Global X Adaptive U.S. Factor ETF (AUSF) Exchange: NYSE ARCA

Data as of April 25, 2024

$39.26 ($0.44) 1.14%

Global X Adaptive U.S. Factor ETF - Daily Information
Click for more stock information on Global X Adaptive U.S. Factor ETF.
Daily Information Data
Date April 25, 2024
Open $39.02
Previous Close $39.26
High $39.26
Low $39.02
Adjusted Open $39.02
Previous Adjusted Close $39.26
Adjusted High $39.26
Adjusted Low $39.02

About Global X Adaptive U.S. Factor ETF (AUSF)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is owned and was developed by Carroll Financial (the "Index Provider"). The Index is calculated and maintained by Solactive AG (the "Calculation Agent"). The Underlying Index is designed to dynamically allocate across three sub-indices that provide exposure to U.S. equities that exhibit characteristics of one of three primary factors: value, momentum and low volatility. Each factor is represented by a sub-index that is derived from the Solactive U.S. Large & Mid Cap Index, which is designed to measure the 1,000 largest companies, by free float market capitalization, that are exchange-listed in the United States:•Solactive U.S. Large & Mid Cap Value 100 Index TR – This index is designed to measure the performance of the 100 stocks in the Solactive U.S. Large & Mid Cap Index that exhibit the greatest exposure to the value factor.•Solactive U.S. Large & Mid Cap Momentum 100 Index TR – This index is designed to measure the performance of the 100 stocks in the Solactive U.S. Large & Mid Cap Index that exhibit the highest degree of relative performance.•Solactive U.S. Large & Mid Cap Minimum Downside Volatility 100 Index TR – This index is designed to measure the performance of the 100 stocks in the Solactive U.S. Large & Mid Cap Index that exhibit the lowest degree of downside volatility.The Underlying Index is rebalanced quarterly. At each rebalance, the Underlying Index allocates weight to the three sub-indices based on the relative performance of each sub-index since the last rebalance of the Underlying Index. The Underlying Index is designed to always be fully allocated to at least two of the three sub-indices described above. 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"). As of January 31, 2020, the Underlying Index had 262 constituents.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index had significant exposure to the financials sector.

Historical Stock Data for Global X Adaptive U.S. Factor ETF (AUSF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $39.02 $39.26 $39.02 $39.26 $39.26 14,575
2024-04-18 $38.85 $38.98 $38.72 $38.82 $38.82 20,439
2024-04-17 $38.88 $38.88 $38.65 $38.69 $38.69 5,423
2024-04-16 $38.91 $38.91 $38.55 $38.68 $38.68 30,564
2024-04-15 $39.28 $39.47 $38.71 $38.85 $38.85 22,092
2024-04-12 $39.46 $39.46 $39.00 $39.02 $39.02 15,072
2024-04-11 $39.80 $39.80 $39.20 $39.51 $39.51 8,674
2024-04-10 $39.95 $39.95 $39.50 $39.71 $39.71 10,494
2024-04-09 $40.35 $40.35 $40.05 $40.24 $40.24 6,368
2024-04-08 $40.29 $40.32 $40.16 $40.22 $40.22 26,843
2024-04-05 $40.00 $40.18 $39.88 $40.12 $40.12 14,741
2024-04-04 $40.72 $40.72 $39.92 $40.00 $40.00 16,043
2024-04-03 $40.37 $40.46 $40.30 $40.46 $40.46 14,392
2024-04-02 $40.53 $40.53 $40.30 $40.36 $40.36 9,929
2024-04-01 $41.71 $41.71 $40.59 $40.59 $40.59 15,627
2024-03-28 $40.86 $40.99 $40.86 $40.87 $40.87 13,194
2024-03-27 $40.30 $40.79 $40.30 $40.79 $40.79 10,995
2024-03-26 $40.18 $40.18 $40.07 $40.07 $40.07 11,989
2024-03-25 $40.09 $40.19 $40.07 $40.09 $40.09 9,012
2024-03-22 $40.53 $40.53 $40.10 $40.10 $40.10 34,060
2024-03-21 $40.38 $40.50 $40.38 $40.43 $40.43 32,894
2024-03-20 $39.82 $40.20 $39.82 $40.14 $40.14 75,092
2024-03-19 $39.57 $39.85 $39.57 $39.85 $39.85 8,714
2024-03-18 $39.69 $39.75 $39.57 $39.63 $39.63 102,039
2024-03-15 $39.60 $39.69 $39.45 $39.53 $39.53 20,431
2024-03-14 $39.96 $39.96 $39.42 $39.60 $39.60 14,574
2024-03-13 $40.00 $40.08 $39.85 $39.94 $39.94 34,519
2024-03-12 $39.89 $39.99 $39.73 $39.84 $39.84 16,870
2024-03-11 $39.60 $39.87 $39.60 $39.87 $39.87 18,367
2024-03-08 $39.65 $39.73 $39.55 $39.55 $39.55 9,484
2024-03-07 $39.71 $39.72 $39.54 $39.58 $39.58 21,702
2024-03-06 $39.34 $39.57 $39.34 $39.45 $39.45 24,695
2024-03-05 $39.29 $39.45 $39.19 $39.27 $39.27 14,002
2024-03-04 $39.22 $39.39 $39.22 $39.22 $39.22 24,776
2024-03-01 $39.00 $39.20 $38.70 $39.16 $39.16 25,901
2024-02-29 $39.24 $39.29 $39.05 $39.12 $39.12 7,303
2024-02-28 $38.96 $39.14 $38.96 $39.05 $39.05 17,523
2024-02-27 $39.05 $39.09 $38.92 $39.05 $39.05 6,926
2024-02-26 $39.28 $39.28 $38.94 $39.00 $39.00 73,578
2024-02-23 $39.14 $39.30 $39.13 $39.23 $39.23 14,834
2024-02-22 $38.91 $39.10 $38.81 $39.10 $39.10 10,428
2024-02-21 $38.68 $38.77 $38.62 $38.77 $38.77 13,818
2024-02-20 $38.54 $38.77 $38.54 $38.61 $38.61 11,160
2024-02-16 $38.62 $38.91 $38.62 $38.67 $38.67 10,383
2024-02-15 $38.66 $38.83 $38.62 $38.82 $38.82 13,957
2024-02-14 $38.18 $38.27 $38.12 $38.24 $38.24 11,333
2024-02-13 $38.23 $38.23 $37.71 $37.97 $37.97 13,621
2024-02-12 $38.27 $38.68 $38.27 $38.55 $38.55 47,950
2024-02-09 $38.15 $38.27 $38.03 $38.25 $38.25 21,645
2024-02-08 $38.15 $38.21 $38.01 $38.16 $38.16 50,230
2024-02-07 $38.21 $38.32 $37.94 $38.17 $38.17 49,723
2024-02-06 $38.40 $38.40 $38.07 $38.15 $37.98 20,409
2024-02-05 $38.34 $38.40 $38.06 $38.32 $38.14 24,096
2024-02-02 $38.01 $38.60 $38.01 $38.49 $38.31 45,488
2024-02-01 $38.10 $38.16 $37.53 $38.07 $37.89 69,019
2024-01-31 $38.26 $38.31 $37.81 $37.86 $37.68 17,828
2024-01-30 $38.57 $38.65 $38.53 $38.57 $38.38 21,165
2024-01-29 $38.27 $38.51 $38.21 $38.48 $38.30 19,829
2024-01-26 $38.25 $38.32 $38.19 $38.19 $38.01 44,263
2024-01-25 $38.24 $38.33 $38.04 $38.20 $38.02 26,873
2024-01-24 $38.15 $38.25 $37.93 $37.94 $37.76 20,144
2024-01-23 $37.85 $37.86 $37.68 $37.86 $37.86 6,748
2024-01-22 $37.71 $37.91 $37.71 $37.85 $37.85 18,150
2024-01-19 $37.14 $37.51 $36.90 $37.51 $37.51 14,737
2024-01-18 $36.77 $36.89 $36.52 $36.85 $36.85 46,685
2024-01-17 $36.51 $36.56 $36.38 $36.55 $36.55 5,335
2024-01-16 $36.90 $36.96 $36.70 $36.80 $36.80 19,238
2024-01-12 $37.42 $37.42 $36.96 $37.03 $37.03 15,340
2024-01-11 $37.27 $37.27 $36.85 $37.16 $37.16 15,133
2024-01-10 $37.14 $37.30 $37.03 $37.19 $37.19 12,847
2024-01-09 $36.93 $37.15 $36.93 $36.99 $36.99 24,961
2024-01-08 $36.81 $37.19 $36.81 $37.16 $37.16 5,632
2024-01-05 $36.79 $36.86 $36.55 $36.64 $36.64 6,388
2024-01-04 $36.55 $36.71 $36.39 $36.39 $36.39 13,374
2024-01-03 $36.54 $36.68 $36.44 $36.44 $36.44 8,794
2024-01-02 $37.03 $37.03 $36.86 $36.95 $36.95 12,304
2023-12-29 $37.44 $37.44 $37.14 $37.18 $37.18 2,460
2023-12-28 $37.46 $37.46 $37.40 $37.42 $37.42 5,888
2023-12-27 $37.42 $37.50 $37.31 $37.37 $37.37 14,432
2023-12-26 $37.20 $37.44 $37.20 $37.38 $37.38 4,356
2023-12-22 $37.25 $37.25 $37.02 $37.09 $37.09 28,621
2023-12-21 $36.93 $37.02 $36.77 $37.02 $37.02 9,204
2023-12-20 $37.15 $37.30 $36.56 $36.56 $36.56 10,701
2023-12-19 $37.13 $37.22 $37.11 $37.19 $37.19 18,514
2023-12-18 $36.96 $36.96 $36.82 $36.85 $36.85 44,177
2023-12-15 $36.84 $36.85 $36.65 $36.68 $36.68 13,527
2023-12-14 $36.56 $36.93 $36.56 $36.87 $36.87 10,172
2023-12-13 $35.42 $36.18 $35.35 $36.15 $36.15 22,632
2023-12-12 $35.33 $35.47 $35.27 $35.42 $35.42 15,465
2023-12-11 $35.37 $35.53 $35.37 $35.44 $35.44 11,043
2023-12-08 $34.85 $35.17 $34.85 $35.17 $35.17 6,639
2023-12-07 $34.52 $34.85 $34.52 $34.85 $34.85 9,347
2023-12-06 $35.01 $35.01 $34.44 $34.44 $34.44 8,890
2023-12-05 $34.76 $34.76 $34.56 $34.56 $34.56 5,031
2023-12-04 $34.79 $34.96 $34.73 $34.96 $34.96 5,190
2023-12-01 $34.75 $34.96 $34.75 $34.95 $34.95 12,547
2023-11-30 $34.30 $34.38 $34.28 $34.37 $34.37 15,716
2023-11-29 $34.35 $34.52 $34.30 $34.30 $34.30 133,830
2023-11-28 $34.06 $34.18 $34.00 $34.09 $34.09 7,309
2023-11-27 $34.26 $34.26 $34.08 $34.15 $34.15 1,741
2023-11-24 $34.24 $34.24 $34.24 $34.24 $34.24 5
2023-11-22 $34.21 $34.24 $34.12 $34.22 $34.22 9,019
2023-11-21 $34.10 $34.21 $34.02 $34.02 $34.02 4,328
2023-11-20 $34.05 $34.35 $34.05 $34.29 $34.29 30,795
2023-11-17 $33.96 $34.08 $33.96 $34.06 $34.06 2,458
2023-11-16 $33.81 $33.84 $33.71 $33.84 $33.84 1,745
2023-11-15 $34.04 $34.24 $34.00 $34.02 $34.02 4,785
2023-11-14 $33.86 $33.98 $33.86 $33.95 $33.95 1,720
2023-11-13 $32.81 $32.94 $32.81 $32.91 $32.91 133,943
2023-11-10 $32.49 $32.93 $32.49 $32.93 $32.93 840
2023-11-09 $32.93 $32.93 $32.37 $32.39 $32.39 19,259
2023-11-08 $32.64 $32.70 $32.57 $32.70 $32.70 23,487
2023-11-07 $32.83 $32.83 $32.67 $32.70 $32.70 11,457
2023-11-06 $32.92 $32.94 $32.75 $32.86 $32.68 22,560
2023-11-03 $33.13 $33.17 $33.03 $33.03 $32.85 2,891
2023-11-02 $32.09 $32.40 $32.08 $32.40 $32.23 2,689
2023-11-01 $31.39 $31.67 $31.39 $31.60 $31.43 32,310
2023-10-31 $31.03 $31.29 $31.03 $31.26 $31.09 15,872
2023-10-30 $30.88 $31.04 $30.88 $31.02 $30.85 4,272
2023-10-27 $30.61 $30.69 $30.61 $30.69 $30.52 622
2023-10-26 $30.92 $31.08 $30.91 $30.92 $30.75 10,410
2023-10-25 $31.02 $31.05 $31.02 $31.05 $30.88 1,044
2023-10-24 $31.27 $31.35 $31.27 $31.34 $31.17 15,378
2023-10-23 $31.06 $31.14 $30.99 $30.99 $30.82 1,545
2023-10-20 $31.34 $31.34 $31.02 $31.02 $30.85 3,698
2023-10-19 $31.53 $31.68 $31.32 $31.35 $31.18 3,957
2023-10-18 $31.75 $31.75 $31.47 $31.55 $31.37 1,547
2023-10-17 $31.88 $31.92 $31.81 $31.92 $31.74 16,084
2023-10-16 $31.85 $31.95 $31.85 $31.95 $31.78 32,430
2023-10-13 $31.59 $31.59 $31.54 $31.59 $31.42 677
2023-10-12 $31.89 $31.89 $31.66 $31.72 $31.54 9,693
2023-10-11 $31.90 $32.02 $31.90 $32.02 $31.84 907
2023-10-10 $32.00 $32.04 $31.98 $31.98 $31.81 1,070
2023-10-09 $31.50 $31.77 $31.49 $31.77 $31.60 1,591
2023-10-06 $31.14 $31.62 $31.06 $31.56 $31.39 7,634
2023-10-05 $31.24 $31.25 $31.21 $31.24 $31.06 3,316
2023-10-04 $30.92 $31.27 $30.92 $31.27 $31.10 5,746
2023-10-03 $31.27 $31.28 $30.94 $30.96 $30.79 3,049
2023-10-02 $31.44 $31.44 $31.30 $31.37 $31.20 18,494
2023-09-29 $31.47 $31.47 $31.47 $31.47 $31.47 9
2023-09-28 $31.76 $31.76 $31.67 $31.67 $31.67 257
2023-09-27 $31.45 $31.48 $31.41 $31.45 $31.45 1,401
2023-09-26 $31.47 $31.51 $31.44 $31.46 $31.46 4,989
2023-09-25 $31.76 $31.83 $31.76 $31.81 $31.81 1,227
2023-09-22 $31.90 $31.90 $31.76 $31.76 $31.76 399
2023-09-21 $31.95 $31.95 $31.79 $31.79 $31.79 5,685
2023-09-20 $32.56 $32.58 $32.29 $32.29 $32.29 3,461
2023-09-19 $32.28 $32.41 $32.28 $32.40 $32.40 9,495
2023-09-18 $32.40 $32.52 $32.40 $32.40 $32.40 2,664
2023-09-15 $32.45 $32.48 $32.40 $32.40 $32.40 4,841
2023-09-14 $32.73 $32.78 $32.73 $32.75 $32.75 3,517
2023-09-13 $32.65 $32.74 $32.49 $32.52 $32.52 5,226
2023-09-12 $32.77 $32.78 $32.63 $32.63 $32.63 6,766
2023-09-11 $32.88 $32.95 $32.88 $32.92 $32.92 5,493
2023-09-08 $32.68 $32.83 $32.68 $32.73 $32.73 1,209
2023-09-07 $32.59 $32.75 $32.59 $32.69 $32.69 114,283
2023-09-06 $32.62 $32.73 $32.61 $32.68 $32.68 2,523
2023-09-05 $33.05 $33.05 $32.75 $32.75 $32.75 11,940
2023-09-01 $33.12 $33.12 $33.01 $33.01 $33.01 720
2023-08-31 $33.07 $33.10 $33.02 $33.04 $33.04 3,028
2023-08-30 $33.08 $33.12 $33.04 $33.05 $33.05 7,370
2023-08-29 $32.92 $32.98 $32.92 $32.95 $32.95 3,300
2023-08-28 $32.48 $32.54 $32.48 $32.54 $32.54 2,115
2023-08-25 $32.30 $32.35 $32.30 $32.35 $32.35 880
2023-08-24 $32.41 $32.41 $32.17 $32.17 $32.17 6,021
2023-08-23 $32.29 $32.51 $32.29 $32.48 $32.48 9,158
2023-08-22 $32.18 $32.25 $32.17 $32.20 $32.20 3,299
2023-08-21 $32.21 $32.28 $32.17 $32.28 $32.28 1,272
2023-08-18 $32.11 $32.11 $32.07 $32.10 $32.10 4,037
2023-08-17 $32.39 $32.40 $31.99 $31.99 $31.99 4,993
2023-08-16 $32.65 $32.67 $32.41 $32.41 $32.41 1,076
2023-08-15 $32.66 $32.67 $32.54 $32.54 $32.54 4,663
2023-08-14 $32.63 $32.78 $32.63 $32.73 $32.73 3,501
2023-08-11 $32.50 $32.60 $32.49 $32.56 $32.56 4,015
2023-08-10 $32.88 $32.88 $32.55 $32.55 $32.55 9,098
2023-08-09 $32.77 $32.77 $32.57 $32.57 $32.57 31,751
2023-08-08 $32.75 $32.79 $32.67 $32.77 $32.77 14,727
2023-08-07 $32.73 $32.86 $32.73 $32.85 $32.85 6,343
2023-08-04 $32.81 $32.81 $32.65 $32.65 $32.47 2,105
2023-08-03 $32.80 $32.85 $32.77 $32.78 $32.60 1,082
2023-08-02 $32.93 $32.93 $32.84 $32.86 $32.68 8,124
2023-08-01 $33.10 $33.10 $33.03 $33.03 $32.85 1,530
2023-07-31 $33.06 $33.14 $33.06 $33.14 $32.96 452
2023-07-28 $33.12 $33.12 $32.99 $33.04 $32.86 1,754
2023-07-27 $32.85 $32.95 $32.78 $32.78 $32.60 649
2023-07-26 $32.97 $33.09 $32.93 $32.99 $32.81 5,706
2023-07-25 $32.98 $33.07 $32.94 $32.94 $32.76 2,557
2023-07-24 $32.83 $32.95 $32.83 $32.90 $32.72 16,917
2023-07-21 $32.89 $32.89 $32.68 $32.77 $32.59 8,293
2023-07-20 $32.79 $32.80 $32.72 $32.79 $32.61 1,457
2023-07-19 $32.69 $32.85 $32.69 $32.81 $32.64 13,614
2023-07-18 $32.54 $32.64 $32.54 $32.60 $32.42 29,605
2023-07-17 $32.12 $32.37 $32.12 $32.29 $32.12 42,350
2023-07-14 $32.16 $32.16 $32.13 $32.13 $31.95 3,828
2023-07-13 $32.35 $32.40 $32.31 $32.39 $32.39 2,334
2023-07-12 $32.36 $32.44 $32.31 $32.31 $32.31 2,338
2023-07-11 $31.86 $32.11 $31.86 $32.11 $32.11 8,080
2023-07-10 $31.39 $31.78 $31.39 $31.78 $31.78 52,797
2023-07-07 $31.67 $31.76 $31.46 $31.46 $31.46 5,111
2023-07-06 $31.31 $31.33 $31.20 $31.28 $31.28 17,623
2023-07-05 $31.76 $31.76 $31.68 $31.68 $31.68 3,790
2023-07-03 $31.84 $31.92 $31.84 $31.92 $31.92 5,338
2023-06-30 $31.86 $31.92 $31.83 $31.84 $31.84 1,053
2023-06-29 $31.49 $31.56 $31.47 $31.56 $31.56 2,798
2023-06-28 $31.14 $31.28 $31.14 $31.28 $31.28 1,445
2023-06-27 $31.00 $31.34 $30.99 $31.33 $31.33 4,027
2023-06-26 $31.00 $31.00 $30.90 $30.90 $30.90 698
2023-06-23 $30.72 $30.89 $30.72 $30.76 $30.76 1,961
2023-06-22 $30.97 $31.06 $30.95 $30.98 $30.98 8,549
2023-06-21 $31.06 $31.26 $31.06 $31.15 $31.15 1,019
2023-06-20 $31.25 $31.25 $31.08 $31.17 $31.17 2,953
2023-06-16 $31.70 $31.70 $31.45 $31.45 $31.45 1,462
2023-06-15 $31.31 $31.56 $31.31 $31.51 $31.51 17,340
2023-06-14 $31.45 $31.45 $31.05 $31.14 $31.14 4,981
2023-06-13 $31.42 $31.46 $31.40 $31.42 $31.42 1,609
2023-06-12 $31.05 $31.14 $31.02 $31.11 $31.11 1,261
2023-06-09 $31.07 $31.11 $30.95 $30.98 $30.98 1,292
2023-06-08 $30.97 $31.13 $30.95 $31.10 $31.10 1,585
2023-06-07 $31.00 $31.12 $31.00 $31.06 $31.06 19,501
2023-06-06 $30.43 $30.80 $30.43 $30.78 $30.78 8,828
2023-06-05 $30.40 $30.42 $30.33 $30.34 $30.34 5,910
2023-06-02 $30.15 $30.56 $30.15 $30.52 $30.52 2,635
2023-06-01 $29.55 $29.83 $29.54 $29.74 $29.74 5,423
2023-05-31 $29.54 $29.57 $29.43 $29.52 $29.52 7,944
2023-05-30 $30.00 $30.00 $29.79 $29.89 $29.89 4,452
2023-05-26 $29.94 $29.95 $29.77 $29.94 $29.94 13,107
2023-05-25 $29.65 $29.75 $29.47 $29.69 $29.69 3,470
2023-05-24 $29.68 $29.68 $29.59 $29.67 $29.67 5,861
2023-05-23 $30.08 $30.20 $29.96 $29.96 $29.96 3,154
2023-05-22 $30.14 $30.27 $30.08 $30.15 $30.15 4,047
2023-05-19 $30.35 $30.36 $30.05 $30.12 $30.12 34,639
2023-05-18 $29.92 $30.29 $29.92 $30.29 $30.29 15,569
2023-05-17 $29.73 $30.07 $29.63 $30.04 $30.04 17,795
2023-05-16 $29.80 $29.80 $29.51 $29.51 $29.51 4,290
2023-05-15 $29.73 $29.89 $29.73 $29.88 $29.88 5,859
2023-05-12 $29.60 $29.64 $29.55 $29.64 $29.64 1,587
2023-05-11 $29.57 $29.60 $29.57 $29.60 $29.60 1,194
2023-05-10 $29.70 $29.79 $29.50 $29.79 $29.79 13,134
2023-05-09 $29.80 $29.98 $29.80 $29.86 $29.86 8,432
2023-05-08 $30.06 $30.06 $29.90 $29.93 $29.93 12,332
2023-05-05 $29.82 $30.04 $29.80 $29.96 $29.96 29,124
2023-05-04 $29.65 $29.65 $29.48 $29.48 $29.32 10,794
2023-05-03 $30.29 $30.29 $30.06 $30.06 $29.90 7,969
2023-05-02 $30.64 $30.64 $30.26 $30.27 $30.11 3,601
2023-05-01 $30.82 $30.91 $30.80 $30.80 $30.63 6,072
2023-04-28 $30.58 $30.72 $30.58 $30.72 $30.56 3,925
2023-04-27 $30.42 $30.56 $30.42 $30.56 $30.39 5,479
2023-04-26 $30.33 $30.35 $30.27 $30.35 $30.19 813
2023-04-25 $30.79 $30.86 $30.79 $30.85 $30.69 18,449
2023-04-24 $30.95 $31.04 $30.93 $31.02 $30.85 19,229
2023-04-21 $30.92 $30.92 $30.89 $30.92 $30.75 2,266
2023-04-20 $30.79 $30.90 $30.78 $30.89 $30.73 3,070
2023-04-19 $30.95 $31.00 $30.95 $30.95 $30.79 6,387
2023-04-18 $31.10 $31.16 $31.10 $31.13 $30.97 3,849
2023-04-17 $31.08 $31.21 $31.07 $31.12 $30.96 2,125
2023-04-14 $31.05 $31.12 $31.03 $31.12 $30.95 1,937
2023-04-13 $31.06 $31.34 $31.06 $31.27 $31.10 6,793
2023-04-12 $31.14 $31.20 $31.03 $31.03 $30.87 4,063
2023-04-11 $31.06 $31.16 $31.03 $31.03 $30.87 15,041
2023-04-10 $30.90 $30.99 $30.90 $30.97 $30.97 11,782
2023-04-06 $30.94 $30.94 $30.90 $30.91 $30.91 5,305
2023-04-05 $30.80 $30.91 $30.80 $30.91 $30.91 2,520
2023-04-04 $30.79 $30.79 $30.51 $30.58 $30.58 5,194
2023-04-03 $30.59 $30.82 $30.59 $30.77 $30.77 2,867
2023-03-31 $30.19 $30.31 $30.19 $30.30 $30.30 5,272
2023-03-30 $30.08 $30.08 $30.08 $30.08 $30.08 50
2023-03-29 $29.90 $29.96 $29.90 $29.96 $29.96 7,540
2023-03-28 $29.69 $29.79 $29.69 $29.76 $29.76 1,112
2023-03-27 $29.59 $29.81 $29.59 $29.71 $29.71 5,821
2023-03-24 $29.02 $29.43 $28.99 $29.43 $29.43 4,673
2023-03-23 $29.27 $29.28 $29.11 $29.11 $29.11 183,308
2023-03-22 $29.52 $29.52 $29.21 $29.21 $29.21 1,264
2023-03-21 $29.65 $29.65 $29.45 $29.60 $29.60 9,630
2023-03-20 $29.15 $29.38 $29.15 $29.37 $29.37 6,159
2023-03-17 $29.18 $29.18 $28.88 $28.91 $28.91 7,944
2023-03-16 $28.95 $29.32 $28.87 $29.32 $29.32 4,290
2023-03-15 $28.99 $29.12 $28.99 $29.05 $29.05 7,091
2023-03-14 $29.29 $29.41 $29.24 $29.39 $29.39 4,234
2023-03-13 $29.29 $29.34 $29.13 $29.13 $29.13 6,682
2023-03-10 $29.58 $29.58 $29.30 $29.30 $29.30 4,911
2023-03-09 $30.01 $30.01 $29.53 $29.56 $29.56 8,906
2023-03-08 $30.00 $30.01 $29.83 $29.90 $29.90 4,794
2023-03-07 $30.34 $30.34 $29.97 $30.05 $30.05 2,678
2023-03-06 $30.24 $30.38 $30.20 $30.37 $30.37 14,335
2023-03-03 $30.10 $30.33 $30.10 $30.30 $30.30 3,240
2023-03-02 $29.95 $30.08 $29.95 $30.08 $30.08 8,966
2023-03-01 $29.84 $29.96 $29.84 $29.96 $29.96 2,866
2023-02-28 $30.07 $30.13 $29.90 $29.99 $29.99 9,698
2023-02-27 $30.21 $30.28 $30.17 $30.19 $30.19 17,942
2023-02-24 $30.16 $30.37 $30.16 $30.29 $30.29 11,270
2023-02-23 $30.57 $30.57 $30.24 $30.44 $30.44 11,485
2023-02-22 $30.35 $30.38 $30.32 $30.32 $30.32 6,239
2023-02-21 $30.45 $30.46 $30.36 $30.37 $30.37 6,718
2023-02-17 $30.48 $30.58 $30.44 $30.58 $30.58 1,131
2023-02-16 $30.63 $30.70 $30.52 $30.52 $30.52 1,486
2023-02-15 $30.61 $30.67 $30.61 $30.67 $30.67 1,661
2023-02-14 $30.74 $30.80 $30.71 $30.76 $30.76 5,624
2023-02-13 $30.74 $30.87 $30.74 $30.87 $30.87 11,013
2023-02-10 $30.70 $30.78 $30.70 $30.75 $30.75 2,139
2023-02-09 $30.47 $30.47 $30.30 $30.30 $30.30 5,154
2023-02-08 $30.53 $30.54 $30.41 $30.41 $30.41 10,796
2023-02-07 $30.25 $30.61 $30.25 $30.61 $30.61 6,412
2023-02-06 $30.54 $30.57 $30.46 $30.49 $30.33 9,902
2023-02-03 $30.63 $30.63 $30.49 $30.51 $30.35 3,459
2023-02-02 $30.86 $30.86 $30.41 $30.60 $30.44 20,417
2023-02-01 $30.85 $31.07 $30.71 $30.93 $30.77 17,257
2023-01-31 $30.86 $31.02 $30.84 $31.02 $30.86 4,181
2023-01-30 $30.90 $30.90 $30.71 $30.71 $30.55 2,499
2023-01-27 $31.13 $31.13 $30.88 $30.88 $30.72 7,442
2023-01-26 $30.96 $31.10 $30.96 $31.10 $30.93 6,734
2023-01-25 $30.62 $30.88 $30.62 $30.88 $30.72 8,408
2023-01-24 $30.78 $30.83 $30.77 $30.79 $30.63 6,720
2023-01-23 $30.91 $30.95 $30.73 $30.79 $30.63 2,308
2023-01-20 $30.57 $30.75 $30.56 $30.75 $30.59 4,053
2023-01-19 $30.56 $30.65 $30.56 $30.56 $30.40 19,585
2023-01-18 $30.72 $30.74 $30.53 $30.53 $30.37 4,147
2023-01-17 $31.18 $31.24 $31.07 $31.07 $30.90 1,652
2023-01-13 $31.11 $31.17 $31.11 $31.17 $31.01 49,516
2023-01-12 $30.92 $31.18 $30.92 $31.09 $30.93 1,575
2023-01-11 $30.97 $31.10 $30.97 $31.07 $30.91 7,726
2023-01-10 $30.81 $30.94 $30.81 $30.94 $30.78 10,295
2023-01-09 $31.35 $31.35 $30.87 $30.88 $30.72 2,542
2023-01-06 $31.01 $31.25 $31.01 $31.21 $31.05 1,994
2023-01-05 $30.77 $30.80 $30.71 $30.73 $30.57 2,594
2023-01-04 $30.77 $31.05 $30.76 $30.84 $30.68 45,697
2023-01-03 $31.07 $31.07 $30.69 $30.83 $30.67 7,195
2022-12-30 $30.97 $31.08 $30.97 $31.08 $30.92 391
2022-12-29 $31.22 $31.25 $31.17 $31.17 $31.00 1,212
2022-12-28 $31.28 $31.29 $31.00 $31.00 $30.79 4,462
2022-12-27 $31.38 $31.40 $31.27 $31.35 $31.14 8,270
2022-12-23 $31.02 $31.28 $31.02 $31.26 $31.05 8,437
2022-12-22 $31.00 $31.03 $30.70 $30.99 $30.78 1,571
2022-12-21 $30.99 $31.29 $30.99 $31.20 $30.99 2,510
2022-12-20 $30.92 $30.92 $30.87 $30.87 $30.66 2,789
2022-12-19 $30.80 $30.84 $30.62 $30.75 $30.54 9,379
2022-12-16 $30.83 $30.93 $30.72 $30.93 $30.72 10,446
2022-12-15 $31.06 $31.20 $31.06 $31.18 $30.97 5,705
2022-12-14 $31.58 $31.62 $31.45 $31.62 $31.41 16,885
2022-12-13 $31.75 $31.82 $31.63 $31.63 $31.42 18,540
2022-12-12 $31.48 $31.66 $31.48 $31.66 $31.45 13,061
2022-12-09 $31.59 $31.60 $31.33 $31.33 $31.11 1,846
2022-12-08 $31.79 $31.81 $31.59 $31.65 $31.44 6,029
2022-12-07 $31.64 $31.64 $31.53 $31.62 $31.40 2,888
2022-12-06 $31.85 $31.85 $31.39 $31.54 $31.32 12,087
2022-12-05 $32.07 $32.08 $31.74 $31.88 $31.66 16,492
2022-12-02 $32.03 $32.29 $32.03 $32.28 $32.06 18,193
2022-12-01 $32.13 $32.22 $32.13 $32.14 $31.92 3,623
2022-11-30 $31.70 $32.17 $31.61 $32.17 $31.95 7,763
2022-11-29 $31.75 $31.78 $31.64 $31.78 $31.56 16,823
2022-11-28 $31.95 $31.95 $31.66 $31.70 $31.48 11,021
2022-11-25 $32.03 $32.03 $31.98 $31.98 $31.98 664
2022-11-23 $31.90 $31.95 $31.83 $31.95 $31.95 14,158
2022-11-22 $31.77 $31.89 $31.77 $31.89 $31.89 57,038
2022-11-21 $31.34 $31.57 $31.34 $31.49 $31.49 107,826
2022-11-18 $31.32 $31.43 $31.31 $31.39 $31.39 6,650
2022-11-17 $30.89 $31.21 $30.89 $31.21 $31.21 5,961
2022-11-16 $31.16 $31.16 $31.02 $31.07 $31.07 8,557
2022-11-15 $31.20 $31.20 $31.01 $31.02 $31.02 10,010
2022-11-14 $31.10 $31.28 $30.97 $30.97 $30.97 4,979
2022-11-11 $30.82 $30.98 $30.82 $30.92 $30.92 14,515
2022-11-10 $31.21 $31.38 $31.21 $31.35 $31.35 9,467
2022-11-09 $31.10 $31.12 $30.66 $30.72 $30.72 18,957
2022-11-08 $31.09 $31.35 $31.09 $31.25 $31.25 4,143
2022-11-07 $30.92 $31.26 $30.92 $31.09 $31.09 18,042
2022-11-04 $30.70 $30.97 $30.70 $30.97 $30.81 764
2022-11-03 $30.70 $31.13 $30.70 $30.93 $30.76 3,011
2022-11-02 $31.31 $31.41 $30.98 $30.98 $30.81 3,597
2022-11-01 $31.56 $31.58 $31.52 $31.58 $31.41 790
2022-10-31 $31.77 $31.77 $31.55 $31.60 $31.60 4,775
2022-10-28 $31.51 $31.62 $31.51 $31.62 $31.62 985
2022-10-27 $31.29 $31.29 $31.09 $31.09 $31.09 42,062
2022-10-26 $31.05 $31.23 $31.05 $31.13 $31.13 8,648
2022-10-25 $30.81 $30.89 $30.79 $30.89 $30.89 8,113
2022-10-24 $30.74 $30.80 $30.71 $30.73 $30.73 844
2022-10-21 $30.18 $30.38 $30.11 $30.38 $30.38 2,216
2022-10-20 $29.92 $29.92 $29.67 $29.79 $29.79 4,292
2022-10-19 $29.87 $29.93 $29.78 $29.83 $29.83 8,802
2022-10-18 $29.92 $29.92 $29.74 $29.82 $29.82 847
2022-10-17 $29.47 $29.53 $29.44 $29.49 $29.49 1,913
2022-10-14 $29.82 $29.82 $29.05 $29.05 $29.05 1,367
2022-10-13 $28.54 $29.66 $28.24 $29.66 $29.66 2,400
2022-10-12 $29.04 $29.10 $28.91 $28.91 $28.91 12,813
2022-10-11 $29.16 $29.16 $28.91 $29.01 $29.01 1,030
2022-10-10 $28.97 $29.02 $28.96 $28.98 $28.98 787
2022-10-07 $29.24 $29.24 $29.07 $29.07 $29.07 5,660
2022-10-06 $29.59 $29.62 $29.47 $29.47 $29.47 57,810
2022-10-05 $29.42 $29.79 $29.42 $29.74 $29.74 25,390
2022-10-04 $29.28 $29.74 $29.28 $29.74 $29.74 310,881
2022-10-03 $29.01 $29.14 $29.01 $29.05 $29.05 2,040
2022-09-30 $28.41 $28.44 $28.33 $28.33 $28.33 814
2022-09-29 $28.67 $28.67 $28.49 $28.60 $28.60 1,040
2022-09-28 $28.46 $28.84 $28.39 $28.84 $28.84 1,757
2022-09-27 $28.14 $28.33 $28.12 $28.20 $28.20 5,258
2022-09-26 $28.42 $28.54 $28.18 $28.19 $28.19 7,790
2022-09-23 $28.38 $28.55 $28.38 $28.55 $28.55 701
2022-09-22 $29.33 $29.33 $29.27 $29.29 $29.29 5,634
2022-09-21 $29.71 $29.75 $29.28 $29.31 $29.31 7,573
2022-09-20 $29.59 $29.62 $29.44 $29.62 $29.62 8,129
2022-09-19 $29.59 $29.80 $29.56 $29.80 $29.80 1,527
2022-09-16 $29.79 $29.82 $29.60 $29.77 $29.77 4,679
2022-09-15 $29.96 $29.96 $29.84 $29.93 $29.93 20,350
2022-09-14 $30.25 $30.25 $30.14 $30.17 $30.17 2,165
2022-09-13 $30.30 $30.37 $29.99 $29.99 $29.99 6,294
2022-09-12 $30.75 $30.77 $30.73 $30.77 $30.77 1,329
2022-09-09 $30.55 $30.61 $30.55 $30.59 $30.59 3,171
2022-09-08 $30.02 $30.33 $30.02 $30.26 $30.26 9,522
2022-09-07 $29.95 $30.16 $29.93 $30.12 $30.12 23,007
2022-09-06 $30.07 $30.08 $29.83 $29.83 $29.83 6,085
2022-09-02 $30.27 $30.39 $29.84 $29.91 $29.91 727
2022-09-01 $30.04 $30.04 $29.97 $30.03 $30.03 772
2022-08-31 $30.21 $30.21 $30.03 $30.03 $30.03 3,974
2022-08-30 $30.35 $30.35 $30.17 $30.17 $30.17 461
2022-08-29 $30.72 $30.81 $30.67 $30.67 $30.67 9,184
2022-08-26 $31.02 $31.02 $30.73 $30.73 $30.73 3,402
2022-08-25 $31.06 $31.23 $31.06 $31.23 $31.23 407
2022-08-24 $30.94 $31.06 $30.94 $31.04 $31.04 6,517
2022-08-23 $31.05 $31.05 $30.85 $30.93 $30.93 4,204
2022-08-22 $30.88 $31.00 $30.88 $30.90 $30.90 2,344
2022-08-19 $31.24 $31.28 $31.19 $31.19 $31.19 2,473
2022-08-18 $31.09 $31.23 $31.08 $31.16 $31.16 5,523
2022-08-17 $30.90 $31.05 $30.79 $30.96 $30.96 581,350
2022-08-16 $31.02 $31.05 $31.02 $31.03 $31.03 1,157
2022-08-15 $30.73 $30.90 $30.73 $30.90 $30.90 1,019
2022-08-12 $30.62 $30.90 $30.62 $30.88 $30.88 1,467
2022-08-11 $30.57 $30.61 $30.50 $30.50 $30.50 1,205
2022-08-10 $30.40 $30.40 $30.30 $30.37 $30.37 5,912
2022-08-09 $30.24 $30.24 $30.09 $30.15 $30.15 6,546
2022-08-08 $30.02 $30.02 $29.88 $29.98 $29.98 11,831
2022-08-05 $29.70 $29.93 $29.70 $29.90 $29.90 1,389
2022-08-04 $30.08 $30.12 $29.89 $29.89 $29.71 879
2022-08-03 $30.13 $30.29 $30.13 $30.25 $30.07 5,019
2022-08-02 $30.44 $30.44 $30.11 $30.12 $29.94 7,139
2022-08-01 $30.43 $30.43 $30.30 $30.33 $30.15 5,322
2022-07-29 $30.39 $30.65 $30.30 $30.57 $30.38 76,343
2022-07-28 $30.26 $30.33 $30.25 $30.26 $30.08 2,372
2022-07-27 $29.70 $30.03 $29.70 $29.99 $29.81 2,792
2022-07-26 $29.68 $29.68 $29.53 $29.64 $29.46 2,323
2022-07-25 $29.67 $29.71 $29.57 $29.71 $29.53 8,639
2022-07-22 $29.34 $29.37 $29.34 $29.36 $29.18 1,843
2022-07-21 $29.41 $29.49 $29.35 $29.49 $29.32 3,125
2022-07-20 $29.53 $29.54 $29.44 $29.47 $29.29 1,020
2022-07-19 $29.27 $29.45 $29.27 $29.45 $29.28 1,784
2022-07-18 $29.32 $29.32 $28.86 $28.88 $28.71 2,887
2022-07-15 $29.04 $29.06 $28.99 $29.06 $28.89 1,294
2022-07-14 $28.30 $28.64 $28.30 $28.64 $28.47 1,531
2022-07-13 $28.78 $28.78 $28.78 $28.78 $28.61 5,611
2022-07-12 $29.17 $29.17 $28.78 $28.80 $28.63 5,611
2022-07-11 $29.11 $29.25 $29.06 $29.08 $28.91 15,328
2022-07-08 $29.34 $29.41 $29.22 $29.26 $29.09 5,360
2022-07-07 $29.30 $29.30 $29.18 $29.25 $29.07 4,052
2022-07-06 $28.95 $29.13 $28.73 $28.98 $28.80 4,867
2022-07-05 $28.92 $28.93 $28.46 $28.93 $28.76 17,747
2022-07-01 $29.23 $29.23 $29.23 $29.23 $29.06 196
2022-06-30 $28.96 $28.96 $28.86 $28.86 $28.69 3,350
2022-06-29 $29.15 $29.15 $28.98 $28.99 $28.81 1,451
2022-06-28 $29.56 $29.56 $29.05 $29.05 $28.88 1,121
2022-06-27 $29.31 $29.38 $29.24 $29.24 $29.07 3,404
2022-06-24 $29.07 $29.11 $28.99 $29.11 $28.93 22,982
2022-06-23 $28.39 $28.53 $28.33 $28.48 $28.31 16,100
2022-06-22 $28.43 $28.55 $28.39 $28.39 $28.22 7,221
2022-06-21 $28.33 $28.50 $28.33 $28.40 $28.23 9,361
2022-06-17 $27.62 $27.69 $27.62 $27.65 $27.48 1,979
2022-06-16 $28.20 $28.20 $27.81 $27.86 $27.69 1,380
2022-06-15 $28.92 $28.95 $28.61 $28.61 $28.44 1,989
2022-06-14 $28.47 $28.59 $28.47 $28.55 $28.38 4,701
2022-06-13 $28.89 $28.90 $28.68 $28.68 $28.51 1,568
2022-06-10 $29.63 $29.79 $29.63 $29.70 $29.52 2,341
2022-06-09 $30.72 $30.72 $30.18 $30.18 $30.00 4,154
2022-06-08 $30.78 $30.78 $30.76 $30.76 $30.58 1,927
2022-06-07 $30.80 $31.10 $30.80 $31.10 $30.91 3,687
2022-06-06 $30.90 $30.90 $30.64 $30.70 $30.52 6,931
2022-06-03 $30.78 $30.78 $30.71 $30.71 $30.53 572
2022-06-02 $30.69 $30.85 $30.69 $30.85 $30.66 3,160
2022-06-01 $30.44 $30.74 $30.44 $30.60 $30.42 21,386
2022-05-31 $30.98 $30.98 $30.71 $30.73 $30.55 5,165
2022-05-27 $31.03 $31.05 $31.03 $31.05 $30.86 170
2022-05-26 $30.57 $30.66 $30.57 $30.60 $30.41 3,128
2022-05-25 $30.07 $30.30 $30.07 $30.22 $30.04 2,321
2022-05-24 $29.95 $29.98 $29.95 $29.98 $29.80 645
2022-05-23 $29.69 $29.85 $29.62 $29.81 $29.63 2,139
2022-05-20 $29.45 $29.45 $28.92 $29.36 $29.18 6,204
2022-05-19 $29.13 $29.24 $28.97 $29.20 $29.02 4,346
2022-05-18 $29.25 $29.31 $29.23 $29.31 $29.14 3,078
2022-05-17 $30.13 $30.36 $30.09 $30.36 $30.18 4,494
2022-05-16 $30.05 $30.16 $30.05 $30.08 $29.90 5,337
2022-05-13 $29.86 $29.89 $29.82 $29.89 $29.71 1,591
2022-05-12 $29.35 $29.39 $29.16 $29.39 $29.22 20,957
2022-05-11 $29.80 $30.00 $29.36 $29.36 $29.18 13,544
2022-05-10 $29.51 $29.51 $29.42 $29.44 $29.26 1,010
2022-05-09 $29.90 $29.90 $29.41 $29.41 $29.23 2,796
2022-05-06 $30.18 $30.38 $30.11 $30.38 $30.20 3,642
2022-05-05 $30.75 $30.87 $30.26 $30.42 $30.05 8,913
2022-05-04 $30.53 $31.14 $30.39 $31.13 $30.75 18,156
2022-05-03 $30.27 $30.54 $30.27 $30.47 $30.10 4,557
2022-05-02 $29.79 $30.18 $29.79 $30.18 $29.81 1,402
2022-04-29 $30.78 $30.78 $30.30 $30.30 $29.93 11,369
2022-04-28 $30.87 $31.22 $30.87 $31.18 $30.80 7,551
2022-04-27 $31.07 $31.21 $30.92 $30.92 $30.54 10,613
2022-04-26 $31.13 $31.13 $30.95 $30.95 $30.58 7,438
2022-04-25 $31.19 $31.32 $31.19 $31.32 $30.94 773
2022-04-22 $31.69 $31.69 $31.45 $31.45 $31.06 1,868
2022-04-21 $32.73 $32.73 $32.14 $32.17 $31.78 6,142
2022-04-20 $32.36 $32.44 $32.27 $32.44 $32.04 3,069
2022-04-19 $31.94 $32.21 $31.94 $32.16 $31.77 11,418
2022-04-18 $31.96 $31.96 $31.77 $31.77 $31.39 5,138
2022-04-14 $32.00 $32.01 $31.94 $31.94 $31.55 14,742
2022-04-13 $31.75 $32.00 $31.75 $31.98 $31.59 8,996
2022-04-12 $32.03 $32.05 $31.74 $31.82 $31.43 9,113
2022-04-11 $32.02 $32.09 $31.88 $31.88 $31.49 1,755
2022-04-08 $32.10 $32.25 $32.10 $32.11 $31.72 12,991
2022-04-07 $31.91 $32.05 $31.91 $32.03 $31.64 2,612
2022-04-06 $31.69 $31.87 $31.69 $31.83 $31.44 26,098
2022-04-05 $31.76 $31.79 $31.65 $31.65 $31.27 66,661
2022-04-04 $31.64 $31.66 $31.59 $31.66 $31.27 18,812
2022-04-01 $31.73 $31.80 $31.69 $31.80 $31.41 28,346
2022-03-31 $31.72 $31.72 $31.59 $31.59 $31.21 29,486
2022-03-30 $31.80 $31.83 $31.74 $31.83 $31.44 18,464
2022-03-29 $31.85 $31.89 $31.84 $31.84 $31.46 2,765
2022-03-28 $31.41 $31.54 $31.41 $31.54 $31.15 11,199
2022-03-25 $31.37 $31.49 $31.31 $31.47 $31.08 4,233
2022-03-24 $31.15 $31.24 $31.10 $31.24 $30.86 28,285
2022-03-23 $31.00 $31.06 $30.90 $30.98 $30.60 35,509
2022-03-22 $31.25 $31.25 $31.15 $31.21 $30.83 3,762
2022-03-21 $31.24 $31.27 $30.99 $31.11 $30.73 98,764
2022-03-18 $30.94 $31.18 $30.94 $31.16 $30.78 51,324
2022-03-17 $30.73 $31.04 $30.72 $31.00 $30.62 74,500
2022-03-16 $30.71 $30.71 $30.46 $30.70 $30.32 12,436
2022-03-15 $30.16 $30.55 $30.16 $30.52 $30.15 5,276
2022-03-14 $30.14 $30.19 $30.09 $30.17 $29.81 5,910
2022-03-11 $30.34 $30.34 $30.13 $30.13 $29.76 111
2022-03-10 $30.02 $30.26 $30.02 $30.26 $29.89 3,330
2022-03-09 $30.28 $30.37 $30.20 $30.20 $29.83 8,471
2022-03-08 $30.11 $30.12 $29.84 $29.84 $29.48 1,943
2022-03-07 $30.39 $30.43 $30.32 $30.33 $29.96 7,815
2022-03-04 $30.75 $30.81 $30.75 $30.81 $30.43 602
2022-03-03 $30.62 $30.88 $30.62 $30.74 $30.36 2,123
2022-03-02 $30.36 $30.75 $30.36 $30.67 $30.29 3,721
2022-03-01 $30.25 $30.25 $30.12 $30.16 $29.79 12,283
2022-02-28 $30.33 $30.36 $30.15 $30.36 $29.99 25,360
2022-02-25 $30.44 $30.46 $30.42 $30.42 $30.05 1,389
2022-02-24 $28.97 $29.71 $28.97 $29.71 $29.35 13,592
2022-02-23 $29.67 $29.69 $29.60 $29.60 $29.24 2,370
2022-02-22 $30.14 $30.20 $29.96 $29.96 $29.59 7,710
2022-02-18 $30.39 $30.39 $30.10 $30.18 $29.82 6,677
2022-02-17 $30.24 $30.28 $30.24 $30.27 $29.90 1,592
2022-02-16 $30.51 $30.58 $30.47 $30.53 $30.16 4,338
2022-02-15 $30.50 $30.50 $30.47 $30.48 $30.11 1,200
2022-02-14 $30.28 $30.41 $30.24 $30.31 $29.94 15,725
2022-02-11 $30.70 $30.73 $30.45 $30.58 $30.20 5,817
2022-02-10 $30.76 $30.76 $30.73 $30.73 $30.35 6,679
2022-02-09 $31.15 $31.18 $31.12 $31.15 $30.77 2,264
2022-02-08 $30.71 $30.89 $30.70 $30.85 $30.48 2,407
2022-02-07 $30.58 $30.75 $30.58 $30.61 $30.24 3,247
2022-02-04 $30.55 $30.94 $30.55 $30.81 $30.25 5,045
2022-02-03 $31.03 $31.03 $30.80 $30.80 $30.24 1,353
2022-02-02 $30.87 $31.08 $30.87 $31.00 $30.44 2,760
2022-02-01 $30.60 $30.78 $30.60 $30.76 $30.20 7,257
2022-01-31 $30.21 $30.71 $30.21 $30.71 $30.15 2,066
2022-01-28 $30.21 $30.42 $30.21 $30.42 $29.86 1,228
2022-01-27 $30.04 $30.04 $29.94 $29.94 $29.39 3,378
2022-01-26 $30.43 $30.54 $29.89 $30.02 $29.47 13,721
2022-01-25 $30.46 $30.55 $30.34 $30.34 $29.78 33,940
2022-01-24 $30.15 $30.60 $30.05 $30.60 $30.04 20,760
2022-01-21 $30.49 $30.55 $30.49 $30.55 $29.99 4,378
2022-01-20 $30.93 $30.96 $30.78 $30.78 $30.22 6,391
2022-01-19 $31.35 $31.46 $31.13 $31.13 $30.56 6,011
2022-01-18 $31.32 $31.38 $31.27 $31.27 $30.70 14,028
2022-01-14 $31.55 $31.65 $31.55 $31.65 $31.07 2,590
2022-01-13 $31.94 $31.94 $31.68 $31.68 $31.11 4,719
2022-01-12 $31.79 $31.94 $31.74 $31.83 $31.25 3,250
2022-01-11 $31.69 $31.81 $31.53 $31.78 $31.20 2,364
2022-01-10 $31.57 $31.70 $31.57 $31.70 $31.12 1,968
2022-01-07 $31.82 $31.84 $31.76 $31.81 $31.23 5,243
2022-01-06 $31.74 $31.90 $31.74 $31.75 $31.17 8,094
2022-01-05 $32.09 $32.09 $31.69 $31.69 $31.11 3,144
2022-01-04 $31.82 $32.00 $31.81 $31.90 $31.32 8,471
2022-01-03 $31.72 $31.80 $31.72 $31.79 $31.21 1,731
2021-12-31 $31.94 $31.94 $31.94 $31.94 $31.36 4
2021-12-30 $32.04 $32.04 $31.91 $31.91 $31.33 2,401
2021-12-29 $31.95 $32.01 $31.95 $31.96 $31.36 3,459
2021-12-28 $31.91 $31.91 $31.81 $31.86 $31.25 3,334
2021-12-27 $31.65 $31.73 $31.65 $31.73 $31.13 1,543
2021-12-23 $31.43 $31.51 $31.42 $31.46 $30.87 3,240
2021-12-22 $31.12 $31.31 $31.11 $31.31 $30.72 499
2021-12-21 $31.10 $31.16 $31.10 $31.11 $30.52 1,903
2021-12-20 $30.80 $30.90 $30.80 $30.90 $30.32 35,624
2021-12-17 $31.08 $31.15 $31.08 $31.08 $30.49 915
2021-12-16 $31.33 $31.33 $31.17 $31.31 $30.72 10,556
2021-12-15 $30.88 $31.11 $30.87 $31.11 $30.52 4,044
2021-12-14 $30.71 $30.79 $30.68 $30.73 $30.15 38,381
2021-12-13 $30.84 $30.94 $30.80 $30.86 $30.27 2,143
2021-12-10 $30.74 $30.76 $30.74 $30.76 $30.18 144
2021-12-09 $30.59 $30.66 $30.58 $30.58 $30.00 3,862
2021-12-08 $30.78 $30.78 $30.73 $30.73 $30.15 1,330
2021-12-07 $30.77 $30.77 $30.67 $30.69 $30.11 1,107
2021-12-06 $30.23 $30.55 $30.23 $30.46 $29.89 3,812
2021-12-03 $30.15 $30.16 $30.00 $30.15 $29.58 2,045
2021-12-02 $29.99 $30.16 $29.99 $30.12 $29.55 671
2021-12-01 $30.17 $30.17 $29.62 $29.62 $29.06 780
2021-11-30 $30.47 $30.47 $29.86 $29.86 $29.29 2,197
2021-11-29 $30.57 $30.68 $30.57 $30.62 $30.04 3,014
2021-11-26 $30.52 $30.63 $30.48 $30.54 $29.96 6,831
2021-11-24 $30.97 $30.99 $30.94 $30.99 $30.41 608
2021-11-23 $30.95 $31.02 $30.92 $31.00 $30.41 4,481
2021-11-22 $30.99 $31.06 $30.83 $30.83 $30.25 7,098
2021-11-19 $30.88 $30.89 $30.71 $30.74 $30.16 4,498
2021-11-18 $31.04 $31.04 $30.86 $30.91 $30.33 2,697
2021-11-17 $31.02 $31.09 $30.99 $31.04 $30.45 13,510
2021-11-16 $31.24 $31.24 $31.13 $31.15 $30.56 5,609
2021-11-15 $31.10 $31.21 $31.10 $31.11 $30.53 1,757
2021-11-12 $31.12 $31.12 $31.12 $31.12 $30.53 114
2021-11-11 $30.98 $31.09 $30.98 $31.04 $30.46 4,259
2021-11-10 $31.04 $31.04 $30.99 $31.02 $30.43 1,108
2021-11-09 $30.88 $30.99 $30.88 $30.96 $30.37 3,913
2021-11-08 $30.95 $31.00 $30.84 $31.00 $30.42 4,499
2021-11-05 $31.09 $31.09 $30.95 $30.95 $30.37 967
2021-11-04 $31.15 $31.15 $30.94 $31.02 $30.26 1,207
2021-11-03 $30.92 $31.16 $30.92 $31.07 $30.31 33,133
2021-11-02 $31.01 $31.01 $30.85 $30.85 $30.09 6,490
2021-11-01 $30.73 $30.91 $30.73 $30.89 $30.14 2,994
2021-10-29 $30.64 $30.76 $30.57 $30.65 $29.89 5,669
2021-10-28 $30.39 $30.62 $30.39 $30.62 $29.87 1,555
2021-10-27 $30.42 $30.50 $30.41 $30.41 $29.66 2,898
2021-10-26 $31.04 $31.04 $31.00 $31.00 $30.24 2,304
2021-10-25 $31.19 $31.19 $31.12 $31.16 $30.39 2,560
2021-10-22 $31.21 $31.21 $31.12 $31.15 $30.39 7,751
2021-10-21 $30.95 $31.02 $30.94 $31.01 $30.25 7,655
2021-10-20 $31.11 $31.15 $31.11 $31.11 $30.35 4,201
2021-10-19 $30.66 $30.79 $30.66 $30.79 $30.04 798
2021-10-18 $30.55 $30.65 $30.55 $30.60 $29.85 2,363
2021-10-15 $30.71 $30.74 $30.63 $30.63 $29.88 325
2021-10-14 $30.58 $30.62 $30.56 $30.56 $29.81 2,218
2021-10-13 $30.17 $30.17 $30.17 $30.17 $29.43 65
2021-10-12 $30.14 $30.17 $30.14 $30.14 $29.40 948
2021-10-11 $30.47 $30.47 $30.20 $30.20 $29.46 1,722
2021-10-08 $30.18 $30.42 $30.18 $30.33 $29.58 8,212
2021-10-07 $30.44 $30.45 $30.33 $30.33 $29.59 2,093
2021-10-06 $30.01 $30.11 $30.01 $30.11 $29.37 3,415
2021-10-05 $30.14 $30.22 $30.13 $30.13 $29.39 7,266
2021-10-04 $30.20 $30.20 $29.94 $29.99 $29.25 813
2021-10-01 $29.94 $30.19 $29.94 $30.06 $29.32 11,405
2021-09-30 $30.17 $30.17 $29.77 $29.77 $29.04 6,835
2021-09-29 $30.00 $30.27 $30.00 $30.15 $29.41 2,630
2021-09-28 $30.35 $30.35 $30.02 $30.02 $29.28 53,191
2021-09-27 $30.38 $30.38 $30.29 $30.31 $29.56 930
2021-09-24 $30.14 $30.20 $30.12 $30.15 $29.41 3,370
2021-09-23 $30.12 $30.16 $30.08 $30.09 $29.35 9,735
2021-09-22 $29.73 $29.80 $29.73 $29.73 $29.00 2,953
2021-09-21 $29.54 $29.54 $29.48 $29.48 $28.76 954
2021-09-20 $29.60 $29.64 $29.31 $29.55 $28.82 13,043
2021-09-17 $30.00 $30.00 $29.94 $29.94 $29.21 1,839
2021-09-16 $30.29 $30.29 $30.09 $30.09 $29.35 867
2021-09-15 $30.12 $30.25 $30.12 $30.19 $29.44 2,966
2021-09-14 $30.22 $30.22 $29.89 $29.89 $29.15 8,792
2021-09-13 $30.22 $30.22 $30.06 $30.16 $29.42 12,814
2021-09-10 $30.18 $30.21 $30.05 $30.05 $29.31 2,037
2021-09-09 $30.52 $30.54 $30.31 $30.31 $29.57 4,258
2021-09-08 $30.41 $30.42 $30.37 $30.42 $29.67 3,604
2021-09-07 $30.56 $30.56 $30.38 $30.38 $29.63 3,758
2021-09-03 $30.69 $30.69 $30.67 $30.67 $29.92 392
2021-09-02 $30.74 $30.76 $30.68 $30.75 $30.00 8,655
2021-09-01 $30.65 $30.65 $30.50 $30.57 $29.82 4,572
2021-08-31 $30.59 $30.61 $30.53 $30.59 $29.84 3,504
2021-08-30 $30.54 $30.66 $30.50 $30.50 $29.76 5,945
2021-08-27 $30.44 $30.63 $30.44 $30.62 $29.87 5,049
2021-08-26 $30.32 $30.35 $30.26 $30.27 $29.53 7,329
2021-08-25 $30.58 $30.58 $30.49 $30.49 $29.74 136
2021-08-24 $30.43 $30.43 $30.34 $30.37 $29.62 9,308
2021-08-23 $30.35 $30.35 $30.28 $30.30 $29.55 3,008
2021-08-20 $30.07 $30.14 $30.07 $30.14 $29.40 3,124
2021-08-19 $29.91 $29.94 $29.83 $29.86 $29.13 3,253
2021-08-18 $30.33 $30.33 $30.05 $30.05 $29.31 7,165
2021-08-17 $30.44 $30.44 $30.19 $30.37 $29.62 1,651
2021-08-16 $30.33 $30.41 $30.33 $30.39 $29.64 2,240
2021-08-13 $30.33 $30.33 $30.33 $30.33 $29.58 114
2021-08-12 $30.32 $30.38 $30.23 $30.30 $29.56 3,881
2021-08-11 $30.26 $30.33 $30.26 $30.28 $29.54 15,525
2021-08-10 $30.06 $30.06 $30.00 $30.03 $29.29 4,233
2021-08-09 $29.87 $29.90 $29.80 $29.81 $29.08 6,438
2021-08-06 $29.93 $29.94 $29.85 $29.86 $29.13 3,299
2021-08-05 $29.81 $29.85 $29.74 $29.85 $28.95 2,972
2021-08-04 $29.72 $29.78 $29.71 $29.71 $28.81 2,969
2021-08-03 $30.08 $30.08 $30.06 $30.06 $29.15 352
2021-08-02 $30.02 $30.04 $29.79 $29.79 $28.88 994
2021-07-30 $29.94 $30.05 $29.84 $29.84 $28.93 3,065
2021-07-29 $29.89 $29.98 $29.89 $29.92 $29.01 2,374
2021-07-28 $29.80 $29.83 $29.66 $29.78 $28.87 16,221
2021-07-27 $29.73 $29.81 $29.69 $29.76 $28.86 2,997
2021-07-26 $29.67 $29.75 $29.67 $29.75 $28.84 3,358
2021-07-23 $29.66 $29.66 $29.56 $29.63 $28.73 13,545
2021-07-22 $29.42 $29.43 $29.42 $29.43 $28.54 434
2021-07-21 $29.50 $29.57 $29.49 $29.56 $28.66 8,579
2021-07-20 $29.33 $29.34 $29.33 $29.34 $28.45 534
2021-07-19 $28.73 $28.84 $28.68 $28.84 $27.96 10,390
2021-07-16 $29.74 $29.74 $29.33 $29.33 $28.44 2,621
2021-07-15 $29.56 $29.60 $29.52 $29.60 $28.71 2,138
2021-07-14 $29.56 $29.57 $29.53 $29.57 $28.68 19,234
2021-07-13 $29.83 $29.84 $29.55 $29.55 $28.65 1,305
2021-07-12 $29.85 $29.86 $29.80 $29.85 $28.94 5,974
2021-07-09 $29.64 $29.88 $29.64 $29.83 $28.93 9,300
2021-07-08 $29.26 $29.32 $29.26 $29.32 $28.43 356
2021-07-07 $29.69 $29.71 $29.62 $29.66 $28.76 25,759
2021-07-06 $29.52 $29.64 $29.42 $29.59 $28.69 6,612
2021-07-02 $29.96 $29.96 $29.84 $29.90 $28.99 9,229
2021-07-01 $29.92 $29.97 $29.85 $29.85 $28.94 8,502
2021-06-30 $29.59 $29.67 $29.59 $29.67 $28.77 966
2021-06-29 $29.79 $29.81 $29.56 $29.59 $28.69 18,272
2021-06-28 $29.70 $29.70 $29.66 $29.68 $28.78 2,507
2021-06-25 $29.71 $29.94 $29.71 $29.91 $29.00 4,303
2021-06-24 $29.64 $29.69 $29.63 $29.66 $28.76 3,095
2021-06-23 $29.57 $29.60 $29.46 $29.46 $28.57 5,189
2021-06-22 $29.56 $29.64 $29.56 $29.56 $28.67 3,821
2021-06-21 $29.35 $29.56 $29.35 $29.55 $28.66 4,687
2021-06-18 $29.26 $29.29 $29.01 $29.01 $28.13 3,873
2021-06-17 $29.71 $29.71 $29.45 $29.56 $28.66 4,943
2021-06-16 $30.25 $30.25 $30.03 $30.07 $29.16 1,714
2021-06-15 $30.22 $30.29 $30.22 $30.25 $29.33 3,430
2021-06-14 $30.27 $30.27 $30.15 $30.22 $29.30 4,196
2021-06-11 $30.46 $30.46 $30.10 $30.41 $29.49 6,739
2021-06-10 $30.51 $30.51 $30.42 $30.42 $29.49 8,296
2021-06-09 $30.41 $30.41 $30.41 $30.41 $29.49 32
2021-06-08 $30.36 $30.51 $30.35 $30.50 $29.58 2,639
2021-06-07 $30.46 $30.48 $30.45 $30.48 $29.55 2,428
2021-06-04 $30.43 $30.56 $30.34 $30.56 $29.63 2,332
2021-06-03 $30.36 $30.45 $30.35 $30.45 $29.53 9,989
2021-06-02 $30.43 $30.44 $30.36 $30.43 $29.50 5,427
2021-06-01 $30.53 $30.53 $30.32 $30.37 $29.44 2,296
2021-05-28 $30.26 $30.27 $30.22 $30.27 $29.35 684
2021-05-27 $30.18 $30.24 $30.18 $30.23 $29.31 2,859
2021-05-26 $30.11 $30.14 $30.06 $30.09 $29.18 4,506
2021-05-25 $30.00 $30.01 $29.95 $29.95 $29.04 7,787
2021-05-24 $30.32 $30.35 $30.24 $30.24 $29.33 1,407
2021-05-21 $30.19 $30.22 $30.14 $30.14 $29.23 1,781
2021-05-20 $29.90 $30.13 $29.90 $30.04 $29.13 5,838
2021-05-19 $29.76 $29.91 $29.76 $29.91 $29.00 5,455
2021-05-18 $30.33 $30.33 $30.16 $30.16 $29.24 21,948
2021-05-17 $30.40 $30.40 $30.32 $30.33 $29.41 1,903
2021-05-14 $30.33 $30.36 $30.31 $30.31 $29.39 12,034
2021-05-13 $29.52 $30.00 $29.52 $29.96 $29.05 9,892
2021-05-12 $29.74 $29.74 $29.46 $29.46 $28.56 2,666
2021-05-11 $30.13 $30.13 $29.79 $29.94 $29.03 5,859
2021-05-10 $30.50 $30.50 $30.27 $30.27 $29.35 9,613
2021-05-07 $29.96 $30.21 $29.49 $30.20 $29.28 4,913
2021-05-06 $29.97 $30.14 $29.94 $30.14 $29.06 15,322
2021-05-05 $29.78 $29.95 $29.77 $29.92 $28.85 24,400
2021-05-04 $29.95 $29.95 $29.77 $29.86 $28.79 30,788
2021-05-03 $30.00 $30.02 $29.87 $29.87 $28.80 4,041
2021-04-30 $29.65 $29.65 $29.60 $29.60 $28.54 2,731
2021-04-29 $29.84 $29.84 $29.72 $29.81 $28.75 4,481
2021-04-28 $29.65 $29.69 $29.64 $29.65 $28.59 5,254
2021-04-27 $29.72 $29.72 $29.63 $29.65 $28.59 7,831
2021-04-26 $29.76 $29.76 $29.65 $29.65 $28.59 6,105
2021-04-23 $29.43 $29.73 $29.43 $29.66 $28.60 3,231
2021-04-22 $29.50 $29.50 $29.33 $29.34 $28.29 3,085
2021-04-21 $29.49 $29.66 $29.43 $29.60 $28.54 20,573
2021-04-20 $29.38 $29.42 $29.13 $29.26 $28.21 5,523
2021-04-19 $29.47 $29.47 $29.36 $29.43 $28.37 9,813
2021-04-16 $29.53 $29.58 $29.45 $29.50 $28.44 5,415
2021-04-15 $29.28 $29.33 $29.23 $29.29 $28.24 22,284
2021-04-14 $29.23 $29.23 $29.11 $29.11 $28.07 11,647
2021-04-13 $29.01 $29.12 $28.95 $29.07 $28.03 5,974
2021-04-12 $29.21 $29.23 $29.12 $29.20 $28.15 7,954
2021-04-09 $29.00 $29.11 $29.00 $29.09 $28.05 6,938
2021-04-08 $28.91 $29.04 $28.91 $28.99 $27.95 10,216
2021-04-07 $29.18 $29.18 $28.99 $29.00 $27.96 4,485
2021-04-06 $29.09 $29.14 $29.03 $29.03 $27.99 20,032
2021-04-05 $28.98 $29.07 $28.95 $29.03 $27.99 4,967
2021-04-01 $28.64 $28.80 $28.64 $28.78 $27.75 12,195
2021-03-31 $28.69 $28.72 $28.60 $28.60 $27.57 5,200
2021-03-30 $28.69 $28.79 $28.69 $28.76 $27.73 6,971
2021-03-29 $28.71 $28.88 $28.68 $28.74 $27.71 17,898
2021-03-26 $28.68 $28.82 $28.52 $28.82 $27.79 8,133
2021-03-25 $28.41 $28.47 $28.38 $28.44 $27.42 2,356
2021-03-24 $28.27 $28.27 $28.07 $28.07 $27.07 1,548
2021-03-23 $28.50 $28.50 $28.19 $28.19 $27.18 7,335
2021-03-22 $28.60 $28.68 $28.59 $28.59 $27.57 9,046
2021-03-19 $28.72 $28.72 $28.60 $28.60 $27.58 4,015
2021-03-18 $28.90 $28.90 $28.60 $28.60 $27.57 10,743
2021-03-17 $28.56 $28.79 $28.53 $28.75 $27.72 16,252
2021-03-16 $28.91 $28.91 $28.67 $28.71 $27.68 6,464
2021-03-15 $28.65 $28.83 $28.65 $28.83 $27.79 2,127
2021-03-12 $28.56 $28.65 $28.56 $28.64 $27.62 2,134
2021-03-11 $28.48 $28.50 $28.36 $28.36 $27.34 19,633
2021-03-10 $28.15 $28.36 $28.15 $28.29 $27.28 13,190
2021-03-09 $28.12 $28.12 $27.95 $27.95 $26.95 2,316
2021-03-08 $28.08 $28.19 $28.06 $28.08 $27.07 11,067
2021-03-05 $27.32 $27.65 $27.32 $27.65 $26.66 1,351
2021-03-04 $27.42 $27.53 $26.99 $27.01 $26.04 11,931
2021-03-03 $27.38 $27.68 $27.38 $27.42 $26.44 6,055
2021-03-02 $27.55 $27.55 $27.43 $27.43 $26.45 3,280
2021-03-01 $27.51 $27.58 $27.44 $27.44 $26.46 3,543
2021-02-26 $27.14 $27.14 $26.87 $26.87 $25.91 1,665
2021-02-25 $27.68 $27.68 $27.18 $27.22 $26.25 5,047
2021-02-24 $27.43 $27.72 $27.43 $27.70 $26.71 70,694
2021-02-23 $27.28 $27.41 $27.15 $27.37 $26.39 12,754
2021-02-22 $27.29 $27.47 $27.28 $27.36 $26.38 8,899
2021-02-19 $27.23 $27.23 $27.18 $27.19 $26.22 5,237
2021-02-18 $27.10 $27.13 $27.02 $27.07 $26.10 1,597
2021-02-17 $27.00 $27.26 $27.00 $27.26 $26.28 9,963
2021-02-16 $27.23 $27.25 $27.18 $27.19 $26.22 10,004
2021-02-12 $27.04 $27.17 $27.00 $27.17 $26.20 7,015
2021-02-11 $27.14 $27.14 $26.91 $27.01 $26.04 2,495
2021-02-10 $26.99 $27.11 $26.98 $27.09 $26.12 10,123
2021-02-09 $26.83 $27.01 $26.82 $27.01 $26.04 29,985
2021-02-08 $26.79 $26.89 $26.79 $26.87 $25.91 5,854
2021-02-05 $26.52 $26.70 $26.52 $26.61 $25.66 7,793
2021-02-04 $26.55 $26.71 $26.55 $26.64 $25.53 8,900
2021-02-03 $26.29 $26.53 $26.29 $26.50 $25.39 8,062
2021-02-02 $26.22 $26.45 $26.22 $26.25 $25.16 12,898
2021-02-01 $26.01 $26.16 $26.00 $26.12 $25.03 16,112
2021-01-29 $26.20 $26.20 $25.77 $25.77 $24.70 4,672
2021-01-28 $26.35 $26.35 $26.35 $26.35 $25.26 123
2021-01-27 $26.30 $26.55 $26.27 $26.27 $25.18 73,806
2021-01-26 $26.61 $26.64 $26.56 $26.64 $25.54 1,756
2021-01-25 $26.39 $26.60 $26.39 $26.60 $25.49 6,185
2021-01-22 $26.40 $26.58 $26.40 $26.57 $25.47 16,609
2021-01-21 $26.60 $26.65 $26.56 $26.59 $25.49 5,640
2021-01-20 $26.66 $26.78 $26.66 $26.76 $25.64 8,610
2021-01-19 $26.61 $26.72 $26.59 $26.68 $25.57 19,046
2021-01-15 $26.63 $26.63 $26.57 $26.57 $25.46 177
2021-01-14 $26.63 $26.86 $26.63 $26.75 $25.64 11,285
2021-01-13 $26.54 $26.62 $26.46 $26.52 $25.42 12,083
2021-01-12 $26.55 $26.64 $26.55 $26.62 $25.51 6,926
2021-01-11 $26.36 $26.42 $26.35 $26.42 $25.32 10,981
2021-01-08 $26.28 $26.34 $26.11 $26.34 $25.25 16,996
2021-01-07 $26.31 $26.44 $26.31 $26.41 $25.32 655
2021-01-06 $26.23 $26.27 $26.17 $26.26 $25.17 3,095
2021-01-05 $25.25 $25.57 $25.25 $25.53 $24.46 13,191
2021-01-04 $25.86 $25.86 $25.24 $25.37 $24.31 31,741
2020-12-31 $25.57 $25.68 $25.57 $25.67 $24.60 672
2020-12-30 $25.62 $25.62 $25.51 $25.52 $24.46 6,839
2020-12-29 $25.65 $25.65 $25.44 $25.46 $24.34 8,180
2020-12-28 $25.67 $25.67 $25.60 $25.61 $24.49 7,630
2020-12-24 $25.42 $25.51 $25.42 $25.51 $24.39 408
2020-12-23 $25.45 $25.60 $25.45 $25.53 $24.41 15,339
2020-12-22 $25.30 $25.33 $25.24 $25.24 $24.13 21,080
2020-12-21 $25.33 $25.34 $25.24 $25.34 $24.23 1,082
2020-12-18 $25.75 $25.75 $25.46 $25.58 $24.46 15,825
2020-12-17 $25.70 $25.74 $25.69 $25.69 $24.56 8,169
2020-12-16 $25.70 $25.70 $25.65 $25.65 $24.53 11,796
2020-12-15 $25.49 $25.71 $25.49 $25.68 $24.56 2,548
2020-12-14 $25.54 $25.58 $25.32 $25.38 $24.27 12,575
2020-12-11 $25.64 $25.66 $25.60 $25.60 $24.47 1,187
2020-12-10 $25.70 $25.77 $25.68 $25.76 $24.63 1,120
2020-12-09 $25.68 $25.78 $25.66 $25.78 $24.65 5,114
2020-12-08 $25.77 $25.82 $25.76 $25.78 $24.65 8,832
2020-12-07 $25.73 $25.73 $25.66 $25.69 $24.56 4,761
2020-12-04 $25.74 $25.81 $25.68 $25.81 $24.68 13,203
2020-12-03 $25.36 $25.56 $25.35 $25.36 $24.25 13,714
2020-12-02 $25.24 $25.36 $25.21 $25.34 $24.23 12,413
2020-12-01 $25.22 $25.34 $25.21 $25.21 $24.11 3,943
2020-11-30 $24.96 $24.99 $24.89 $24.89 $23.80 13,720
2020-11-27 $25.29 $25.29 $25.21 $25.21 $24.11 845
2020-11-25 $25.20 $25.30 $25.20 $25.26 $24.15 7,138
2020-11-24 $25.48 $25.49 $25.40 $25.46 $24.35 1,254
2020-11-23 $24.68 $24.88 $24.68 $24.86 $23.77 18,882
2020-11-20 $24.62 $24.62 $24.53 $24.55 $23.47 6,381
2020-11-19 $24.49 $24.64 $24.46 $24.63 $23.55 10,614
2020-11-18 $24.88 $24.92 $24.59 $24.59 $23.51 6,186
2020-11-17 $24.62 $24.89 $24.62 $24.83 $23.74 19,486
2020-11-16 $24.85 $24.85 $24.62 $24.80 $23.71 19,252
2020-11-13 $24.25 $24.38 $24.25 $24.38 $23.31 3,777
2020-11-12 $24.02 $24.02 $23.69 $23.81 $22.77 13,554
2020-11-11 $24.16 $24.29 $24.16 $24.21 $23.15 3,859
2020-11-10 $24.08 $24.41 $24.08 $24.34 $23.27 30,541
2020-11-09 $23.97 $24.39 $23.97 $24.04 $22.98 16,133
2020-11-06 $22.95 $22.95 $22.79 $22.89 $21.89 25,955
2020-11-05 $23.09 $23.36 $23.09 $23.25 $22.08 7,191
2020-11-04 $23.12 $23.18 $22.66 $22.85 $21.69 37,387
2020-11-03 $23.16 $23.31 $23.12 $23.26 $22.08 10,105
2020-11-02 $22.59 $22.75 $22.59 $22.75 $21.60 405
2020-10-30 $22.23 $22.24 $22.05 $22.23 $21.11 10,130
2020-10-29 $22.03 $22.30 $22.00 $22.27 $21.14 763,937
2020-10-28 $22.08 $22.08 $21.95 $21.95 $20.84 4,310
2020-10-27 $22.77 $22.77 $22.56 $22.56 $21.42 17,416
2020-10-26 $23.15 $23.15 $22.80 $22.95 $21.79 16,103
2020-10-23 $23.32 $23.41 $23.26 $23.41 $22.22 9,011
2020-10-22 $22.95 $23.33 $22.92 $23.27 $22.10 12,284
2020-10-21 $22.85 $22.97 $22.85 $22.87 $21.71 9,714
2020-10-20 $22.87 $23.10 $22.87 $22.93 $21.77 8,799
2020-10-19 $23.00 $23.00 $22.74 $22.74 $21.59 2,108
2020-10-16 $23.19 $23.19 $23.01 $23.07 $21.90 28,365
2020-10-15 $22.99 $23.14 $22.99 $23.10 $21.93 12,252
2020-10-14 $23.09 $23.09 $22.98 $22.98 $21.82 23,794
2020-10-13 $23.12 $23.12 $23.12 $23.12 $21.95 91
2020-10-12 $23.38 $23.43 $23.37 $23.42 $22.24 8,888
2020-10-09 $23.35 $23.36 $23.21 $23.21 $22.03 2,132
2020-10-08 $23.25 $23.28 $23.18 $23.28 $22.11 8,753
2020-10-07 $22.83 $23.02 $22.83 $23.01 $21.85 3,900
2020-10-06 $22.87 $23.13 $22.68 $22.68 $21.53 23,805
2020-10-05 $22.77 $22.86 $22.77 $22.82 $21.66 16,663
2020-10-02 $22.22 $22.52 $22.22 $22.45 $21.32 12,988
2020-10-01 $22.17 $22.17 $22.00 $22.13 $21.01 6,721
2020-09-30 $22.17 $22.20 $21.96 $22.07 $20.96 5,857
2020-09-29 $22.09 $22.09 $21.90 $21.93 $20.82 11,378
2020-09-28 $22.06 $22.25 $22.06 $22.13 $21.01 23,281
2020-09-25 $21.43 $21.78 $21.43 $21.72 $20.62 10,634
2020-09-24 $21.55 $21.69 $21.39 $21.46 $20.38 24,222
2020-09-23 $22.03 $22.03 $21.43 $21.43 $20.35 13,304
2020-09-22 $22.04 $22.04 $21.80 $21.89 $20.79 1,216
2020-09-21 $21.79 $21.90 $21.73 $21.87 $20.76 6,882
2020-09-18 $22.79 $22.79 $22.51 $22.54 $21.40 604
2020-09-17 $22.64 $22.84 $22.64 $22.76 $21.61 5,226
2020-09-16 $22.81 $23.10 $22.81 $22.87 $21.72 16,282
2020-09-15 $22.84 $22.84 $22.66 $22.69 $21.54 33,050
2020-09-14 $22.76 $22.81 $22.76 $22.81 $21.66 13,989
2020-09-11 $22.34 $22.40 $22.34 $22.39 $21.26 11,187
2020-09-10 $22.65 $22.65 $22.36 $22.36 $21.23 13,277
2020-09-09 $22.55 $22.75 $22.55 $22.62 $21.48 17,845
2020-09-08 $22.60 $22.68 $22.52 $22.52 $21.38 2,654
2020-09-04 $23.06 $23.06 $22.67 $22.89 $21.73 11,106
2020-09-03 $23.08 $23.32 $22.71 $22.79 $21.64 16,529
2020-09-02 $22.73 $23.14 $22.73 $23.11 $21.94 26,748
2020-09-01 $22.61 $22.81 $22.61 $22.74 $21.59 19,941
2020-08-31 $22.83 $22.83 $22.70 $22.75 $21.60 8,698
2020-08-28 $22.91 $22.98 $22.87 $22.98 $21.82 9,704
2020-08-27 $22.78 $22.93 $22.78 $22.86 $21.70 6,705
2020-08-26 $22.69 $22.70 $22.57 $22.61 $21.47 15,777
2020-08-25 $22.80 $22.80 $22.64 $22.77 $21.62 18,672
2020-08-24 $22.37 $22.80 $22.37 $22.80 $21.65 35,208
2020-08-21 $22.31 $22.31 $22.26 $22.31 $21.19 14,092
2020-08-20 $22.46 $22.46 $22.37 $22.37 $21.24 797
2020-08-19 $22.70 $22.70 $22.54 $22.54 $21.41 3,289
2020-08-18 $22.85 $22.85 $22.65 $22.70 $21.55 10,400
2020-08-17 $22.97 $22.97 $22.85 $22.87 $21.71 8,967
2020-08-14 $22.78 $23.03 $22.78 $22.92 $21.76 8,904
2020-08-13 $23.04 $23.04 $22.80 $22.82 $21.67 6,927
2020-08-12 $23.18 $23.18 $22.91 $23.01 $21.85 5,243
2020-08-11 $23.24 $23.26 $22.99 $22.99 $21.83 12,607
2020-08-10 $23.04 $23.04 $22.96 $22.96 $21.80 2,675
2020-08-07 $22.50 $22.67 $22.50 $22.67 $21.52 22,800
2020-08-06 $22.46 $22.47 $22.38 $22.43 $21.15 8,790
2020-08-05 $22.49 $22.53 $22.44 $22.49 $21.20 19,928
2020-08-04 $22.27 $22.35 $22.27 $22.35 $21.07 35,995
2020-08-03 $22.17 $22.28 $22.15 $22.23 $20.96 14,059
2020-07-31 $21.85 $22.05 $21.85 $22.05 $20.79 13,158
2020-07-30 $21.90 $22.13 $21.90 $22.10 $20.84 8,921
2020-07-29 $22.04 $22.30 $22.01 $22.30 $21.02 253,763
2020-07-28 $22.08 $22.11 $21.95 $21.95 $20.69 12,877
2020-07-27 $21.94 $22.00 $21.94 $22.00 $20.74 1,939
2020-07-24 $22.00 $22.00 $21.89 $21.91 $20.66 14,723
2020-07-23 $22.34 $22.34 $22.10 $22.14 $20.87 16,676
2020-07-22 $22.17 $22.29 $22.15 $22.29 $21.02 10,679
2020-07-21 $22.19 $22.26 $22.11 $22.12 $20.86 6,520
2020-07-20 $21.96 $21.97 $21.84 $21.96 $20.70 1,783
2020-07-17 $22.06 $22.06 $21.92 $21.98 $20.72 21,004
2020-07-16 $21.91 $22.05 $21.89 $22.02 $20.76 17,125
2020-07-15 $21.94 $22.14 $21.86 $22.10 $20.84 10,245
2020-07-14 $21.25 $21.52 $21.25 $21.52 $20.29 3,534
2020-07-13 $21.57 $21.82 $21.32 $21.36 $20.14 13,664
2020-07-10 $21.17 $21.53 $21.17 $21.53 $20.30 18,609
2020-07-09 $21.02 $21.10 $21.01 $21.02 $19.82 72,406
2020-07-08 $21.23 $21.34 $21.23 $21.34 $20.12 7,946
2020-07-07 $21.38 $21.40 $21.21 $21.21 $20.00 40,451
2020-07-06 $21.52 $21.54 $21.44 $21.53 $20.30 20,080
2020-07-02 $21.47 $21.47 $21.20 $21.20 $19.99 13,908
2020-07-01 $21.34 $21.39 $21.13 $21.15 $19.94 6,695
2020-06-30 $20.92 $21.26 $20.92 $21.26 $20.04 11,724
2020-06-29 $20.63 $20.94 $20.63 $20.87 $19.68 3,809
2020-06-26 $20.86 $20.86 $20.50 $20.50 $19.33 16,920
2020-06-25 $20.62 $21.05 $20.62 $21.05 $19.85 6,782
2020-06-24 $21.00 $21.00 $20.74 $20.78 $19.59 6,207
2020-06-23 $21.61 $21.63 $21.53 $21.53 $20.30 3,014
2020-06-22 $21.48 $21.48 $21.44 $21.46 $20.23 8,555
2020-06-19 $21.87 $21.87 $21.41 $21.48 $20.25 995
2020-06-18 $21.65 $21.65 $21.47 $21.58 $20.35 14,211
2020-06-17 $21.69 $21.76 $21.58 $21.58 $20.35 4,113
2020-06-16 $22.29 $22.29 $21.63 $21.84 $20.59 29,890
2020-06-15 $20.71 $21.56 $20.70 $21.45 $20.22 16,987
2020-06-12 $21.37 $21.37 $20.86 $21.21 $20.00 8,043
2020-06-11 $21.41 $21.47 $20.74 $20.74 $19.55 1,512
2020-06-10 $22.55 $22.60 $22.22 $22.22 $20.95 7,164
2020-06-09 $22.60 $22.94 $22.60 $22.80 $21.50 84,297
2020-06-08 $22.91 $23.27 $22.90 $23.27 $21.94 1,974
2020-06-05 $22.67 $22.70 $22.47 $22.53 $21.24 6,556
2020-06-04 $21.84 $21.84 $21.63 $21.80 $20.55 10,971
2020-06-03 $21.58 $21.67 $21.57 $21.61 $20.37 13,783
2020-06-02 $21.13 $21.17 $21.02 $21.08 $19.87 41,397
2020-06-01 $20.72 $21.02 $20.72 $21.00 $19.80 3,689
2020-05-29 $20.62 $20.72 $20.62 $20.67 $19.49 16,731
2020-05-28 $20.82 $21.02 $20.66 $20.70 $19.52 20,543
2020-05-27 $20.81 $20.96 $20.75 $20.96 $19.76 10,703
2020-05-26 $20.59 $20.59 $20.43 $20.43 $19.26 835
2020-05-22 $19.90 $19.90 $19.89 $19.89 $18.75 1,333
2020-05-21 $19.99 $20.10 $19.93 $19.94 $18.80 7,003
2020-05-20 $20.02 $20.02 $19.96 $19.96 $18.82 484
2020-05-19 $19.86 $19.95 $19.68 $19.68 $18.55 24,346
2020-05-18 $19.90 $20.00 $19.74 $20.00 $18.86 21,860
2020-05-15 $18.83 $19.07 $18.82 $19.07 $17.98 16,106
2020-05-14 $18.34 $19.05 $18.29 $19.02 $17.93 29,518
2020-05-13 $19.35 $19.35 $18.69 $18.75 $17.68 9,107
2020-05-12 $19.62 $19.62 $19.34 $19.34 $18.23 3,180
2020-05-11 $19.77 $19.96 $19.77 $19.90 $18.76 33,903
2020-05-08 $19.86 $19.99 $19.86 $19.99 $18.85 6,643
2020-05-07 $19.61 $19.69 $19.47 $19.47 $18.36 13,511
2020-05-06 $19.64 $19.68 $19.37 $19.37 $18.10 32,289
2020-05-05 $19.91 $19.93 $19.71 $19.71 $18.42 816
2020-05-04 $19.45 $19.64 $19.42 $19.64 $18.35 2,219
2020-05-01 $19.91 $19.91 $19.50 $19.56 $18.28 2,583
2020-04-30 $20.38 $20.54 $20.20 $20.30 $18.97 87,108
2020-04-29 $20.88 $20.88 $20.70 $20.75 $19.39 6,765
2020-04-28 $20.20 $20.20 $19.97 $19.98 $18.67 87,120
2020-04-27 $19.52 $19.80 $19.49 $19.80 $18.50 7,216
2020-04-24 $19.08 $19.19 $18.97 $19.19 $17.93 1,197
2020-04-23 $19.01 $19.01 $18.93 $18.93 $17.69 2,500
2020-04-22 $18.89 $18.98 $18.89 $18.96 $17.72 3,279
2020-04-21 $18.53 $18.57 $18.53 $18.53 $17.32 334
2020-04-20 $19.36 $19.36 $19.11 $19.11 $17.86 10,213
2020-04-17 $19.28 $19.59 $19.28 $19.56 $18.28 2,609
2020-04-16 $19.00 $19.00 $18.70 $18.77 $17.54 45,755
2020-04-15 $18.90 $19.06 $18.81 $18.88 $17.64 10,631
2020-04-14 $19.75 $19.75 $19.59 $19.71 $18.42 14,135
2020-04-13 $19.49 $19.49 $19.04 $19.25 $17.99 26,799
2020-04-09 $19.87 $20.03 $19.78 $19.78 $18.48 106,219
2020-04-08 $18.32 $19.08 $18.32 $19.02 $17.77 25,364
2020-04-07 $18.95 $18.95 $18.17 $18.20 $17.01 31,093
2020-04-06 $17.79 $18.02 $17.79 $18.02 $16.84 16,816
2020-04-03 $16.88 $16.95 $16.47 $16.58 $15.49 15,656
2020-04-02 $16.84 $17.05 $16.81 $16.96 $15.85 9,311
2020-04-01 $16.93 $17.03 $16.74 $16.74 $15.64 7,444
2020-03-31 $18.13 $18.18 $17.80 $17.80 $16.63 55,891
2020-03-30 $18.06 $18.36 $18.06 $18.32 $17.12 160,475
2020-03-27 $17.80 $18.41 $17.80 $18.00 $16.82 107,623
2020-03-26 $17.76 $18.67 $17.76 $18.65 $17.43 278,331
2020-03-25 $16.79 $17.98 $16.79 $17.28 $16.15 199,396
2020-03-24 $16.25 $16.72 $16.17 $16.65 $15.56 11,978
2020-03-23 $15.63 $15.63 $14.80 $14.97 $13.99 76,187
2020-03-20 $16.49 $16.50 $15.71 $15.71 $14.68 19,890
2020-03-19 $15.86 $16.79 $15.43 $16.52 $15.44 292,432
2020-03-18 $16.64 $16.71 $14.70 $16.09 $15.04 187,669
2020-03-17 $17.33 $17.72 $16.70 $17.55 $16.40 41,777
2020-03-16 $17.52 $17.86 $17.06 $17.06 $15.94 411,008
2020-03-13 $19.19 $19.48 $18.13 $19.47 $18.19 110,241
2020-03-12 $18.73 $19.30 $17.74 $17.95 $16.77 165,398
2020-03-11 $21.28 $21.28 $20.08 $20.35 $19.02 177,833
2020-03-10 $20.70 $21.59 $20.39 $21.59 $20.17 464,319
2020-03-09 $21.28 $21.28 $20.65 $20.76 $19.40 6,743
2020-03-06 $22.78 $23.05 $22.50 $22.99 $21.48 14,121
2020-03-05 $23.81 $23.81 $23.36 $23.44 $21.90 4,677
2020-03-04 $23.93 $24.38 $23.77 $24.38 $22.78 3,765
2020-03-03 $24.06 $24.42 $23.43 $23.56 $22.02 31,144
2020-03-02 $22.97 $24.17 $19.85 $24.17 $22.59 196,203
2020-02-28 $22.75 $23.06 $22.61 $23.06 $21.55 12,814
2020-02-27 $23.90 $24.40 $23.60 $23.60 $22.05 8,935
2020-02-26 $25.01 $25.18 $24.61 $24.61 $23.00 3,116
2020-02-25 $25.92 $25.92 $24.81 $24.89 $23.26 9,411
2020-02-24 $25.80 $25.81 $25.75 $25.75 $24.06 2,071
2020-02-21 $26.60 $26.64 $26.53 $26.54 $24.80 11,745
2020-02-20 $26.90 $26.90 $26.68 $26.84 $25.08 42,987
2020-02-19 $26.84 $26.85 $26.81 $26.81 $25.05 7,105
2020-02-18 $26.86 $26.86 $26.66 $26.76 $25.01 26,223
2020-02-14 $26.88 $26.88 $26.76 $26.84 $25.08 22,219
2020-02-13 $26.83 $26.90 $26.75 $26.85 $25.09 36,299
2020-02-12 $26.77 $26.81 $26.77 $26.81 $25.05 16,766
2020-02-11 $26.71 $26.79 $26.66 $26.66 $24.91 85,432
2020-02-10 $26.40 $26.55 $26.40 $26.55 $24.81 2,647
2020-02-07 $26.47 $26.50 $26.39 $26.41 $24.68 7,771
2020-02-06 $26.85 $26.85 $26.78 $26.82 $24.87 4,989
2020-02-05 $26.78 $26.85 $26.75 $26.80 $24.86 11,558
2020-02-04 $26.63 $26.68 $26.57 $26.58 $24.65 3,467
2020-02-03 $26.43 $26.43 $26.34 $26.35 $24.44 8,907
2020-01-31 $26.45 $26.45 $26.21 $26.21 $24.31 6,314
2020-01-30 $26.29 $26.61 $26.29 $26.61 $24.68 10,489
2020-01-29 $26.60 $26.63 $26.50 $26.50 $24.58 7,325
2020-01-28 $26.50 $26.59 $26.50 $26.58 $24.65 385
2020-01-27 $26.21 $26.41 $26.21 $26.34 $24.43 1,599
2020-01-24 $26.63 $26.66 $26.61 $26.66 $24.72 1,928
2020-01-23 $26.71 $26.90 $26.71 $26.90 $24.95 2,671
2020-01-22 $26.90 $26.92 $26.82 $26.82 $24.87 9,907
2020-01-21 $26.79 $26.87 $26.76 $26.79 $24.84 7,338
2020-01-17 $26.81 $26.86 $26.80 $26.83 $24.88 40,526
2020-01-16 $26.70 $26.73 $26.68 $26.73 $24.79 6,407
2020-01-15 $26.38 $26.56 $26.38 $26.51 $24.59 13,492
2020-01-14 $26.38 $26.47 $26.38 $26.43 $24.51 6,989
2020-01-13 $26.38 $26.44 $26.38 $26.43 $24.51 8,052
2020-01-10 $26.24 $26.29 $26.19 $26.21 $24.31 5,602
2020-01-09 $26.17 $26.20 $26.17 $26.20 $24.30 2,419
2020-01-08 $26.06 $26.14 $26.05 $26.07 $24.18 6,302
2020-01-07 $26.03 $26.03 $25.98 $26.01 $24.12 3,490
2020-01-06 $26.13 $26.13 $26.02 $26.08 $24.19 18,977
2020-01-03 $26.11 $26.18 $26.09 $26.13 $24.23 15,641
2020-01-02 $26.15 $26.16 $26.04 $26.16 $24.26 15,300
2019-12-31 $26.13 $26.20 $26.11 $26.20 $24.30 37,851
2019-12-30 $26.24 $26.24 $26.09 $26.11 $24.21 26,313
2019-12-27 $26.36 $26.36 $26.32 $26.32 $24.27 12,650
2019-12-26 $26.32 $26.32 $26.26 $26.31 $24.26 4,078
2019-12-24 $26.23 $26.26 $26.23 $26.26 $24.22 3,513
2019-12-23 $26.26 $26.26 $26.22 $26.22 $24.18 5,377
2019-12-20 $26.32 $26.34 $26.32 $26.34 $24.29 3,299
2019-12-19 $26.14 $26.19 $26.14 $26.16 $24.13 6,527
2019-12-18 $26.10 $26.15 $26.07 $26.13 $24.10 18,633
2019-12-17 $26.09 $26.12 $26.06 $26.09 $24.06 43,303
2019-12-16 $26.02 $26.05 $25.97 $26.00 $23.98 11,516
2019-12-13 $25.95 $25.95 $25.77 $25.90 $23.89 91,527
2019-12-12 $26.00 $26.00 $25.82 $25.93 $23.91 91,251
2019-12-11 $25.78 $25.78 $25.73 $25.75 $23.75 45,109
2019-12-10 $25.79 $25.80 $25.73 $25.76 $23.76 62,544
2019-12-09 $25.86 $25.86 $25.81 $25.81 $23.80 12,615
2019-12-06 $25.89 $25.89 $25.84 $25.84 $23.83 4,186
2019-12-05 $25.67 $25.73 $25.63 $25.71 $23.71 6,016
2019-12-04 $25.69 $25.72 $25.66 $25.66 $23.66 13,356
2019-12-03 $25.43 $25.50 $25.39 $25.49 $23.51 15,079
2019-12-02 $25.78 $25.87 $25.61 $25.61 $23.62 31,083
2019-11-29 $25.88 $25.89 $25.82 $25.82 $23.81 1,055
2019-11-27 $25.91 $25.94 $25.91 $25.94 $23.92 1,846
2019-11-26 $25.77 $25.80 $25.75 $25.80 $23.79 11,820
2019-11-25 $25.66 $25.69 $25.65 $25.69 $23.69 1,726
2019-11-22 $25.50 $25.55 $25.45 $25.53 $23.54 10,426
2019-11-21 $25.53 $25.53 $25.46 $25.46 $23.48 18,207
2019-11-20 $25.61 $25.64 $25.57 $25.59 $23.60 30,989
2019-11-19 $25.61 $25.70 $25.61 $25.66 $23.66 10,295
2019-11-18 $25.58 $25.67 $25.58 $25.63 $23.64 7,683
2019-11-15 $25.55 $25.63 $25.54 $25.63 $23.64 8,344
2019-11-14 $25.45 $25.49 $25.41 $25.48 $23.50 32,793
2019-11-13 $25.40 $25.45 $25.39 $25.40 $23.42 1,845
2019-11-12 $25.41 $25.41 $25.36 $25.36 $23.39 7,203
2019-11-11 $25.35 $25.41 $25.34 $25.34 $23.37 93,405
2019-11-08 $25.32 $25.35 $25.30 $25.35 $23.38 8,352
2019-11-07 $25.48 $25.48 $25.33 $25.34 $23.37 6,217
2019-11-06 $25.68 $25.68 $25.62 $25.65 $23.44 8,414
2019-11-05 $25.75 $25.75 $25.61 $25.66 $23.45 3,777
2019-11-04 $25.73 $25.73 $25.64 $25.67 $23.46 15,396
2019-11-01 $25.55 $25.60 $25.55 $25.58 $23.37 1,496
2019-10-31 $25.34 $25.37 $25.27 $25.37 $23.18 10,213
2019-10-30 $25.59 $25.59 $25.39 $25.51 $23.31 11,596
2019-10-29 $25.44 $25.58 $25.40 $25.49 $23.29 13,285
2019-10-28 $25.40 $25.51 $25.40 $25.40 $23.21 7,933
2019-10-25 $25.36 $25.41 $25.35 $25.36 $23.17 4,934
2019-10-24 $25.32 $25.35 $25.28 $25.34 $23.15 17,603
2019-10-23 $25.37 $25.39 $25.32 $25.39 $23.20 3,533
2019-10-22 $25.32 $25.43 $25.31 $25.33 $23.15 15,207
2019-10-21 $25.38 $25.38 $25.28 $25.33 $23.15 10,795
2019-10-18 $25.11 $25.21 $25.11 $25.19 $23.02 9,552
2019-10-17 $25.06 $25.13 $25.06 $25.10 $22.93 4,537
2019-10-16 $25.05 $25.05 $25.02 $25.02 $22.86 1,153
2019-10-15 $24.94 $25.10 $24.94 $25.05 $22.89 6,681
2019-10-14 $24.88 $24.92 $24.88 $24.91 $22.76 66,361
2019-10-11 $25.02 $25.10 $24.98 $24.98 $22.83 18,739
2019-10-10 $24.82 $24.82 $24.73 $24.76 $22.62 4,720
2019-10-09 $24.60 $24.63 $24.55 $24.59 $22.47 109,947
2019-10-08 $24.49 $24.59 $24.46 $24.46 $22.35 7,875
2019-10-07 $24.77 $24.89 $24.75 $24.77 $22.63 11,493
2019-10-04 $24.65 $24.83 $24.65 $24.83 $22.69 4,275
2019-10-03 $24.41 $24.56 $24.41 $24.53 $22.41 25,912
2019-10-02 $24.51 $24.54 $24.38 $24.47 $22.36 26,378
2019-10-01 $24.98 $24.98 $24.75 $24.80 $22.66 9,507
2019-09-30 $25.07 $25.13 $25.04 $25.10 $22.93 20,092
2019-09-27 $25.18 $25.20 $24.95 $25.02 $22.86 29,069
2019-09-26 $25.07 $25.16 $25.03 $25.10 $22.93 5,218
2019-09-25 $25.02 $25.13 $25.01 $25.12 $22.95 7,568
2019-09-24 $25.12 $25.13 $24.89 $24.98 $22.83 12,130
2019-09-23 $25.03 $25.15 $25.03 $25.12 $22.95 9,398
2019-09-20 $25.12 $25.17 $25.01 $25.09 $22.93 2,598
2019-09-19 $25.18 $25.18 $25.06 $25.06 $22.90 3,033
2019-09-18 $25.09 $25.10 $24.92 $25.07 $22.91 8,297
2019-09-17 $25.05 $25.10 $25.02 $25.10 $22.93 8,802
2019-09-16 $25.05 $25.10 $25.05 $25.10 $22.93 4,449
2019-09-13 $25.22 $25.22 $25.08 $25.11 $22.94 40,980
2019-09-12 $25.04 $25.16 $25.04 $25.11 $22.94 18,058
2019-09-11 $24.98 $25.02 $24.98 $25.02 $22.86 7,070
2019-09-10 $24.74 $24.83 $24.70 $24.83 $22.69 10,674
2019-09-09 $24.66 $24.73 $24.63 $24.73 $22.60 2,182
2019-09-06 $24.51 $24.57 $24.51 $24.51 $22.40 10,600
2019-09-05 $24.45 $24.58 $24.44 $24.51 $22.40 6,343
2019-09-04 $24.25 $24.32 $24.25 $24.31 $22.21 2,744
2019-09-03 $23.98 $24.10 $23.97 $24.09 $22.01 13,910
2019-08-30 $24.22 $24.22 $24.12 $24.18 $22.09 21,197
2019-08-29 $24.10 $24.13 $24.04 $24.13 $22.05 9,962
2019-08-28 $23.80 $23.91 $23.74 $23.87 $21.81 9,904
2019-08-27 $23.97 $23.97 $23.66 $23.71 $21.66 2,352
2019-08-26 $23.76 $23.83 $23.75 $23.82 $21.77 32,556
2019-08-23 $24.11 $24.17 $23.61 $23.61 $21.57 34,553
2019-08-22 $24.12 $24.21 $24.05 $24.14 $22.06 10,071
2019-08-21 $24.14 $24.19 $24.13 $24.14 $22.06 2,339
2019-08-20 $24.14 $24.16 $24.04 $24.06 $21.98 12,075
2019-08-19 $24.30 $24.30 $24.19 $24.27 $22.18 83,212
2019-08-16 $23.88 $24.06 $23.88 $24.03 $21.96 7,671
2019-08-15 $23.78 $23.78 $23.68 $23.73 $21.68 13,458
2019-08-14 $23.95 $23.95 $23.66 $23.68 $21.64 55,180
2019-08-13 $24.19 $24.40 $24.19 $24.26 $22.17 22,164
2019-08-12 $24.20 $24.23 $24.11 $24.12 $22.04 14,033
2019-08-09 $24.50 $24.50 $24.33 $24.42 $22.31 8,076
2019-08-08 $24.37 $24.54 $24.37 $24.54 $22.42 26,476
2019-08-07 $23.80 $24.18 $23.80 $24.15 $22.07 11,865
2019-08-06 $24.08 $24.30 $24.06 $24.30 $21.99 4,968
2019-08-05 $24.30 $24.30 $23.90 $24.04 $21.76 54,869
2019-08-02 $24.49 $24.60 $24.49 $24.60 $22.27 13,949
2019-08-01 $25.12 $25.12 $24.72 $24.72 $22.37 9,185
2019-07-31 $25.27 $25.27 $25.08 $25.08 $22.70 932
2019-07-30 $25.20 $25.21 $25.15 $25.21 $22.82 7,484
2019-07-29 $25.33 $25.33 $25.25 $25.26 $22.86 6,698
2019-07-26 $25.22 $25.33 $25.22 $25.31 $22.91 6,690
2019-07-25 $25.31 $25.31 $25.12 $25.12 $22.74 14,791
2019-07-24 $25.15 $25.21 $25.04 $25.21 $22.82 3,284
2019-07-23 $25.00 $25.10 $24.96 $25.09 $22.71 30,549
2019-07-22 $24.90 $24.91 $24.85 $24.88 $22.52 2,140
2019-07-19 $25.11 $25.11 $24.94 $24.95 $22.58 10,551
2019-07-18 $24.90 $25.07 $24.90 $25.03 $22.66 14,376
2019-07-17 $25.01 $25.03 $24.93 $24.96 $22.59 12,716
2019-07-16 $25.17 $25.17 $25.09 $25.13 $22.75 15,165
2019-07-15 $25.13 $25.13 $25.10 $25.10 $22.72 4,098
2019-07-12 $25.13 $25.19 $25.10 $25.18 $22.79 19,810
2019-07-11 $25.04 $25.04 $24.96 $25.03 $22.66 12,549
2019-07-10 $25.06 $25.06 $25.00 $25.04 $22.66 6,792
2019-07-09 $24.94 $25.04 $24.94 $25.04 $22.66 9,185
2019-07-08 $25.07 $25.08 $25.00 $25.00 $22.63 4,943
2019-07-05 $24.99 $25.13 $24.99 $25.09 $22.71 5,094
2019-07-03 $24.99 $25.05 $24.99 $25.05 $22.67 1,198
2019-07-02 $24.79 $24.86 $24.76 $24.83 $22.47 10,280
2019-07-01 $24.88 $24.88 $24.76 $24.81 $22.46 14,566
2019-06-28 $24.68 $24.74 $24.68 $24.73 $22.38 4,384
2019-06-27 $24.50 $24.55 $24.45 $24.55 $22.22 4,764
2019-06-26 $24.48 $24.48 $24.39 $24.39 $22.08 962
2019-06-25 $24.60 $24.62 $24.48 $24.48 $22.16 65,675
2019-06-24 $24.75 $24.75 $24.63 $24.63 $22.29 8,888
2019-06-21 $24.72 $24.81 $24.72 $24.74 $22.39 2,450
2019-06-20 $24.80 $24.84 $24.72 $24.83 $22.47 14,766
2019-06-19 $24.60 $24.69 $24.59 $24.68 $22.34 25,392
2019-06-18 $24.65 $24.65 $24.58 $24.60 $22.27 4,169
2019-06-17 $24.46 $24.50 $24.41 $24.41 $22.09 33,748
2019-06-14 $24.44 $24.49 $24.44 $24.49 $22.17 7,919
2019-06-13 $24.45 $24.46 $24.43 $24.43 $22.11 9,642
2019-06-12 $24.38 $24.38 $24.35 $24.35 $22.04 1,741
2019-06-11 $24.43 $24.46 $24.33 $24.35 $22.04 7,013
2019-06-10 $24.43 $24.43 $24.35 $24.35 $22.04 15,668
2019-06-07 $24.36 $24.40 $24.31 $24.31 $22.00 9,017
2019-06-06 $24.17 $24.31 $24.14 $24.27 $21.97 10,975
2019-06-05 $24.08 $24.15 $24.06 $24.15 $21.86 1,691
2019-06-04 $23.90 $24.06 $23.87 $24.05 $21.77 30,568
2019-06-03 $23.54 $23.70 $23.54 $23.70 $21.45 5,678
2019-05-31 $23.52 $23.58 $23.47 $23.47 $21.24 8,098
2019-05-30 $23.77 $23.79 $23.65 $23.71 $21.46 15,227
2019-05-29 $23.75 $23.81 $23.70 $23.81 $21.55 18,181
2019-05-28 $24.17 $24.17 $23.94 $23.94 $21.67 19,397
2019-05-24 $24.14 $24.17 $24.14 $24.17 $21.88 1,994
2019-05-23 $24.07 $24.07 $23.98 $24.04 $21.76 6,963
2019-05-22 $24.33 $24.34 $24.28 $24.34 $22.03 10,422
2019-05-21 $24.34 $24.39 $24.34 $24.38 $22.07 976
2019-05-20 $24.27 $24.29 $24.20 $24.20 $21.90 8,741
2019-05-17 $24.34 $24.44 $24.28 $24.31 $22.00 14,780
2019-05-16 $24.39 $24.51 $24.39 $24.44 $22.12 18,814
2019-05-15 $24.07 $24.30 $24.07 $24.25 $21.95 1,757
2019-05-14 $24.20 $24.30 $24.17 $24.19 $21.90 15,557
2019-05-13 $24.25 $24.25 $23.98 $24.02 $21.74 26,657
2019-05-10 $24.18 $24.46 $24.12 $24.42 $22.10 7,614
2019-05-09 $24.15 $24.26 $24.04 $24.25 $21.95 9,808
2019-05-08 $24.32 $24.38 $24.30 $24.30 $21.99 12,834
2019-05-07 $24.63 $24.63 $24.38 $24.38 $22.07 5,615
2019-05-06 $24.69 $24.96 $24.69 $24.87 $22.31 50,497
2019-05-03 $24.99 $24.99 $24.97 $24.97 $22.40 1,433
2019-05-02 $24.80 $24.81 $24.63 $24.73 $22.18 139,747
2019-05-01 $24.93 $24.93 $24.72 $24.72 $22.17 2,843
2019-04-30 $24.77 $24.96 $24.77 $24.95 $22.38 26,212
2019-04-29 $24.85 $24.86 $24.81 $24.83 $22.27 19,242
2019-04-26 $24.80 $24.80 $24.80 $24.80 $22.24 202
2019-04-25 $24.65 $24.73 $24.59 $24.67 $22.13 15,971
2019-04-24 $24.77 $24.80 $24.74 $24.77 $22.22 36,835
2019-04-23 $24.60 $24.77 $24.56 $24.77 $22.22 18,030
2019-04-22 $24.54 $24.56 $24.52 $24.55 $22.02 11,357
2019-04-18 $24.56 $24.62 $24.51 $24.57 $22.04 17,419
2019-04-17 $24.58 $24.58 $24.52 $24.55 $22.02 10,039
2019-04-16 $24.63 $24.64 $24.58 $24.60 $22.06 28,685
2019-04-15 $24.65 $24.70 $24.60 $24.63 $22.09 25,193
2019-04-12 $24.73 $24.73 $24.64 $24.72 $22.17 4,788
2019-04-11 $24.58 $24.58 $24.51 $24.56 $22.03 11,830
2019-04-10 $24.57 $24.57 $24.52 $24.52 $21.99 5,591
2019-04-09 $24.48 $24.48 $24.37 $24.37 $21.86 44,812
2019-04-08 $24.60 $24.60 $24.52 $24.59 $22.05 71,564
2019-04-05 $24.59 $24.59 $24.54 $24.58 $22.05 3,522
2019-04-04 $24.44 $24.50 $24.44 $24.50 $21.97 10,932
2019-04-03 $24.43 $24.46 $24.36 $24.39 $21.88 8,886
2019-04-02 $24.38 $24.38 $24.34 $24.37 $21.86 7,729
2019-04-01 $24.35 $24.45 $24.34 $24.45 $21.93 14,757
2019-03-29 $24.17 $24.21 $24.15 $24.18 $21.69 14,129
2019-03-28 $24.12 $24.13 $24.05 $24.13 $21.64 19,515
2019-03-27 $24.07 $24.11 $23.97 $24.07 $21.59 9,421
2019-03-26 $24.11 $24.11 $23.95 $24.07 $21.59 7,977
2019-03-25 $23.76 $23.94 $23.76 $23.85 $21.39 16,055
2019-03-22 $24.12 $24.12 $23.87 $23.87 $21.41 9,060
2019-03-21 $24.03 $24.28 $24.03 $24.22 $21.72 31,466
2019-03-20 $24.08 $24.10 $23.98 $23.98 $21.51 19,217
2019-03-19 $24.31 $24.33 $24.13 $24.14 $21.65 106,094
2019-03-18 $24.16 $24.31 $24.16 $24.26 $21.76 54,536
2019-03-15 $24.21 $24.26 $24.14 $24.15 $21.66 49,578
2019-03-14 $24.15 $24.19 $24.11 $24.14 $21.65 18,268
2019-03-13 $24.18 $24.20 $24.17 $24.17 $21.68 2,281
2019-03-12 $23.99 $24.10 $23.99 $24.04 $21.56 176,503
2019-03-11 $23.85 $24.01 $23.83 $23.99 $21.52 75,664
2019-03-08 $23.68 $23.73 $23.66 $23.73 $21.28 2,544
2019-03-07 $23.88 $23.88 $23.74 $23.77 $21.32 51,386
2019-03-06 $23.97 $23.97 $23.94 $23.94 $21.47 10,558
2019-03-05 $24.14 $24.15 $24.06 $24.11 $21.62 27,360
2019-03-04 $24.22 $24.27 $23.97 $24.14 $21.65 95,738
2019-03-01 $24.31 $24.31 $24.08 $24.22 $21.72 182,713
2019-02-28 $24.17 $24.23 $24.17 $24.17 $21.68 20,109
2019-02-27 $24.11 $24.16 $24.08 $24.14 $21.65 126,109
2019-02-26 $24.31 $24.31 $24.19 $24.19 $21.70 7,491
2019-02-25 $24.35 $24.40 $24.23 $24.23 $21.73 64,507
2019-02-22 $24.28 $24.33 $24.26 $24.30 $21.80 5,727
2019-02-21 $24.30 $24.30 $24.21 $24.27 $21.77 35,509
2019-02-20 $24.28 $24.40 $24.25 $24.36 $21.85 7,050
2019-02-19 $24.20 $24.35 $24.20 $24.30 $21.80 15,239
2019-02-15 $24.16 $24.22 $24.14 $24.21 $21.71 7,262
2019-02-14 $23.93 $24.04 $23.93 $23.95 $21.48 40,606
2019-02-13 $24.08 $24.11 $24.06 $24.06 $21.58 4,404
2019-02-12 $23.90 $24.09 $23.90 $23.99 $21.52 77,511
2019-02-11 $23.79 $23.87 $23.79 $23.84 $21.38 29,807
2019-02-08 $23.86 $23.86 $23.68 $23.80 $21.35 25,324
2019-02-07 $23.91 $23.91 $23.74 $23.84 $21.38 14,809
2019-02-06 $24.11 $24.16 $24.11 $24.15 $21.46 40,021
2019-02-05 $24.13 $24.20 $24.12 $24.20 $21.51 77,507
2019-02-04 $23.93 $24.15 $23.93 $24.15 $21.46 83,102
2019-02-01 $24.01 $24.06 $23.92 $24.05 $21.37 13,562
2019-01-31 $23.82 $24.03 $23.82 $24.03 $21.36 56,057
2019-01-30 $23.72 $23.94 $23.72 $23.87 $21.21 23,332
2019-01-29 $23.72 $23.73 $23.72 $23.73 $21.09 9,460
2019-01-28 $23.50 $23.62 $23.50 $23.62 $20.99 6,350
2019-01-25 $23.70 $23.71 $23.65 $23.67 $21.04 8,491
2019-01-24 $23.50 $23.57 $23.50 $23.52 $20.90 12,262
2019-01-23 $23.52 $23.60 $23.36 $23.51 $20.89 6,295
2019-01-22 $23.46 $23.46 $23.41 $23.44 $20.83 2,169
2019-01-18 $23.56 $23.70 $23.56 $23.63 $21.00 9,464
2019-01-17 $23.21 $23.40 $23.21 $23.37 $20.77 5,069
2019-01-16 $23.29 $23.34 $23.20 $23.28 $20.69 15,362
2019-01-15 $23.13 $23.20 $23.09 $23.18 $20.60 17,496
2019-01-14 $22.99 $23.14 $22.99 $23.07 $20.50 12,874
2019-01-11 $23.06 $23.11 $23.04 $23.09 $20.52 6,821
2019-01-10 $22.84 $23.03 $22.83 $23.01 $20.45 19,109
2019-01-09 $22.88 $22.97 $22.80 $22.93 $20.38 30,280
2019-01-08 $22.81 $22.87 $22.68 $22.87 $20.33 12,748
2019-01-07 $22.39 $22.73 $22.39 $22.66 $20.14 11,998
2019-01-04 $22.36 $22.52 $22.34 $22.44 $19.94 58,483
2019-01-03 $22.07 $22.20 $21.92 $21.99 $19.54 14,474
2019-01-02 $21.90 $22.12 $21.90 $22.12 $19.66 72,851
2018-12-31 $22.01 $22.11 $21.91 $22.03 $19.58 177,223
2018-12-28 $21.99 $22.22 $21.89 $21.97 $19.52 101,115
2018-12-27 $21.60 $22.01 $21.56 $22.01 $19.47 41,146
2018-12-26 $21.26 $21.94 $21.19 $21.94 $19.40 56,059
2018-12-24 $21.35 $21.35 $21.22 $21.22 $18.77 6,137
2018-12-21 $22.25 $22.31 $21.69 $21.76 $19.24 27,965
2018-12-20 $22.25 $22.25 $21.77 $21.97 $19.43 37,126
2018-12-19 $22.73 $22.80 $22.35 $22.37 $19.78 31,329
2018-12-18 $22.90 $22.90 $22.59 $22.64 $20.02 7,014
2018-12-17 $22.99 $23.13 $22.63 $22.70 $20.08 120,285
2018-12-14 $23.30 $23.36 $23.12 $23.17 $20.49 27,043
2018-12-13 $23.60 $23.60 $23.39 $23.43 $20.72 31,040
2018-12-12 $23.68 $23.72 $23.51 $23.51 $20.79 101,838
2018-12-11 $23.75 $23.75 $23.47 $23.47 $20.76 18,170
2018-12-10 $23.72 $23.72 $23.29 $23.50 $20.78 34,421
2018-12-07 $23.96 $23.96 $23.62 $23.62 $20.89 27,530
2018-12-06 $23.58 $23.86 $23.38 $23.86 $21.10 53,563
2018-12-04 $24.62 $24.62 $23.93 $23.98 $21.21 37,193
2018-12-03 $24.53 $24.53 $24.34 $24.50 $21.67 54,114
2018-11-30 $24.33 $24.41 $24.28 $24.40 $21.58 25,584
2018-11-29 $24.16 $24.39 $24.13 $24.28 $21.47 67,822
2018-11-28 $24.07 $24.28 $23.90 $24.28 $21.47 28,097
2018-11-27 $23.93 $23.95 $23.87 $23.95 $21.18 77,178
2018-11-26 $23.95 $23.98 $23.86 $23.96 $21.19 30,277
2018-11-23 $23.67 $23.82 $23.66 $23.78 $21.03 19,167
2018-11-21 $23.73 $23.86 $23.73 $23.74 $21.00 18,886
2018-11-20 $23.80 $23.82 $23.66 $23.70 $20.96 50,256
2018-11-19 $24.16 $24.16 $23.92 $23.98 $21.21 48,144
2018-11-16 $24.00 $24.12 $24.00 $24.10 $21.31 30,808
2018-11-15 $24.03 $24.06 $23.72 $24.04 $21.26 39,426
2018-11-14 $24.29 $24.29 $24.00 $24.00 $21.23 22,187
2018-11-13 $24.32 $24.35 $24.16 $24.18 $21.38 32,490
2018-11-12 $24.45 $24.45 $24.21 $24.21 $21.41 130,842
2018-11-09 $24.42 $24.44 $24.32 $24.40 $21.58 26,268
2018-11-08 $24.45 $24.45 $24.38 $24.41 $21.59 44,442
2018-11-07 $24.50 $24.69 $24.39 $24.69 $21.65 67,691
2018-11-06 $24.30 $24.36 $24.22 $24.36 $21.36 84,638
2018-11-05 $24.19 $24.26 $24.11 $24.22 $21.23 62,840
2018-11-02 $24.26 $24.26 $23.90 $24.03 $21.07 69,686
2018-11-01 $23.95 $24.10 $23.95 $24.09 $21.12 30,096
2018-10-31 $23.98 $24.09 $23.98 $24.00 $21.04 18,027
2018-10-30 $23.70 $23.70 $23.61 $23.61 $20.70 17,971
2018-10-29 $23.76 $23.76 $23.31 $23.31 $20.44 23,216
2018-10-26 $23.38 $23.58 $23.26 $23.39 $20.51 34,089
2018-10-25 $23.65 $23.80 $23.65 $23.70 $20.78 40,847
2018-10-24 $23.92 $23.92 $23.60 $23.60 $20.69 49,355
2018-10-23 $23.86 $24.08 $23.73 $23.92 $20.97 52,257
2018-10-22 $24.28 $24.28 $24.05 $24.05 $21.08 51,770
2018-10-19 $24.31 $24.34 $24.20 $24.27 $21.28 23,818
2018-10-18 $24.41 $24.41 $24.11 $24.19 $21.21 24,211
2018-10-17 $24.40 $24.43 $24.17 $24.35 $21.35 60,390
2018-10-16 $24.00 $24.32 $24.00 $24.32 $21.32 46,593
2018-10-15 $23.98 $24.08 $23.94 $24.00 $21.04 53,808
2018-10-12 $24.00 $24.00 $23.72 $23.91 $20.96 34,776
2018-10-11 $24.40 $24.43 $23.93 $23.93 $20.98 49,932
2018-10-10 $24.90 $24.93 $24.49 $24.49 $21.47 47,484
2018-10-09 $24.93 $25.00 $24.93 $24.95 $21.87 46,860
2018-10-08 $24.88 $24.99 $24.88 $24.96 $21.88 42,446
2018-10-05 $24.98 $25.00 $24.83 $24.88 $21.81 43,517
2018-10-04 $24.98 $24.98 $24.83 $24.89 $21.82 43,007
2018-10-03 $25.05 $25.09 $24.97 $24.97 $21.89 47,854
2018-10-02 $24.95 $25.04 $24.95 $25.00 $21.92 41,207
2018-10-01 $25.18 $25.18 $24.97 $25.00 $21.92 52,684
2018-09-28 $25.00 $25.04 $25.00 $25.03 $21.94 49,415
2018-09-27 $25.02 $25.03 $24.93 $24.93 $21.86 59,842
2018-09-26 $25.18 $25.18 $24.87 $24.91 $21.84 56,927
2018-09-25 $25.19 $25.19 $25.08 $25.09 $22.00 47,873
2018-09-24 $25.26 $25.26 $25.08 $25.12 $22.02 44,689
2018-09-21 $25.37 $25.37 $25.35 $25.36 $22.23 41,636
2018-09-20 $25.25 $25.28 $25.20 $25.28 $22.16 51,702
2018-09-19 $25.29 $25.29 $25.13 $25.13 $22.03 50,445
2018-09-18 $25.23 $25.29 $25.17 $25.25 $22.14 55,338
2018-09-17 $25.35 $25.35 $25.16 $25.19 $22.08 58,914
2018-09-14 $25.28 $25.29 $25.16 $25.27 $22.15 139,457
2018-09-13 $25.15 $25.20 $25.15 $25.18 $22.07 55,012
2018-09-12 $25.15 $25.15 $25.05 $25.05 $21.96 59,380
2018-09-11 $25.07 $25.18 $25.07 $25.16 $22.06 76,319
2018-09-10 $25.19 $25.19 $25.12 $25.13 $22.03 52,698
2018-09-07 $25.09 $25.14 $25.06 $25.07 $21.98 67,069
2018-09-06 $25.25 $25.25 $25.14 $25.19 $22.08 48,702
2018-09-05 $24.96 $25.18 $24.96 $25.16 $22.06 71,930
2018-09-04 $24.96 $25.08 $24.96 $25.00 $21.92 94,264
2018-08-31 $25.05 $25.05 $24.95 $24.99 $21.91 56,608
2018-08-30 $25.19 $25.19 $25.02 $25.05 $21.96 70,962
2018-08-29 $25.10 $25.18 $25.06 $25.13 $22.03 172,782
2018-08-28 $25.15 $25.15 $25.04 $25.04 $21.95 1,043,304

Global X Adaptive U.S. Factor ETF (AUSF) News Headlines

Recent Global X Adaptive U.S. Factor ETF (AUSF) News
Similar Companies to Global X Adaptive U.S. Factor ETF (AUSF) 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.