $27.66 125,122
2019-05-23 $28.03 $28.25 $27.89 $28.17 $27.13 18,862
2019-05-22 $28.38 $28.74 $28.22 $28.39 $27.34 118,651
2019-05-21 $28.11 $28.52 $28.11 $28.45 $27.40 101,446
2019-05-20 $27.90 $28.02 $27.46 $27.91 $26.88 165,146
2019-05-17 $28.21 $28.48 $27.87 $27.98 $26.94 108,667
2019-05-16 $28.20 $28.76 $28.20 $28.60 $27.54 92,346
2019-05-15 $27.25 $28.09 $27.12 $27.90 $26.87 102,559
2019-05-14 $27.26 $27.63 $27.16 $27.45 $26.43 25,228
2019-05-13 $27.23 $27.25 $26.97 $27.08 $26.08 14,579
2019-05-10 $27.79 $27.90 $27.57 $27.81 $26.78 29,025
2019-05-09 $27.19 $27.92 $27.16 $27.79 $26.76 37,207
2019-05-08 $27.39 $27.85 $27.34 $27.59 $26.57 59,763
2019-05-07 $27.81 $27.81 $27.12 $27.21 $26.20 16,690
2019-05-06 $27.57 $28.26 $27.47 $28.02 $26.98 33,775
2019-05-03 $27.03 $28.33 $27.00 $28.27 $27.22 289,050
2019-05-02 $25.99 $26.09 $25.80 $26.04 $25.07 182,514
2019-05-01 $26.05 $26.29 $25.94 $25.99 $25.03 62,939
2019-04-30 $25.94 $26.19 $25.75 $26.05 $25.08 156,743
2019-04-29 $25.95 $26.10 $25.78 $26.07 $25.10 11,659
2019-04-26 $26.35 $26.35 $25.98 $26.01 $25.05 245,724
2019-04-25 $26.17 $26.20 $25.16 $26.05 $25.08 606,426
2019-04-24 $27.50 $27.50 $26.37 $26.39 $25.41 343,277
2019-04-23 $27.01 $27.65 $27.01 $27.59 $26.57 28,162
2019-04-22 $27.11 $27.42 $27.11 $27.22 $26.21 83,854
2019-04-18 $27.72 $27.85 $27.10 $27.21 $26.20 72,041
2019-04-17 $28.06 $28.08 $27.77 $27.77 $26.74 26,681
2019-04-16 $28.23 $28.35 $27.84 $27.84 $26.81 53,346
2019-04-15 $27.59 $28.11 $27.59 $27.98 $26.94 44,557
2019-04-12 $27.56 $27.71 $27.45 $27.63 $26.61 11,977
2019-04-11 $27.50 $27.63 $27.21 $27.40 $26.38 35,892
2019-04-10 $27.47 $27.89 $27.47 $27.76 $26.73 25,175
2019-04-09 $27.80 $27.87 $27.41 $27.47 $26.45 46,420
2019-04-08 $27.43 $27.82 $27.43 $27.81 $26.78 14,377
2019-04-05 $27.56 $27.59 $27.43 $27.54 $26.52 20,525
2019-04-04 $27.36 $27.36 $27.00 $27.27 $26.26 73,715
2019-04-03 $27.74 $27.88 $27.39 $27.43 $26.41 15,003
2019-04-02 $27.87 $27.87 $27.42 $27.50 $26.48 7,657
2019-04-01 $28.00 $28.28 $27.90 $27.98 $26.94 33,358
2019-03-29 $27.49 $27.81 $27.42 $27.61 $26.59 81,108
2019-03-28 $26.86 $27.30 $26.86 $27.23 $26.22 20,466
2019-03-27 $27.48 $27.48 $26.66 $26.92 $25.92 83,488
2019-03-26 $28.22 $28.22 $27.55 $27.70 $26.67 32,595
2019-03-25 $27.84 $28.28 $27.82 $28.05 $27.01 150,291
2019-03-22 $28.56 $28.58 $27.86 $28.10 $27.06 44,572
2019-03-21 $28.73 $28.96 $28.66 $28.81 $27.74 20,406
2019-03-20 $28.61 $29.06 $28.46 $28.86 $27.79 46,150
2019-03-19 $29.05 $29.25 $28.63 $28.66 $27.60 29,719
2019-03-18 $28.62 $28.96 $28.59 $28.92 $27.85 87,524
2019-03-15 $28.20 $28.50 $28.14 $28.48 $27.42 21,816
2019-03-14 $28.48 $28.50 $28.09 $28.17 $27.13 137,470
2019-03-13 $28.01 $28.71 $28.01 $28.50 $27.44 71,855
2019-03-12 $28.03 $28.22 $27.81 $27.97 $26.93 63,459
2019-03-11 $27.18 $27.96 $27.18 $27.96 $26.92 28,507
2019-03-08 $26.39 $26.99 $26.38 $26.87 $25.87 193,830
2019-03-07 $27.01 $27.15 $26.60 $26.76 $25.77 40,568
2019-03-06 $27.70 $27.70 $27.04 $27.18 $26.17 45,104
2019-03-05 $27.75 $27.86 $27.73 $27.75 $26.72 7,420
2019-03-04 $27.73 $27.88 $27.38 $27.66 $26.63 143,602
2019-03-01 $28.45 $28.57 $27.57 $27.68 $26.65 146,361
2019-02-28 $28.36 $28.36 $28.01 $28.18 $27.14 20,362
2019-02-27 $27.79 $28.60 $27.79 $28.33 $27.28 201,514
2019-02-26 $27.47 $27.59 $27.17 $27.30 $26.29 49,372
2019-02-25 $27.82 $28.01 $27.54 $27.60 $26.58 55,765
2019-02-22 $27.38 $27.71 $27.33 $27.71 $26.68 17,734
2019-02-21 $27.13 $27.14 $26.97 $27.11 $26.10 36,459
2019-02-20 $27.46 $27.61 $27.10 $27.28 $26.27 265,712
2019-02-19 $27.62 $27.62 $27.27 $27.36 $26.35 110,078
2019-02-15 $27.91 $28.06 $27.71 $27.74 $26.71 12,958
2019-02-14 $27.57 $27.94 $27.46 $27.77 $26.74 53,994
2019-02-13 $27.95 $28.11 $27.57 $27.61 $26.59 54,389
2019-02-12 $27.86 $28.06 $27.78 $27.98 $26.94 89,211
2019-02-11 $27.29 $27.58 $27.19 $27.46 $26.44 24,603
2019-02-08 $27.24 $27.33 $26.89 $27.33 $26.32 48,582
2019-02-07 $27.58 $27.58 $26.95 $27.30 $26.29 36,004
2019-02-06 $28.10 $28.17 $27.67 $27.73 $26.70 49,255
2019-02-05 $28.49 $28.50 $28.19 $28.33 $27.28 88,579
2019-02-04 $27.94 $28.31 $27.68 $28.31 $27.26 94,067
2019-02-01 $27.95 $27.99 $27.69 $27.98 $26.94 34,677
2019-01-31 $27.66 $28.03 $27.58 $27.95 $26.91 47,279
2019-01-30 $27.24 $27.78 $27.16 $27.62 $26.60 163,580
2019-01-29 $27.17 $27.25 $27.02 $27.21 $26.20 39,942
2019-01-28 $26.67 $27.17 $26.55 $27.09 $26.09 32,279
2019-01-25 $26.85 $27.05 $26.70 $26.90 $25.90 171,808
2019-01-24 $26.18 $26.54 $26.18 $26.42 $25.44 41,524
2019-01-23 $26.03 $26.28 $25.92 $26.15 $25.18 74,995
2019-01-22 $26.26 $26.26 $25.75 $25.86 $24.90 36,352
2019-01-18 $26.38 $26.81 $26.38 $26.69 $25.70 22,243
2019-01-17 $26.08 $26.28 $26.01 $26.25 $25.28 13,732
2019-01-16 $26.30 $26.50 $26.10 $26.22 $25.25 27,540
2019-01-15 $26.34 $26.34 $26.11 $26.31 $25.33 11,795
2019-01-14 $26.00 $26.34 $25.81 $26.18 $25.21 35,403
2019-01-11 $26.01 $26.32 $25.89 $26.25 $25.28 26,588
2019-01-10 $25.91 $26.26 $25.91 $26.14 $25.17 15,339
2019-01-09 $25.63 $26.37 $25.56 $26.04 $25.07 110,540
2019-01-08 $25.36 $25.58 $24.96 $25.34 $24.40 66,179
2019-01-07 $24.79 $25.33 $24.79 $25.24 $24.30 48,202
2019-01-04 $23.95 $24.70 $23.95 $24.59 $23.68 32,632
2019-01-03 $23.63 $23.72 $23.37 $23.58 $22.71 15,286
2019-01-02 $23.31 $23.82 $23.10 $23.57 $22.70 91,864
2018-12-31 $23.26 $23.50 $23.03 $23.47 $22.60 58,766
2018-12-28 $23.16 $23.40 $22.79 $23.10 $22.24 125,962
2018-12-27 $22.61 $23.34 $22.25 $23.34 $22.17 39,289
2018-12-26 $21.87 $22.84 $21.75 $22.82 $21.68 41,527
2018-12-24 $22.47 $22.52 $21.87 $21.88 $20.79 47,949
2018-12-21 $23.14 $23.31 $22.55 $22.62 $21.49 48,713
2018-12-20 $23.54 $23.66 $23.08 $23.08 $21.93 21,868
2018-12-19 $24.07 $24.37 $23.38 $23.39 $22.22 57,852
2018-12-18 $23.83 $24.00 $23.72 $23.79 $22.60 280,884
2018-12-17 $24.52 $24.52 $23.65 $23.72 $22.53 45,147
2018-12-14 $24.60 $24.86 $24.60 $24.60 $23.37 54,148
2018-12-13 $25.30 $25.30 $24.98 $24.98 $23.73 24,972
2018-12-12 $25.69 $25.83 $25.54 $25.54 $24.26 39,460
2018-12-11 $25.33 $25.58 $25.06 $25.23 $23.97 76,616
2018-12-10 $25.19 $25.47 $24.84 $25.03 $23.78 33,176
2018-12-07 $25.83 $25.97 $25.19 $25.30 $24.03 26,769
2018-12-06 $25.37 $25.82 $25.10 $25.78 $24.49 157,564
2018-12-04 $26.47 $26.47 $25.79 $25.97 $24.67 154,908
2018-12-03 $26.22 $26.65 $26.22 $26.53 $25.20 38,034
2018-11-30 $25.77 $25.83 $25.54 $25.70 $24.41 36,996
2018-11-29 $25.23 $25.95 $25.23 $25.86 $24.57 113,021
2018-11-28 $24.94 $25.47 $24.64 $25.43 $24.16 52,500
2018-11-27 $25.15 $25.20 $24.72 $24.85 $23.61 44,370
2018-11-26 $25.14 $25.24 $24.99 $25.17 $23.91 42,176
2018-11-23 $25.01 $25.11 $24.74 $24.92 $23.67 5,831
2018-11-21 $25.12 $25.43 $25.12 $25.39 $24.12 13,845
2018-11-20 $25.51 $25.51 $24.74 $24.80 $23.56 24,984
2018-11-19 $26.13 $26.13 $25.71 $25.81 $24.52 23,844
2018-11-16 $26.08 $26.41 $25.87 $26.25 $24.94 18,931
2018-11-15 $25.44 $26.08 $25.44 $26.08 $24.78 26,532
2018-11-14 $25.13 $25.43 $25.05 $25.43 $24.16 6,700
2018-11-13 $25.28 $25.37 $24.77 $24.83 $23.59 49,327
2018-11-12 $25.62 $25.63 $25.30 $25.39 $24.12 18,579
2018-11-09 $25.85 $25.95 $25.52 $25.78 $24.49 78,307
2018-11-08 $26.46 $26.52 $26.02 $26.14 $24.83 46,902
2018-11-07 $26.79 $26.80 $26.34 $26.64 $25.31 64,114
2018-11-06 $27.01 $27.10 $26.51 $26.59 $25.26 24,466
2018-11-05 $27.05 $27.17 $26.89 $27.01 $25.66 38,753
2018-11-02 $26.93 $27.24 $26.80 $27.13 $25.77 103,541
2018-11-01 $25.82 $26.66 $25.65 $26.65 $25.32 233,060
2018-10-31 $24.90 $25.35 $24.74 $25.32 $24.05 21,822
2018-10-30 $24.12 $24.62 $23.87 $24.57 $23.34 13,092
2018-10-29 $24.67 $24.87 $23.70 $23.97 $22.77 41,576
2018-10-26 $23.96 $24.76 $23.82 $24.47 $23.25 40,360
2018-10-25 $23.85 $24.49 $23.72 $24.24 $23.03 97,080
2018-10-24 $24.35 $24.40 $23.64 $23.68 $22.50 25,517
2018-10-23 $24.43 $24.43 $24.00 $24.31 $23.09 33,337
2018-10-22 $24.87 $24.99 $24.61 $24.77 $23.53 46,227
2018-10-19 $24.84 $25.06 $24.83 $24.88 $23.64 25,059
2018-10-18 $25.02 $25.09 $24.56 $24.56 $23.33 13,774
2018-10-17 $25.35 $25.40 $25.11 $25.37 $24.10 12,507
2018-10-16 $25.45 $25.69 $25.33 $25.54 $24.26 20,394
2018-10-15 $25.00 $25.43 $24.89 $25.15 $23.89 54,447
2018-10-12 $24.95 $25.24 $24.84 $25.16 $23.90 52,077
2018-10-11 $24.93 $25.05 $24.42 $24.42 $23.20 73,636
2018-10-10 $26.05 $26.13 $25.15 $25.15 $23.89 59,478
2018-10-09 $26.19 $26.39 $26.01 $26.24 $24.93 43,290
2018-10-08 $25.87 $26.51 $25.87 $26.37 $25.05 203,355
2018-10-05 $26.12 $26.57 $25.87 $25.98 $24.68 35,559
2018-10-04 $27.21 $27.21 $26.02 $26.23 $24.92 74,388
2018-10-03 $27.67 $28.10 $27.31 $27.41 $26.04 211,788
2018-10-02 $26.58 $27.49 $26.58 $27.45 $26.08 46,292
2018-10-01 $26.76 $26.98 $26.64 $26.70 $25.36 26,436
2018-09-28 $26.90 $26.94 $26.47 $26.62 $25.29 95,970
2018-09-27 $27.59 $27.76 $27.00 $27.10 $25.74 129,335
2018-09-26 $27.53 $27.82 $27.35 $27.43 $26.06 54,583
2018-09-25 $26.95 $27.62 $26.66 $27.50 $26.12 226,806
2018-09-24 $27.63 $27.63 $27.05 $27.26 $25.90 89,874
2018-09-21 $27.57 $27.98 $27.35 $27.66 $26.28 152,733
2018-09-20 $26.78 $27.69 $26.76 $27.63 $26.25 321,005
2018-09-19 $25.92 $26.53 $25.77 $26.52 $25.19 143,371
2018-09-18 $25.86 $26.17 $25.75 $25.90 $24.60 30,181
2018-09-17 $25.21 $25.76 $25.18 $25.72 $24.43 148,088
2018-09-14 $25.24 $25.43 $25.13 $25.25 $23.99 86,633
2018-09-13 $25.45 $25.78 $25.19 $25.24 $23.98 118,961
2018-09-12 $24.92 $25.27 $24.92 $25.20 $23.94 40,663
2018-09-11 $25.01 $25.01 $24.78 $24.89 $23.65 49,059
2018-09-10 $25.69 $25.70 $25.23 $25.23 $23.97 21,490
2018-09-07 $25.53 $25.98 $25.45 $25.68 $24.40 102,053
2018-09-06 $25.20 $25.85 $25.07 $25.73 $24.44 150,997
2018-09-05 $24.97 $25.23 $24.56 $25.23 $23.97 246,930
2018-09-04 $25.90 $25.90 $25.01 $25.03 $23.78 272,631
2018-08-31 $25.02 $26.16 $25.02 $26.11 $24.80 247,864
2018-08-30 $26.54 $26.61 $24.96 $24.99 $23.74 210,767
2018-08-29 $27.35 $27.48 $26.90 $27.00 $25.65 64,958
2018-08-28 $27.68 $27.83 $27.27 $27.39 $26.02 36,494
2018-08-27 $27.56 $27.86 $27.53 $27.63 $26.25 52,034
2018-08-24 $27.36 $27.48 $27.07 $27.28 $25.92 28,862
2018-08-23 $27.15 $27.40 $27.08 $27.08 $25.73 10,904
2018-08-22 $26.84 $27.15 $26.53 $27.15 $25.79 23,436
2018-08-21 $26.26 $26.79 $26.26 $26.55 $25.22 49,030
2018-08-20 $26.41 $26.41 $26.06 $26.26 $24.95 25,997
2018-08-17 $26.76 $26.76 $26.17 $26.27 $24.96 461,107
2018-08-16 $27.22 $27.35 $26.77 $26.78 $25.44 41,135
2018-08-15 $27.27 $27.27 $26.75 $27.07 $25.72 47,722
2018-08-14 $27.48 $27.81 $27.48 $27.64 $26.26 351,764
2018-08-13 $28.19 $28.19 $27.26 $27.40 $26.03 81,117
2018-08-10 $28.75 $28.75 $28.09 $28.38 $26.96 114,732
2018-08-09 $28.39 $29.52 $28.35 $29.26 $27.80 163,831
2018-08-08 $29.03 $29.09 $28.44 $28.45 $27.03 83,578
2018-08-07 $29.20 $29.39 $28.84 $28.90 $27.45 81,485
2018-08-06 $29.20 $29.39 $29.20 $29.37 $27.90 35,464
2018-08-03 $28.99 $29.43 $28.98 $29.34 $27.87 56,774
2018-08-02 $28.68 $29.16 $28.68 $28.95 $27.50 578,695
2018-08-01 $29.46 $29.78 $29.46 $29.60 $28.12 11,836
2018-07-31 $29.57 $29.86 $29.56 $29.63 $28.15 26,964
2018-07-30 $30.04 $30.04 $29.60 $29.64 $28.16 6,625
2018-07-27 $30.31 $30.49 $29.79 $29.92 $28.42 43,102
2018-07-26 $29.99 $30.23 $29.95 $30.19 $28.68 27,491
2018-07-25 $29.60 $30.24 $29.58 $30.17 $28.66 326,977
2018-07-24 $29.73 $29.80 $29.46 $29.57 $28.09 26,279
2018-07-23 $29.76 $29.76 $29.40 $29.48 $28.01 14,955
2018-07-20 $29.78 $30.05 $29.70 $29.84 $28.35 93,873
2018-07-19 $29.30 $29.60 $29.29 $29.56 $28.08 20,382
2018-07-18 $29.06 $29.76 $29.06 $29.67 $28.19 44,736
2018-07-17 $28.57 $29.38 $28.56 $29.23 $27.77 37,401
2018-07-16 $28.47 $28.81 $28.47 $28.78 $27.34 20,656
2018-07-13 $28.32 $28.57 $28.31 $28.56 $27.13 11,075
2018-07-12 $28.43 $28.61 $28.37 $28.40 $26.98 35,340
2018-07-11 $28.08 $28.27 $28.04 $28.15 $26.74 16,309
2018-07-10 $28.64 $28.80 $28.39 $28.60 $27.17 30,720
2018-07-09 $28.66 $28.76 $28.45 $28.63 $27.20 46,311
2018-07-06 $28.01 $28.33 $28.01 $28.27 $26.86 43,887
2018-07-05 $27.81 $28.09 $27.64 $28.03 $26.63 240,434
2018-07-03 $26.78 $27.89 $26.69 $27.79 $26.40 73,515
2018-07-02 $26.68 $26.85 $26.36 $26.57 $25.24 83,321
2018-06-29 $27.47 $27.47 $26.79 $26.97 $25.62 153,073
2018-06-28 $26.98 $27.48 $26.98 $27.35 $25.98 440,669
2018-06-27 $28.48 $28.48 $27.00 $27.02 $25.67 259,140
2018-06-26 $28.39 $28.68 $28.25 $28.27 $26.86 73,398
2018-06-25 $28.90 $29.08 $28.18 $28.31 $26.89 133,472
2018-06-22 $29.42 $29.49 $29.10 $29.13 $27.67 166,388
2018-06-21 $29.25 $30.00 $28.94 $28.96 $27.51 578,069
2018-06-20 $28.65 $28.72 $28.45 $28.49 $27.07 325,783
2018-06-19 $27.55 $28.60 $27.55 $28.38 $26.96 261,452
2018-06-18 $28.79 $28.79 $27.86 $28.06 $26.66 112,512
2018-06-15 $29.35 $29.48 $28.83 $29.12 $27.66 92,363
2018-06-14 $30.17 $30.33 $29.44 $29.44 $27.97 58,525
2018-06-13 $30.74 $30.90 $30.06 $30.08 $28.58 94,113
2018-06-12 $31.00 $31.07 $30.78 $30.82 $29.28 47,777
2018-06-11 $30.89 $31.49 $30.76 $31.00 $29.45 72,778
2018-06-08 $30.95 $31.04 $30.36 $30.86 $29.32 100,958
2018-06-07 $31.13 $31.14 $30.07 $30.44 $28.92 100,986
2018-06-06 $31.24 $31.37 $31.04 $31.21 $29.65 73,468
2018-06-05 $30.32 $31.20 $30.32 $31.10 $29.54 51,485
2018-06-04 $29.94 $30.50 $29.94 $30.49 $28.97 31,860
2018-06-01 $30.00 $30.00 $29.84 $29.84 $28.35 39,047
2018-05-31 $30.06 $30.19 $29.62 $29.81 $28.32 66,200
2018-05-30 $29.82 $30.27 $29.82 $30.12 $28.61 40,779
2018-05-29 $30.65 $30.70 $29.76 $29.86 $28.37 96,070
2018-05-25 $31.16 $31.24 $31.00 $31.17 $29.61 14,800
2018-05-24 $31.09 $31.45 $31.05 $31.28 $29.72 61,662
2018-05-23 $31.09 $31.37 $30.96 $31.34 $29.77 199,452
2018-05-22 $31.67 $31.72 $31.38 $31.40 $29.83 137,730
2018-05-21 $31.80 $31.89 $31.40 $31.57 $29.99 91,464
2018-05-18 $31.53 $31.82 $31.39 $31.54 $29.96 329,319
2018-05-17 $31.63 $31.79 $31.39 $31.67 $30.09 157,579
2018-05-16 $31.26 $31.64 $31.20 $31.64 $30.06 304,005
2018-05-15 $30.60 $31.33 $30.41 $30.95 $29.40 308,097
2018-05-14 $31.45 $31.45 $30.77 $30.83 $29.29 610,764
2018-05-11 $32.38 $32.80 $31.55 $31.56 $29.98 155,353
2018-05-10 $31.82 $32.61 $31.64 $32.37 $30.75 599,018
2018-05-09 $31.68 $32.17 $31.66 $31.98 $30.38 163,134
2018-05-08 $32.48 $32.48 $31.04 $31.58 $30.00 675,562
2018-05-07 $32.69 $33.16 $32.55 $32.66 $31.03 210,976
2018-05-04 $32.60 $33.47 $32.60 $32.72 $31.08 328,464
2018-05-03 $33.94 $34.02 $32.94 $32.95 $31.30 115,765
2018-05-02 $34.65 $34.73 $34.00 $34.00 $32.30 49,582
2018-05-01 $34.74 $35.02 $34.42 $34.52 $32.79 22,349
2018-04-30 $34.91 $35.17 $34.88 $34.97 $33.22 37,655
2018-04-27 $34.50 $34.82 $34.23 $34.70 $32.96 56,484
2018-04-26 $35.01 $35.01 $34.49 $34.51 $32.78 83,233
2018-04-25 $35.00 $35.00 $34.52 $34.79 $33.05 99,898
2018-04-24 $35.48 $35.72 $35.09 $35.26 $33.50 24,011
2018-04-23 $35.14 $35.47 $35.14 $35.27 $33.51 52,062
2018-04-20 $35.46 $35.46 $35.04 $35.24 $33.48 50,729
2018-04-19 $36.29 $36.29 $35.42 $35.65 $33.87 20,918
2018-04-18 $35.98 $36.36 $35.86 $36.15 $34.34 82,047
2018-04-17 $35.09 $35.92 $35.08 $35.85 $34.06 276,574
2018-04-16 $35.68 $35.68 $35.12 $35.17 $33.41 28,744
2018-04-13 $35.68 $35.73 $35.50 $35.50 $33.72 85,169
2018-04-12 $35.62 $35.85 $35.62 $35.70 $33.91 17,461
2018-04-11 $35.99 $35.99 $35.57 $35.58 $33.80 28,580
2018-04-10 $35.89 $36.07 $35.82 $36.03 $34.23 18,324
2018-04-09 $35.88 $36.01 $35.57 $35.57 $33.79 59,817
2018-04-06 $35.70 $35.92 $35.48 $35.60 $33.82 46,060
2018-04-05 $36.00 $36.21 $35.85 $35.94 $34.14 79,210
2018-04-04 $34.86 $35.76 $34.81 $35.75 $33.96 146,178
2018-04-03 $35.49 $35.55 $35.21 $35.43 $33.66 83,843
2018-04-02 $35.64 $35.69 $35.18 $35.42 $33.65 15,427
2018-03-29 $35.08 $35.82 $35.08 $35.68 $33.90 116,586
2018-03-28 $35.24 $35.50 $34.93 $35.00 $33.25 41,973
2018-03-27 $35.80 $35.91 $35.28 $35.34 $33.57 51,818
2018-03-26 $35.71 $35.75 $35.28 $35.71 $33.92 71,482
2018-03-23 $35.57 $35.57 $34.94 $35.00 $33.25 59,587
2018-03-22 $35.95 $36.09 $35.43 $35.49 $33.72 84,462
2018-03-21 $36.30 $36.58 $36.09 $36.50 $34.67 71,236
2018-03-20 $36.32 $36.40 $35.95 $36.11 $34.30 76,470
2018-03-19 $36.79 $36.85 $36.02 $36.14 $34.33 95,105
2018-03-16 $37.20 $37.20 $36.89 $36.91 $35.06 26,646
2018-03-15 $37.48 $37.48 $37.09 $37.16 $35.30 128,802
2018-03-14 $37.78 $37.92 $37.51 $37.59 $35.71 36,846
2018-03-13 $38.22 $38.29 $37.67 $37.78 $35.89 83,750
2018-03-12 $37.91 $38.17 $37.81 $38.05 $36.15 251,699
2018-03-09 $37.23 $38.05 $37.23 $37.92 $36.02 221,843
2018-03-08 $36.85 $37.14 $36.79 $36.84 $35.00 42,437
2018-03-07 $36.94 $37.09 $36.70 $37.02 $35.17 28,334
2018-03-06 $36.97 $37.39 $36.97 $37.20 $35.34 49,225
2018-03-05 $36.15 $36.77 $36.15 $36.59 $34.76 111,824
2018-03-02 $36.23 $36.64 $35.91 $36.50 $34.67 272,369
2018-03-01 $37.19 $37.19 $36.47 $36.69 $34.86 197,771
2018-02-28 $37.18 $37.39 $36.98 $37.02 $35.17 157,255
2018-02-27 $37.39 $37.57 $36.70 $36.79 $34.95 111,663
2018-02-26 $37.67 $37.71 $37.32 $37.71 $35.82 60,954
2018-02-23 $36.90 $37.49 $36.75 $37.40 $35.53 95,941
2018-02-22 $37.15 $37.30 $36.83 $36.93 $35.08 134,841
2018-02-21 $37.03 $37.36 $36.74 $36.78 $34.94 161,502
2018-02-20 $36.46 $37.16 $36.46 $36.94 $35.09 312,839
2018-02-16 $36.73 $37.25 $36.73 $36.85 $35.01 100,249
2018-02-15 $36.59 $36.82 $36.23 $36.75 $34.91 145,012
2018-02-14 $34.99 $36.25 $34.85 $36.25 $34.44 48,744
2018-02-13 $34.99 $35.30 $34.79 $35.19 $33.43 104,961
2018-02-12 $34.05 $35.23 $34.05 $34.99 $33.24 235,327
2018-02-09 $34.63 $34.63 $32.83 $33.68 $32.00 173,546
2018-02-08 $35.29 $35.29 $34.11 $34.13 $32.42 208,575
2018-02-07 $35.54 $36.06 $35.19 $35.20 $33.44 102,468
2018-02-06 $34.62 $35.94 $33.64 $35.71 $33.92 198,430
2018-02-05 $35.99 $36.00 $34.82 $35.11 $33.35 174,912
2018-02-02 $37.56 $37.64 $36.40 $36.41 $34.59 273,698
2018-02-01 $38.29 $38.41 $37.91 $38.01 $36.11 67,289
2018-01-31 $37.89 $38.26 $37.89 $38.16 $36.25 39,403
2018-01-30 $37.70 $37.81 $37.22 $37.61 $35.73 91,719
2018-01-29 $38.20 $38.37 $37.86 $37.92 $36.02 66,992
2018-01-26 $37.98 $38.46 $37.98 $38.39 $36.47 122,174
2018-01-25 $37.90 $37.96 $37.65 $37.73 $35.84 102,387
2018-01-24 $38.03 $38.36 $37.66 $37.76 $35.87 316,058
2018-01-23 $37.83 $37.89 $37.72 $37.77 $35.88 89,324
2018-01-22 $37.75 $37.82 $37.56 $37.79 $35.90 51,147
2018-01-19 $37.86 $37.86 $37.41 $37.51 $35.63 125,058
2018-01-18 $37.65 $37.84 $37.58 $37.71 $35.82 77,752
2018-01-17 $37.73 $37.79 $37.54 $37.57 $35.69 163,332
2018-01-16 $37.55 $37.75 $37.41 $37.41 $35.54 112,555
2018-01-12 $37.00 $37.33 $36.90 $37.29 $35.43 109,639
2018-01-11 $36.59 $36.93 $36.59 $36.85 $35.01 206,492
2018-01-10 $36.22 $36.57 $36.21 $36.44 $34.62 96,051
2018-01-09 $36.70 $36.78 $36.34 $36.44 $34.62 51,939
2018-01-08 $36.52 $36.62 $36.24 $36.56 $34.73 105,195
2018-01-05 $36.52 $36.62 $36.45 $36.49 $34.67 57,036
2018-01-04 $36.42 $36.56 $36.16 $36.45 $34.63 65,730
2018-01-03 $36.09 $36.28 $36.02 $36.24 $34.43 161,618
2018-01-02 $35.61 $36.06 $35.45 $35.95 $34.15 81,171
2017-12-29 $35.41 $35.48 $35.13 $35.31 $33.54 136,374
2017-12-28 $35.74 $35.74 $35.31 $35.44 $33.67 71,475
2017-12-27 $35.69 $35.70 $35.44 $35.63 $33.68 28,593
2017-12-26 $35.60 $35.72 $35.45 $35.50 $33.56 65,702
2017-12-22 $35.66 $35.70 $35.48 $35.52 $33.58 23,145
2017-12-21 $35.39 $35.63 $35.39 $35.46 $33.52 48,207
2017-12-20 $35.56 $35.56 $35.08 $35.42 $33.48 75,037
2017-12-19 $35.23 $35.58 $34.98 $35.43 $33.49 108,443
2017-12-18 $35.07 $35.19 $34.99 $35.12 $33.20 123,319
2017-12-15 $34.82 $34.82 $34.46 $34.63 $32.74 113,721
2017-12-14 $34.99 $35.13 $34.72 $34.79 $32.89 85,018
2017-12-13 $34.50 $35.08 $34.50 $35.00 $33.09 78,454
2017-12-12 $33.96 $34.39 $33.96 $34.34 $32.46 75,122
2017-12-11 $33.46 $33.93 $33.46 $33.91 $32.06 77,603
2017-12-08 $32.93 $33.34 $32.86 $33.30 $31.48 56,498
2017-12-07 $32.37 $32.75 $32.35 $32.71 $30.92 80,991
2017-12-06 $32.15 $32.53 $32.09 $32.37 $30.60 29,059
2017-12-05 $32.32 $32.57 $32.27 $32.32 $30.55 77,643
2017-12-04 $32.77 $32.92 $32.40 $32.40 $30.63 65,207
2017-12-01 $32.31 $32.64 $32.31 $32.39 $30.62 43,586
2017-11-30 $32.22 $32.43 $32.15 $32.27 $30.51 119,129
2017-11-29 $32.27 $32.27 $32.03 $32.07 $30.32 148,618
2017-11-28 $32.38 $32.38 $32.12 $32.18 $30.42 41,406
2017-11-27 $32.63 $32.83 $32.32 $32.34 $30.57 32,044
2017-11-24 $32.41 $32.72 $32.36 $32.72 $30.93 16,936
2017-11-22 $32.09 $32.38 $32.09 $32.37 $30.60 22,811
2017-11-21 $32.01 $32.25 $32.01 $32.07 $30.32 64,057
2017-11-20 $31.93 $31.93 $31.52 $31.74 $30.00 26,260
2017-11-17 $31.82 $32.00 $31.73 $31.97 $30.22 48,046
2017-11-16 $31.24 $31.88 $31.19 $31.75 $30.01 106,310
2017-11-15 $30.51 $31.23 $30.13 $31.01 $29.31 176,855
2017-11-14 $31.89 $31.89 $30.68 $30.68 $29.00 129,826
2017-11-13 $32.28 $32.28 $31.85 $31.96 $30.21 43,634
2017-11-10 $32.73 $32.77 $32.26 $32.37 $30.60 81,099
2017-11-09 $32.70 $32.95 $32.51 $32.73 $30.94 94,248
2017-11-08 $32.78 $32.89 $32.63 $32.71 $30.92 103,356
2017-11-07 $33.29 $33.30 $32.58 $32.73 $30.94 69,174
2017-11-06 $32.96 $33.28 $32.80 $33.28 $31.46 42,612
2017-11-03 $32.61 $33.17 $32.52 $32.88 $31.08 86,991
2017-11-02 $32.13 $32.27 $32.05 $32.18 $30.42 48,575
2017-11-01 $32.24 $32.24 $31.85 $31.95 $30.20 76,089
2017-10-31 $31.88 $32.07 $31.76 $32.00 $30.25 82,997
2017-10-30 $31.91 $31.93 $31.63 $31.76 $30.02 56,161
2017-10-27 $31.97 $31.97 $31.75 $31.86 $30.12 61,014
2017-10-26 $32.17 $32.17 $31.78 $31.79 $30.05 86,182
2017-10-25 $32.16 $32.31 $31.53 $31.79 $30.05 90,483
2017-10-24 $32.14 $32.23 $31.89 $32.01 $30.26 128,841
2017-10-23 $31.53 $32.20 $31.40 $32.02 $30.27 147,687
2017-10-20 $31.44 $31.52 $31.33 $31.42 $29.70 82,500
2017-10-19 $31.41 $31.47 $31.18 $31.47 $29.75 87,609
2017-10-18 $31.56 $31.76 $31.52 $31.58 $29.85 55,224
2017-10-17 $31.51 $31.73 $31.36 $31.51 $29.79 55,753
2017-10-16 $32.10 $32.15 $31.42 $31.55 $29.83 77,625
2017-10-13 $32.03 $32.04 $31.80 $31.90 $30.16 65,364
2017-10-12 $32.25 $32.36 $31.68 $31.76 $30.02 66,075
2017-10-11 $32.45 $32.57 $32.37 $32.44 $30.67 29,150
2017-10-10 $32.42 $32.44 $32.29 $32.35 $30.58 25,992
2017-10-09 $32.46 $32.56 $32.22 $32.26 $30.50 73,270
2017-10-06 $32.33 $32.74 $32.30 $32.37 $30.60 145,108
2017-10-05 $32.38 $32.57 $32.38 $32.49 $30.71 55,209
2017-10-04 $32.34 $32.48 $32.04 $32.29 $30.52 63,680
2017-10-03 $32.15 $32.30 $31.89 $32.26 $30.50 172,273
2017-10-02 $31.84 $32.20 $31.76 $32.11 $30.35 114,442
2017-09-29 $31.35 $31.81 $31.35 $31.80 $30.06 196,718
2017-09-28 $30.95 $31.26 $30.95 $31.22 $29.51 37,540
2017-09-27 $31.16 $31.34 $30.89 $31.03 $29.33 76,753
2017-09-26 $31.21 $31.36 $31.07 $31.09 $29.39 71,719
2017-09-25 $31.62 $31.69 $31.02 $31.12 $29.42 47,752
2017-09-22 $31.35 $31.82 $31.29 $31.73 $30.00 42,215
2017-09-21 $31.39 $31.53 $31.20 $31.29 $29.58 60,156
2017-09-20 $31.57 $31.80 $31.24 $31.36 $29.65 50,685
2017-09-19 $31.47 $31.55 $30.91 $31.54 $29.82 32,869
2017-09-18 $31.29 $31.44 $31.10 $31.32 $29.61 55,214
2017-09-15 $31.33 $31.33 $31.03 $31.14 $29.44 18,167
2017-09-14 $31.07 $31.35 $31.07 $31.15 $29.45 35,719
2017-09-13 $31.25 $31.34 $31.09 $31.22 $29.51 57,425
2017-09-12 $31.16 $31.24 $30.95 $31.11 $29.41 17,023
2017-09-11 $30.49 $31.12 $30.49 $31.03 $29.33 55,768
2017-09-08 $30.54 $30.54 $30.21 $30.33 $28.67 14,341
2017-09-07 $30.51 $30.68 $30.48 $30.63 $28.96 19,526
2017-09-06 $30.45 $30.53 $30.34 $30.52 $28.85 74,339
2017-09-05 $29.96 $30.50 $29.96 $30.39 $28.73 53,843
2017-09-01 $29.91 $30.04 $29.69 $29.90 $28.27 57,702
2017-08-31 $29.60 $29.95 $29.57 $29.71 $28.09 194,002
2017-08-30 $29.50 $29.50 $29.34 $29.49 $27.88 45,728
2017-08-29 $29.52 $29.61 $29.37 $29.49 $27.87 207,707
2017-08-28 $29.82 $29.90 $29.60 $29.70 $28.08 67,004
2017-08-25 $29.75 $29.83 $29.65 $29.76 $28.13 25,154
2017-08-24 $29.45 $29.63 $29.39 $29.62 $28.00 16,757
2017-08-23 $29.24 $29.44 $29.14 $29.42 $27.81 41,054
2017-08-22 $29.12 $29.33 $29.10 $29.14 $27.55 100,858
2017-08-21 $29.06 $29.14 $28.92 $28.96 $27.38 43,515
2017-08-18 $28.88 $29.16 $28.84 $29.01 $27.42 39,710
2017-08-17 $29.15 $29.29 $28.83 $28.83 $27.25 32,840
2017-08-16 $29.33 $29.33 $29.15 $29.24 $27.64 53,355
2017-08-15 $29.36 $29.36 $28.87 $29.14 $27.55 74,754
2017-08-14 $28.61 $29.30 $28.52 $29.27 $27.67 313,675
2017-08-11 $27.66 $28.22 $27.40 $28.18 $26.64 35,370
2017-08-10 $28.03 $28.12 $27.67 $27.75 $26.23 123,480
2017-08-09 $28.14 $28.25 $28.03 $28.14 $26.60 48,776
2017-08-08 $28.64 $28.64 $28.31 $28.36 $26.81 91,147
2017-08-07 $28.79 $28.79 $28.52 $28.59 $27.03 46,034
2017-08-04 $28.87 $28.99 $28.70 $28.83 $27.25 161,072
2017-08-03 $29.32 $29.57 $29.32 $29.53 $27.92 56,321
2017-08-02 $29.73 $29.73 $29.40 $29.64 $28.02 20,975
2017-08-01 $29.77 $29.80 $29.63 $29.74 $28.11 101,674
2017-07-31 $29.87 $29.92 $29.61 $29.70 $28.08 22,441
2017-07-28 $29.65 $29.91 $29.65 $29.87 $28.24 29,222
2017-07-27 $29.88 $29.99 $29.62 $29.83 $28.20 43,408
2017-07-26 $29.74 $29.92 $29.74 $29.83 $28.20 82,670
2017-07-25 $29.69 $29.76 $29.60 $29.75 $28.12 108,931
2017-07-24 $29.77 $29.79 $29.58 $29.62 $28.00 22,323
2017-07-21 $29.78 $29.85 $29.61 $29.64 $28.02 82,581
2017-07-20 $29.79 $29.99 $29.76 $29.87 $28.24 205,060
2017-07-19 $29.58 $29.79 $29.48 $29.76 $28.13 369,834
2017-07-18 $29.88 $29.88 $29.47 $29.57 $27.95 370,823
2017-07-17 $30.00 $30.20 $29.84 $29.92 $28.28 57,685
2017-07-14 $30.10 $30.10 $29.91 $30.07 $28.43 46,974
2017-07-13 $30.14 $30.15 $29.78 $30.00 $28.36 34,592
2017-07-12 $29.95 $30.15 $29.95 $30.12 $28.47 58,236
2017-07-11 $29.43 $29.60 $29.25 $29.52 $27.91 60,794
2017-07-10 $29.30 $29.45 $29.25 $29.33 $27.73 43,599
2017-07-07 $29.36 $29.38 $29.21 $29.29 $27.69 16,113
2017-07-06 $29.43 $29.48 $29.32 $29.40 $27.79 21,311
2017-07-05 $29.76 $29.77 $29.52 $29.64 $28.02 35,623
2017-07-03 $29.45 $29.82 $29.45 $29.81 $28.18 46,992
2017-06-30 $29.15 $29.45 $29.02 $29.29 $27.69 355,948
2017-06-29 $29.40 $29.40 $28.86 $29.11 $27.51 145,941
2017-06-28 $29.05 $29.48 $28.91 $29.45 $27.84 51,201
2017-06-27 $29.34 $29.34 $28.94 $28.98 $27.40 63,859
2017-06-26 $29.70 $29.70 $29.34 $29.40 $27.79 23,862
2017-06-23 $29.60 $29.67 $29.48 $29.54 $27.93 36,246
2017-06-22 $29.26 $29.69 $29.17 $29.66 $28.04 98,599
2017-06-21 $28.86 $29.22 $28.58 $29.18 $27.58 243,190
2017-06-20 $29.90 $29.95 $29.53 $29.77 $28.14 246,585
2017-06-19 $29.54 $29.99 $29.54 $29.89 $28.26 69,248
2017-06-16 $29.18 $29.30 $29.07 $29.29 $27.69 60,061
2017-06-15 $29.21 $29.32 $29.04 $29.10 $27.51 127,687
2017-06-14 $30.16 $30.16 $29.45 $29.56 $27.94 45,195
2017-06-13 $29.82 $30.03 $29.73 $29.96 $28.32 152,383
2017-06-12 $30.21 $30.21 $29.78 $29.85 $28.22 157,129
2017-06-09 $30.65 $30.80 $30.06 $30.22 $28.57 52,239
2017-06-08 $30.90 $30.90 $30.53 $30.56 $28.89 22,498
2017-06-07 $30.93 $31.00 $30.58 $30.70 $29.02 20,214
2017-06-06 $30.76 $30.98 $30.76 $30.85 $29.16 30,551
2017-06-05 $30.83 $30.96 $30.58 $30.76 $29.08 35,507
2017-06-02 $30.94 $30.94 $30.77 $30.84 $29.15 67,706
2017-06-01 $30.37 $30.90 $30.37 $30.83 $29.14 16,754
2017-05-31 $30.47 $30.52 $30.27 $30.31 $28.65 107,089
2017-05-30 $30.85 $30.98 $30.47 $30.52 $28.85 206,406
2017-05-26 $30.75 $30.97 $30.72 $30.88 $29.19 93,436
2017-05-25 $30.53 $30.75 $30.53 $30.68 $29.00 123,453
2017-05-24 $30.26 $30.49 $30.20 $30.43 $28.77 47,858
2017-05-23 $30.03 $30.25 $30.03 $30.11 $28.46 79,773
2017-05-22 $30.19 $30.31 $30.04 $30.07 $28.43 256,631
2017-05-19 $29.73 $30.24 $29.73 $30.15 $28.50 189,799
2017-05-18 $29.52 $29.64 $28.87 $29.51 $27.90 258,923
2017-05-17 $30.74 $30.75 $30.35 $30.35 $28.69 150,266
2017-05-16 $30.95 $31.96 $30.86 $31.13 $29.43 255,629
2017-05-15 $30.69 $30.97 $30.69 $30.96 $29.27 150,036
2017-05-12 $30.25 $30.60 $30.25 $30.41 $28.75 47,982
2017-05-11 $30.16 $30.27 $30.07 $30.21 $28.55 39,099
2017-05-10 $29.93 $30.27 $29.89 $30.16 $28.51 92,588
2017-05-09 $29.91 $29.92 $29.78 $29.88 $28.25 65,453
2017-05-08 $29.92 $29.92 $29.69 $29.79 $28.16 51,956
2017-05-05 $29.15 $29.97 $29.15 $29.97 $28.33 85,906
2017-05-04 $29.09 $29.09 $28.77 $28.83 $27.25 41,889
2017-05-03 $28.97 $29.21 $28.91 $29.19 $27.59 13,276
2017-05-02 $28.92 $29.10 $28.75 $29.08 $27.49 22,119
2017-05-01 $28.75 $29.00 $28.72 $28.92 $27.34 30,379
2017-04-28 $28.69 $28.71 $28.57 $28.68 $27.11 40,142
2017-04-27 $28.82 $28.82 $28.51 $28.63 $27.06 29,723
2017-04-26 $29.01 $29.01 $28.75 $28.76 $27.19 40,163
2017-04-25 $29.08 $29.08 $28.88 $29.00 $27.41 37,517
2017-04-24 $29.00 $29.00 $28.88 $28.94 $27.36 134,827
2017-04-21 $28.89 $28.89 $28.62 $28.66 $27.09 128,719
2017-04-20 $28.78 $28.85 $28.68 $28.84 $27.26 124,698
2017-04-19 $28.93 $28.93 $28.55 $28.62 $27.06 24,921
2017-04-18 $28.86 $28.98 $28.73 $28.80 $27.23 47,739
2017-04-17 $28.84 $29.03 $28.74 $29.03 $27.44 38,530
2017-04-13 $28.84 $28.97 $28.65 $28.66 $27.09 28,133
2017-04-12 $29.08 $29.13 $28.80 $28.87 $27.29 23,815
2017-04-11 $29.10 $29.20 $29.03 $29.18 $27.58 28,628
2017-04-10 $28.80 $29.07 $28.80 $29.01 $27.42 131,874
2017-04-07 $28.83 $28.99 $28.80 $28.83 $27.25 49,155
2017-04-06 $28.49 $28.90 $28.49 $28.80 $27.23 37,585
2017-04-05 $28.97 $29.04 $28.52 $28.54 $26.98 66,527
2017-04-04 $28.81 $28.96 $28.65 $28.89 $27.31 213,483
2017-04-03 $28.37 $28.71 $28.26 $28.70 $27.13 79,457
2017-03-31 $28.28 $28.35 $28.18 $28.25 $26.70 52,737
2017-03-30 $28.26 $28.34 $28.18 $28.24 $26.70 108,368
2017-03-29 $27.95 $28.15 $27.86 $28.08 $26.55 87,182
2017-03-28 $27.62 $27.96 $27.62 $27.86 $26.34 50,712
2017-03-27 $27.27 $27.61 $27.27 $27.60 $26.09 23,455
2017-03-24 $27.42 $27.63 $27.28 $27.60 $26.09 140,152
2017-03-23 $27.22 $27.47 $27.13 $27.34 $25.85 41,299
2017-03-22 $27.11 $27.29 $26.99 $27.21 $25.72 104,088
2017-03-21 $27.64 $27.86 $27.06 $27.06 $25.58 112,645
2017-03-20 $27.48 $27.70 $27.46 $27.70 $26.19 46,425
2017-03-17 $27.59 $27.70 $27.46 $27.48 $25.98 46,016
2017-03-16 $27.52 $27.64 $27.47 $27.60 $26.09 33,364
2017-03-15 $26.73 $27.31 $26.73 $27.26 $25.77 21,700
2017-03-14 $26.75 $26.75 $26.47 $26.74 $25.28 46,123
2017-03-13 $26.54 $26.81 $26.53 $26.80 $25.34 37,285
2017-03-10 $26.45 $26.53 $26.30 $26.41 $24.97 19,450
2017-03-09 $26.28 $26.40 $26.07 $26.20 $24.77 44,025
2017-03-08 $26.39 $26.61 $26.33 $26.40 $24.96 23,089
2017-03-07 $26.63 $26.65 $26.46 $26.48 $25.03 9,490
2017-03-06 $26.56 $26.61 $26.46 $26.56 $25.11 43,826
2017-03-03 $26.35 $26.71 $26.35 $26.69 $25.23 411,046
2017-03-02 $26.75 $26.75 $26.40 $26.42 $24.98 50,129
2017-03-01 $26.57 $26.82 $26.54 $26.79 $25.33 30,653
2017-02-28 $26.51 $26.51 $26.25 $26.28 $24.84 57,437
2017-02-27 $26.67 $26.67 $26.36 $26.40 $24.96 43,084
2017-02-24 $26.56 $26.56 $26.12 $26.47 $25.02 65,669
2017-02-23 $27.09 $27.09 $26.54 $26.59 $25.14 72,149
2017-02-22 $27.03 $27.11 $26.88 $27.01 $25.54 26,720
2017-02-21 $26.87 $27.05 $26.83 $27.00 $25.52 77,614
2017-02-17 $26.77 $26.77 $26.59 $26.67 $25.21 25,830
2017-02-16 $27.14 $27.15 $26.79 $26.81 $25.34 103,951
2017-02-15 $27.00 $27.15 $26.87 $27.12 $25.64 85,047
2017-02-14 $26.97 $27.00 $26.73 $27.00 $25.52 81,254
2017-02-13 $27.00 $27.15 $26.89 $26.89 $25.42 111,521
2017-02-10 $26.73 $26.93 $26.69 $26.87 $25.40 94,532
2017-02-09 $26.44 $26.61 $26.39 $26.57 $25.12 88,850
2017-02-08 $26.32 $26.32 $26.02 $26.25 $24.82 51,126
2017-02-07 $26.57 $26.68 $26.25 $26.39 $24.95 36,188
2017-02-06 $26.62 $26.62 $26.28 $26.51 $25.06 78,921
2017-02-03 $26.42 $26.61 $26.35 $26.49 $25.04 77,427
2017-02-02 $25.86 $26.34 $25.86 $26.19 $24.76 69,292
2017-02-01 $25.85 $25.94 $25.66 $25.86 $24.45 67,657
2017-01-31 $25.41 $25.70 $25.40 $25.68 $24.28 24,778
2017-01-30 $25.84 $25.84 $25.34 $25.54 $24.14 21,850
2017-01-27 $25.89 $25.93 $25.74 $25.75 $24.34 56,288
2017-01-26 $26.16 $26.16 $25.81 $25.81 $24.40 16,144
2017-01-25 $25.88 $26.10 $25.88 $26.03 $24.61 102,214
2017-01-24 $25.81 $25.98 $25.78 $25.86 $24.45 116,890
2017-01-23 $25.52 $25.73 $25.34 $25.67 $24.27 110,418
2017-01-20 $25.20 $25.36 $25.14 $25.25 $23.87 54,824
2017-01-19 $25.13 $25.22 $24.97 $24.97 $23.61 18,550
2017-01-18 $25.31 $25.36 $25.13 $25.19 $23.81 31,814
2017-01-17 $25.24 $25.28 $25.11 $25.20 $23.82 134,090
2017-01-13 $24.92 $25.19 $24.92 $25.13 $23.76 111,834
2017-01-12 $25.17 $25.17 $24.85 $24.90 $23.54 53,641
2017-01-11 $25.17 $25.20 $24.79 $24.99 $23.62 63,853
2017-01-10 $24.49 $25.06 $24.49 $25.05 $23.68 73,492
2017-01-09 $24.31 $24.49 $24.23 $24.45 $23.11 42,740
2017-01-06 $23.99 $24.36 $23.94 $24.34 $23.01 146,271
2017-01-05 $23.96 $24.22 $23.96 $24.20 $22.88 111,451
2017-01-04 $23.77 $23.89 $23.66 $23.86 $22.56 21,979
2017-01-03 $23.22 $23.77 $23.22 $23.68 $22.39 33,342
2016-12-30 $22.93 $23.10 $22.93 $23.06 $21.80 3,586
2016-12-29 $22.88 $23.08 $22.68 $23.08 $21.82 7,450
2016-12-28 $22.92 $22.92 $22.63 $22.63 $21.39 99,721
2016-12-27 $22.74 $22.84 $22.65 $22.83 $21.50 17,585
2016-12-23 $22.57 $22.62 $22.44 $22.58 $21.27 10,340
2016-12-22 $22.50 $22.64 $22.33 $22.50 $21.19 93,977
2016-12-21 $22.47 $22.61 $22.21 $22.56 $21.25 73,553
2016-12-20 $22.42 $22.42 $22.22 $22.40 $21.10 116,494
2016-12-19 $22.64 $22.64 $22.23 $22.24 $20.95 56,917
2016-12-16 $22.84 $22.84 $22.52 $22.59 $21.28 11,721
2016-12-15 $22.76 $22.98 $22.68 $22.83 $21.50 30,237
2016-12-14 $23.26 $23.28 $22.89 $22.90 $21.57 49,484
2016-12-13 $23.26 $23.38 $23.12 $23.25 $21.90 257,919
2016-12-12 $23.20 $23.21 $22.98 $23.00 $21.66 170,578
2016-12-09 $23.13 $23.35 $23.10 $23.14 $21.79 16,523
2016-12-08 $23.50 $23.51 $23.18 $23.25 $21.90 14,675
2016-12-07 $23.48 $23.50 $23.33 $23.47 $22.10 30,241
2016-12-06 $23.20 $23.30 $23.17 $23.29 $21.94 21,088
2016-12-05 $23.10 $23.32 $22.96 $23.32 $21.96 35,798
2016-12-02 $22.80 $23.07 $22.76 $22.97 $21.63 10,337
2016-12-01 $23.09 $23.09 $22.84 $22.84 $21.51 6,733
2016-11-30 $23.05 $23.21 $22.97 $23.11 $21.76 46,380
2016-11-29 $22.83 $23.04 $22.82 $22.90 $21.57 50,287
2016-11-28 $23.16 $23.23 $23.00 $23.10 $21.76 46,772
2016-11-25 $23.22 $23.22 $23.01 $23.14 $21.79 11,903
2016-11-23 $23.04 $23.32 $23.04 $23.28 $21.93 27,729
2016-11-22 $23.33 $23.37 $23.07 $23.29 $21.94 81,182
2016-11-21 $22.65 $23.15 $22.65 $23.12 $21.78 36,601
2016-11-18 $22.63 $22.69 $22.57 $22.59 $21.28 12,523
2016-11-17 $22.86 $22.87 $22.69 $22.69 $21.37 16,064
2016-11-16 $22.70 $22.76 $22.62 $22.65 $21.33 12,100
2016-11-15 $22.30 $22.98 $22.28 $22.85 $21.52 22,886
2016-11-14 $22.14 $22.41 $22.01 $22.41 $21.11 353,335
2016-11-11 $22.68 $22.73 $22.13 $22.42 $21.12 85,582
2016-11-10 $23.71 $23.80 $23.03 $23.04 $21.70 68,054
2016-11-09 $23.20 $23.89 $22.90 $23.69 $22.31 67,221
2016-11-08 $23.53 $23.68 $23.24 $23.61 $22.24 28,481
2016-11-07 $23.48 $23.60 $23.46 $23.50 $22.13 31,060
2016-11-04 $22.94 $23.41 $22.94 $23.23 $21.88 23,233
2016-11-03 $23.14 $23.21 $22.90 $23.13 $21.78 37,926
2016-11-02 $23.41 $23.46 $23.01 $23.15 $21.80 74,504
2016-11-01 $23.80 $23.94 $23.50 $23.69 $22.31 31,174
2016-10-31 $23.78 $23.84 $23.68 $23.80 $22.42 39,111
2016-10-28 $24.07 $24.07 $23.67 $23.88 $22.49 246,901
2016-10-27 $24.18 $24.19 $23.94 $23.94 $22.55 52,423
2016-10-26 $24.29 $24.29 $23.95 $24.08 $22.68 51,116
2016-10-25 $24.54 $24.55 $24.25 $24.30 $22.89 36,045
2016-10-24 $24.41 $24.66 $24.36 $24.52 $23.09 73,722
2016-10-21 $24.25 $24.42 $24.18 $24.32 $22.91 26,552
2016-10-20 $24.33 $24.43 $24.06 $24.37 $22.95 153,591
2016-10-19 $24.28 $24.40 $24.01 $24.37 $22.95 15,532
2016-10-18 $24.27 $24.27 $23.98 $24.11 $22.71 9,640
2016-10-17 $23.70 $24.00 $23.70 $23.98 $22.59 7,837
2016-10-14 $24.00 $24.00 $23.71 $23.84 $22.45 16,890
2016-10-13 $23.75 $23.93 $23.66 $23.74 $22.36 30,244
2016-10-12 $23.94 $24.24 $23.94 $24.16 $22.75 8,017
2016-10-11 $24.35 $24.35 $24.02 $24.15 $22.75 48,217
2016-10-10 $24.39 $24.66 $24.39 $24.43 $23.01 64,318
2016-10-07 $24.37 $24.37 $24.20 $24.35 $22.93 7,365
2016-10-06 $24.30 $24.32 $24.16 $24.29 $22.88 46,396
2016-10-05 $24.18 $24.36 $24.05 $24.27 $22.86 18,802
2016-10-04 $24.06 $24.18 $23.82 $24.00 $22.60 47,475
2016-10-03 $23.95 $24.04 $23.88 $24.03 $22.63 137,918
2016-09-30 $23.68 $23.92 $23.68 $23.88 $22.49 58,642
2016-09-29 $23.46 $23.80 $23.46 $23.52 $22.15 29,368
2016-09-28 $22.99 $23.49 $22.94 $23.40 $22.04 23,152
2016-09-27 $23.05 $23.07 $22.87 $22.99 $21.65 24,540
2016-09-26 $23.23 $23.28 $23.04 $23.05 $21.71 30,250
2016-09-23 $23.56 $23.56 $23.12 $23.28 $21.93 107,988
2016-09-22 $23.25 $23.62 $22.96 $23.62 $22.25 43,716
2016-09-21 $22.79 $23.19 $22.67 $23.09 $21.75 10,184
2016-09-20 $22.81 $22.81 $22.59 $22.61 $21.29 28,024
2016-09-19 $22.69 $22.89 $22.62 $22.76 $21.44 131,343
2016-09-16 $22.57 $22.57 $22.26 $22.43 $21.13 16,552
2016-09-15 $22.25 $22.67 $22.19 $22.67 $21.35 15,402
2016-09-14 $22.19 $22.49 $22.19 $22.26 $20.97 18,440
2016-09-13 $22.46 $22.71 $22.13 $22.18 $20.89 29,824
2016-09-12 $22.31 $22.74 $22.13 $22.61 $21.29 13,221
2016-09-09 $22.99 $22.99 $22.46 $22.50 $21.19 36,004
2016-09-08 $23.39 $23.39 $23.06 $23.15 $21.80 67,503
2016-09-07 $23.34 $23.38 $23.22 $23.37 $22.01 12,721
2016-09-06 $23.08 $23.32 $23.04 $23.26 $21.91 59,320
2016-09-02 $22.83 $23.08 $22.80 $23.07 $21.73 54,185
2016-09-01 $22.47 $22.66 $22.32 $22.66 $21.34 22,680
2016-08-31 $22.51 $22.60 $22.36 $22.48 $21.17 131,795
2016-08-30 $22.63 $22.83 $22.46 $22.47 $21.16 101,499
2016-08-29 $22.57 $22.70 $22.43 $22.62 $21.30 12,301
2016-08-26 $22.99 $23.01 $22.53 $22.53 $21.22 32,688
2016-08-25 $22.65 $22.96 $22.65 $22.80 $21.47 23,673
2016-08-24 $22.82 $23.02 $22.77 $22.81 $21.48 20,286
2016-08-23 $23.00 $23.14 $22.88 $22.93 $21.60 17,149
2016-08-22 $22.83 $22.84 $22.76 $22.83 $21.50 27,018
2016-08-19 $23.02 $23.06 $22.88 $22.92 $21.59 13,921
2016-08-18 $23.05 $23.26 $23.05 $23.25 $21.90 7,692
2016-08-17 $23.00 $23.24 $22.84 $23.03 $21.69 8,617
2016-08-16 $23.16 $23.32 $23.13 $23.16 $21.81 21,486
2016-08-15 $23.22 $23.29 $23.09 $23.12 $21.78 15,591
2016-08-12 $23.39 $23.39 $23.10 $23.11 $21.77 9,563
2016-08-11 $23.25 $23.31 $22.84 $23.27 $21.92 19,907
2016-08-10 $23.03 $23.26 $22.82 $23.00 $21.66 20,892
2016-08-09 $23.00 $23.15 $22.89 $22.98 $21.64 36,335
2016-08-08 $22.91 $23.10 $22.89 $23.00 $21.66 10,100
2016-08-05 $22.68 $22.95 $22.67 $22.87 $21.54 37,002
2016-08-04 $22.40 $22.64 $22.37 $22.63 $21.31 14,404
2016-08-03 $22.17 $22.40 $22.17 $22.31 $21.01 12,655
2016-08-02 $22.22 $22.35 $22.04 $22.27 $20.97 40,176
2016-08-01 $22.65 $22.65 $22.22 $22.35 $21.05 28,236
2016-07-29 $22.26 $22.65 $22.26 $22.59 $21.28 15,913
2016-07-28 $22.40 $22.40 $22.18 $22.32 $21.02 32,451
2016-07-27 $22.39 $22.49 $22.17 $22.39 $21.09 15,383
2016-07-26 $22.55 $22.63 $22.37 $22.52 $21.21 7,360
2016-07-25 $22.76 $22.76 $22.32 $22.47 $21.16 29,098
2016-07-22 $22.71 $22.84 $22.61 $22.84 $21.51 23,586
2016-07-21 $22.66 $22.88 $22.62 $22.71 $21.39 80,817
2016-07-20 $22.73 $22.77 $22.32 $22.74 $21.42 22,765
2016-07-19 $22.91 $22.95 $22.68 $22.80 $21.47 18,011
2016-07-18 $22.81 $23.01 $22.81 $22.98 $21.64 8,163
2016-07-15 $23.18 $23.18 $22.84 $22.94 $21.61 11,052
2016-07-14 $23.08 $23.10 $22.99 $23.08 $21.74 35,100
2016-07-13 $23.03 $23.05 $22.72 $22.93 $21.60 37,026
2016-07-12 $23.03 $23.04 $22.80 $22.95 $21.62 38,919
2016-07-11 $22.60 $22.75 $22.50 $22.67 $21.35 92,363
2016-07-08 $22.29 $22.69 $22.29 $22.59 $21.28 18,685
2016-07-07 $22.26 $22.41 $22.08 $22.11 $20.82 77,884
2016-07-06 $22.17 $22.28 $21.99 $22.28 $20.98 37,839
2016-07-05 $22.46 $22.48 $22.12 $22.34 $21.04 53,420
2016-07-01 $22.40 $22.53 $22.30 $22.43 $21.13 148,543
2016-06-30 $22.11 $22.31 $22.02 $22.30 $21.00 447,815
2016-06-29 $21.81 $22.20 $21.74 $22.05 $20.77 44,299
2016-06-28 $21.09 $21.56 $21.05 $21.42 $20.17 437,447
2016-06-27 $21.15 $21.30 $20.59 $20.73 $19.52 79,478
2016-06-24 $21.35 $21.77 $21.03 $21.29 $20.05 71,130
2016-06-23 $22.43 $22.56 $22.28 $22.34 $21.04 54,926
2016-06-22 $22.14 $22.35 $22.09 $22.13 $20.84 78,677
2016-06-21 $22.29 $22.29 $21.93 $22.02 $20.74 42,935
2016-06-20 $22.04 $22.32 $22.00 $22.20 $20.91 37,579
2016-06-17 $21.62 $21.97 $21.62 $21.96 $20.68 41,462
2016-06-16 $21.51 $21.68 $21.25 $21.62 $20.36 158,444
2016-06-15 $21.57 $21.82 $21.44 $21.70 $20.44 47,645
2016-06-14 $21.42 $21.62 $21.25 $21.48 $20.23 34,303
2016-06-13 $21.60 $21.74 $21.40 $21.42 $20.17 30,187
2016-06-10 $21.91 $21.91 $21.57 $21.67 $20.41 29,065
2016-06-09 $22.03 $22.13 $21.84 $22.07 $20.79 31,103
2016-06-08 $22.23 $22.43 $22.20 $22.24 $20.94 149,248
2016-06-07 $21.75 $22.17 $21.67 $22.14 $20.85 51,566
2016-06-06 $21.41 $21.69 $21.40 $21.57 $20.32 35,216
2016-06-03 $21.18 $21.22 $21.05 $21.22 $19.99 55,853
2016-06-02 $20.84 $21.08 $20.65 $21.05 $19.83 47,354
2016-06-01 $20.71 $20.77 $20.50 $20.76 $19.55 6,938
2016-05-31 $20.89 $20.95 $20.79 $20.80 $19.59 82,645
2016-05-27 $20.86 $20.89 $20.71 $20.88 $19.67 11,712
2016-05-26 $20.75 $20.87 $20.62 $20.84 $19.63 82,909
2016-05-25 $20.69 $20.71 $20.55 $20.66 $19.46 38,330
2016-05-24 $20.64 $20.68 $20.47 $20.53 $19.34 32,990
2016-05-23 $20.43 $20.62 $20.41 $20.44 $19.25 34,338
2016-05-20 $20.37 $20.47 $20.18 $20.42 $19.23 22,890
2016-05-19 $20.18 $20.26 $19.77 $20.18 $19.01 48,403
2016-05-18 $20.52 $20.57 $20.24 $20.42 $19.23 18,825
2016-05-17 $20.51 $20.71 $20.45 $20.45 $19.26 125,338
2016-05-16 $20.73 $20.75 $20.42 $20.42 $19.23 231,994
2016-05-13 $20.80 $20.93 $20.50 $20.50 $19.31 50,925
2016-05-12 $20.85 $20.97 $20.71 $20.94 $19.72 15,000
2016-05-11 $20.77 $20.90 $20.52 $20.81 $19.60 55,375
2016-05-10 $20.28 $20.74 $20.23 $20.72 $19.51 487,200
2016-05-09 $20.36 $20.43 $20.10 $20.21 $19.03 82,242
2016-05-06 $20.23 $20.57 $20.22 $20.48 $19.29 39,606
2016-05-05 $20.04 $20.29 $20.04 $20.26 $19.08 482,947
2016-05-04 $19.95 $20.20 $19.86 $20.07 $18.90 50,949
2016-05-03 $20.41 $20.44 $20.02 $20.12 $18.95 209,774
2016-05-02 $20.67 $20.72 $20.55 $20.63 $19.43 35,922
2016-04-29 $20.78 $20.95 $20.65 $20.74 $19.53 38,885
2016-04-28 $20.73 $20.90 $20.62 $20.78 $19.57 108,343
2016-04-27 $20.62 $20.85 $20.62 $20.83 $19.62 31,357
2016-04-26 $20.62 $20.74 $20.39 $20.69 $19.49 285,609
2016-04-25 $20.93 $20.93 $20.34 $20.36 $19.18 259,543
2016-04-22 $21.07 $21.18 $20.90 $20.90 $19.68 91,053
2016-04-21 $21.26 $21.27 $21.07 $21.11 $19.88 59,092
2016-04-20 $21.09 $21.32 $21.05 $21.16 $19.93 86,152
2016-04-19 $20.63 $21.07 $20.61 $21.07 $19.84 83,893
2016-04-18 $20.23 $20.45 $20.07 $20.37 $19.19 52,008
2016-04-15 $20.25 $20.42 $20.19 $20.22 $19.04 41,869
2016-04-14 $20.11 $20.20 $19.98 $20.19 $19.01 41,802
2016-04-13 $19.75 $20.11 $19.65 $20.02 $18.86 68,596
2016-04-12 $19.14 $19.58 $19.14 $19.58 $18.44 36,712
2016-04-11 $19.01 $19.28 $18.99 $19.00 $17.89 17,727
2016-04-08 $18.71 $18.88 $18.67 $18.88 $17.78 13,197
2016-04-07 $18.65 $18.78 $18.37 $18.39 $17.32 39,058
2016-04-06 $18.85 $18.85 $18.66 $18.68 $17.59 15,269
2016-04-05 $18.77 $18.93 $18.66 $18.73 $17.64 27,615
2016-04-04 $19.29 $19.29 $19.00 $19.09 $17.98 60,596
2016-04-01 $19.10 $19.28 $19.00 $19.20 $18.08 61,718
2016-03-31 $19.32 $19.44 $19.28 $19.32 $18.20 43,995
2016-03-30 $19.31 $19.44 $19.19 $19.26 $18.14 58,845
2016-03-29 $18.89 $19.21 $18.74 $19.02 $17.91 26,112
2016-03-28 $19.15 $19.17 $18.89 $18.99 $17.89 13,448
2016-03-24 $18.92 $19.02 $18.73 $18.99 $17.89 26,624
2016-03-23 $19.20 $19.20 $18.91 $18.93 $17.83 59,282
2016-03-22 $19.23 $19.42 $19.18 $19.31 $18.19 26,462
2016-03-21 $19.29 $19.48 $19.14 $19.29 $18.17 65,566
2016-03-18 $19.28 $19.33 $19.08 $19.19 $18.07 48,091
2016-03-17 $19.14 $19.29 $18.97 $19.18 $18.06 27,355
2016-03-16 $18.66 $19.05 $18.62 $19.05 $17.94 40,308
2016-03-15 $18.70 $18.70 $18.51 $18.70 $17.61 29,866
2016-03-14 $19.00 $19.05 $18.81 $18.92 $17.82 68,912
2016-03-11 $18.88 $19.03 $18.88 $18.96 $17.86 82,110
2016-03-10 $19.01 $19.01 $18.65 $18.75 $17.66 13,268
2016-03-09 $18.87 $18.97 $18.74 $18.89 $17.79 135,592
2016-03-08 $18.89 $18.91 $18.62 $18.77 $17.68 181,227
2016-03-07 $18.90 $19.12 $18.88 $18.99 $17.89 74,671
2016-03-04 $19.15 $19.22 $18.91 $19.03 $17.92 92,714
2016-03-03 $18.89 $18.99 $18.81 $18.90 $17.80 261,978
2016-03-02 $18.61 $18.84 $18.52 $18.79 $17.70 82,594
2016-03-01 $18.72 $18.74 $18.51 $18.59 $17.51 85,401
2016-02-29 $18.53 $18.92 $18.35 $18.51 $17.43 93,277
2016-02-26 $18.62 $18.82 $18.50 $18.54 $17.46 26,483
2016-02-25 $18.14 $18.49 $18.05 $18.49 $17.41 127,658
2016-02-24 $17.67 $18.12 $17.54 $18.12 $17.06 12,806
2016-02-23 $18.09 $18.09 $17.72 $17.89 $16.85 125,498
2016-02-22 $17.79 $18.33 $17.79 $18.12 $17.07 21,710
2016-02-19 $17.57 $17.72 $17.55 $17.72 $16.69 17,569
2016-02-18 $17.71 $17.82 $17.65 $17.82 $16.78 14,847
2016-02-17 $17.33 $17.81 $17.33 $17.69 $16.66 157,381
2016-02-16 $17.06 $17.22 $16.86 $17.22 $16.22 11,077
2016-02-12 $16.43 $16.94 $16.43 $16.78 $15.81 26,989
2016-02-11 $16.51 $16.52 $16.25 $16.50 $15.54 10,367
2016-02-10 $16.53 $16.73 $16.52 $16.73 $15.76 2,150
2016-02-09 $16.68 $16.73 $16.50 $16.64 $15.67 16,958
2016-02-08 $17.11 $17.11 $16.64 $16.88 $15.90 31,820
2016-02-05 $17.24 $17.24 $17.04 $17.13 $16.13 15,278
2016-02-04 $16.98 $17.30 $16.83 $17.24 $16.24 36,939
2016-02-03 $16.86 $16.91 $16.53 $16.62 $15.65 7,178
2016-02-02 $17.01 $17.01 $16.70 $16.70 $15.73 8,855
2016-02-01 $17.16 $17.29 $16.96 $17.18 $16.18 25,396
2016-01-29 $16.93 $17.15 $16.89 $17.15 $16.16 27,455
2016-01-28 $16.77 $16.87 $16.70 $16.76 $15.79 7,378
2016-01-27 $16.48 $16.74 $16.36 $16.49 $15.53 9,029
2016-01-26 $16.30 $16.54 $16.16 $16.51 $15.55 9,488
2016-01-25 $16.44 $16.45 $16.13 $16.13 $15.19 6,167
2016-01-22 $16.03 $16.47 $16.03 $16.47 $15.51 12,252
2016-01-21 $15.65 $15.84 $15.33 $15.81 $14.89 9,780
2016-01-20 $15.63 $15.63 $15.07 $15.63 $14.72 20,758
2016-01-19 $16.12 $16.17 $15.78 $15.93 $15.00 49,229
2016-01-15 $16.19 $16.27 $15.84 $16.12 $15.18 55,220
2016-01-14 $16.67 $16.77 $16.30 $16.69 $15.71 49,881
2016-01-13 $17.00 $17.00 $16.45 $16.65 $15.68 177,898
2016-01-12 $16.84 $17.02 $16.60 $16.85 $15.87 7,830
2016-01-11 $16.90 $16.92 $16.55 $16.75 $15.78 17,834
2016-01-08 $17.10 $17.13 $16.80 $16.81 $15.83 28,081
2016-01-07 $17.22 $17.29 $17.00 $17.13 $16.13 32,575
2016-01-06 $17.54 $17.55 $17.37 $17.52 $16.50 9,439
2016-01-05 $17.68 $17.86 $17.65 $17.83 $16.79 19,370
2016-01-04 $17.91 $17.97 $17.52 $17.80 $16.76 62,120
2015-12-31 $18.13 $18.18 $17.97 $18.08 $17.03 39,329
2015-12-30 $18.16 $18.25 $18.12 $18.16 $17.10 23,167
2015-12-29 $18.30 $18.30 $18.11 $18.21 $17.15 6,977
2015-12-28 $18.24 $18.37 $17.92 $18.35 $17.13 20,577
2015-12-24 $18.28 $18.45 $18.28 $18.37 $17.15 15,656
2015-12-23 $18.02 $18.35 $18.02 $18.32 $17.10 25,409
2015-12-22 $18.00 $18.02 $17.81 $18.02 $16.82 31,566
2015-12-21 $17.84 $17.84 $17.54 $17.56 $16.39 17,489
2015-12-18 $17.92 $18.11 $17.38 $17.56 $16.39 58,031
2015-12-17 $17.76 $17.99 $17.74 $17.91 $16.72 57,406
2015-12-16 $17.81 $17.89 $17.52 $17.87 $16.68 34,171
2015-12-15 $17.56 $17.83 $17.56 $17.81 $16.63 5,190
2015-12-14 $17.65 $17.65 $17.20 $17.24 $16.09 22,440
2015-12-11 $17.76 $17.77 $17.46 $17.51 $16.34 17,291
2015-12-10 $17.99 $18.08 $17.92 $17.98 $16.79 3,740
2015-12-09 $17.62 $18.12 $17.62 $17.86 $16.67 22,792
2015-12-08 $17.50 $17.68 $17.47 $17.66 $16.49 10,569
2015-12-07 $18.16 $18.20 $17.65 $17.76 $16.58 57,894
2015-12-04 $18.14 $18.27 $18.02 $18.24 $17.03 11,340
2015-12-03 $18.48 $18.65 $18.27 $18.27 $17.06 17,801
2015-12-02 $18.70 $18.72 $18.44 $18.47 $17.24 17,041
2015-12-01 $19.02 $19.02 $18.61 $18.77 $17.52 26,084
2015-11-30 $18.80 $18.95 $18.72 $18.89 $17.64 11,648
2015-11-27 $18.88 $19.16 $18.68 $18.68 $17.44 18,225
2015-11-25 $19.09 $19.09 $18.67 $18.75 $17.50 37,021
2015-11-24 $19.39 $19.39 $19.08 $19.10 $17.83 27,697
2015-11-23 $21.00 $21.00 $19.07 $19.15 $17.88 145,066
2015-11-20 $19.55 $19.86 $19.47 $19.73 $18.42 86,125
2015-11-19 $19.57 $19.57 $19.18 $19.36 $18.07 35,656
2015-11-18 $19.25 $19.43 $19.20 $19.43 $18.14 8,787
2015-11-17 $19.49 $19.51 $19.19 $19.19 $17.92 17,001
2015-11-16 $19.24 $19.48 $19.18 $19.45 $18.16 10,428
2015-11-13 $19.08 $19.21 $18.97 $19.19 $17.92 10,613
2015-11-12 $19.19 $19.36 $19.19 $19.24 $17.96 28,526
2015-11-11 $19.30 $19.38 $19.25 $19.38 $18.09 5,060
2015-11-10 $19.26 $19.29 $19.15 $19.26 $17.98 2,467
2015-11-09 $19.45 $19.45 $19.19 $19.25 $17.97 4,200
2015-11-06 $19.17 $19.47 $19.17 $19.40 $18.11 4,944
2015-11-05 $19.50 $19.63 $19.45 $19.48 $18.19 8,002
2015-11-04 $19.62 $19.62 $19.34 $19.46 $18.16 3,158
2015-11-03 $19.60 $19.60 $19.12 $19.54 $18.24 23,971
2015-11-02 $19.89 $20.12 $19.31 $19.56 $18.26 34,074
2015-10-30 $19.70 $20.00 $19.69 $19.96 $18.63 13,959
2015-10-29 $19.89 $20.10 $19.61 $19.62 $18.32 31,576
2015-10-28 $18.87 $19.93 $18.84 $19.62 $18.32 57,602
2015-10-27 $18.85 $18.85 $18.57 $18.81 $17.56 17,675
2015-10-26 $20.00 $20.00 $18.85 $18.92 $17.66 60,742
2015-10-23 $17.59 $18.02 $17.55 $17.99 $16.79 33,905
2015-10-22 $17.26 $17.60 $17.26 $17.60 $16.43 1,357
2015-10-21 $17.42 $17.42 $17.27 $17.27 $16.12 3,380
2015-10-20 $17.57 $17.57 $17.42 $17.42 $16.26 522
2015-10-19 $17.73 $17.73 $17.40 $17.40 $16.24 3,171
2015-10-16 $17.65 $17.91 $17.63 $17.84 $16.65 8,127
2015-10-15 $17.66 $17.66 $17.59 $17.62 $16.45 2,536
2015-10-14 $17.61 $17.61 $17.61 $17.61 $16.44 234
2015-10-13 $17.60 $17.73 $17.56 $17.56 $16.39 4,093
2015-10-12 $17.82 $17.82 $17.82 $17.82 $16.63 372
2015-10-09 $17.69 $17.91 $17.66 $17.67 $16.50 9,862
2015-10-08 $17.45 $17.60 $17.30 $17.60 $16.43 1,573
2015-10-07 $17.31 $17.54 $17.23 $17.45 $16.29 9,863
2015-10-06 $17.03 $17.06 $17.01 $17.01 $15.88 1,962
2015-10-05 $16.58 $16.87 $16.58 $16.87 $15.75 8,623
2015-10-02 $15.87 $16.13 $15.87 $16.13 $15.05 7,342
2015-10-01 $16.11 $16.12 $15.78 $15.92 $14.86 3,458
2015-09-30 $15.95 $15.95 $15.95 $15.95 $14.89 116
2015-09-29 $15.73 $16.05 $15.69 $15.72 $14.68 12,141
2015-09-28 $15.79 $15.96 $15.60 $15.62 $14.58 3,657
2015-09-25 $16.31 $16.37 $16.31 $16.31 $15.23 1,517
2015-09-24 $16.37 $16.37 $16.02 $16.23 $15.15 12,723
2015-09-23 $16.60 $16.61 $16.35 $16.35 $15.26 10,836
2015-09-22 $16.90 $16.90 $16.67 $16.67 $15.56 4,566
2015-09-21 $17.51 $17.51 $17.07 $17.09 $15.95 34,687
2015-09-18 $17.48 $17.50 $17.40 $17.44 $16.28 2,484
2015-09-17 $17.82 $18.15 $17.82 $18.03 $16.83 10,715
2015-09-16 $17.95 $18.01 $17.76 $17.76 $16.58 27,591
2015-09-15 $17.66 $17.79 $17.66 $17.70 $16.52 18,928
2015-09-14 $17.65 $17.70 $17.53 $17.53 $16.37 23,514
2015-09-11 $17.73 $17.89 $17.72 $17.89 $16.70 2,334
2015-09-10 $17.75 $17.78 $17.72 $17.78 $16.60 1,715
2015-09-09 $18.18 $18.28 $17.83 $17.91 $16.72 18,065
2015-09-08 $18.17 $18.17 $17.87 $17.89 $16.70 6,862
2015-09-04 $17.62 $17.81 $17.62 $17.81 $16.63 2,553
2015-09-03 $17.72 $18.05 $17.72 $17.90 $16.71 1,661
2015-09-02 $17.61 $17.64 $17.44 $17.64 $16.47 11,235

Global X MSCI Argentina ETF (ARGT) News Headlines

Recent Global X MSCI Argentina ETF (ARGT) News
Similar Companies to Global X MSCI Argentina ETF (ARGT) 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.