Global X Health & Wellness ETF (BFIT) Exchange: NASDAQ

Data as of Aug. 19, 2025

$21.39 ($0.00) 0.00%

Global X Health & Wellness ETF - Daily Information
Click for more stock information on Global X Health & Wellness ETF.
Daily Information Data
Date Aug. 19, 2025
Open $21.39
Previous Close $21.39
High $21.39
Low $21.39
Adjusted Open $21.39
Previous Adjusted Close $21.39
Adjusted High $21.39
Adjusted Low $21.39

About Global X Health & Wellness ETF (BFIT)

The Fund invests more than 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's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to exchange-listed companies in developed markets that provide products and services that facilitate physical wellness through active and healthy lifestyles, including but not limited to companies involved in fitness equipment, fitness technology, athletic apparel, nutritional supplements, and organic/natural food offerings, (collectively, "Health & Wellness Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The eligible universe of the Underlying Index includes the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $500 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index may include components from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom, and the United States. From the eligible universe, the Index Provider identifies Health & Wellness Companies by applying a proprietary analysis that consists of two primary components: theme identification and company analysis. As of January 31, 2020, the Index Provider has identified the following four themes that are expected to provide the most exposure to Health & Wellness Companies: (1) Healthy Food, Nutrition and Weight Loss, (2) Fitness and Fitness Apparel, (3) Nutritional Supplements and Preventive Health Care, (4) Anti-Aging and Wellness (collectively, "Health & Wellness Themes"). In order to be included in the Underlying Index, a company must be identified as having significant exposure to these Health & Wellness Themes, as determined by the Index Provider. The Index Provider analyzes companies based on two primary criteria: revenue exposure and primary business operations. A company is to have significant exposure to the Health & Wellness Themes if (i) it derives a significant portion of its revenue from the sale of products or services from the Health & Wellness Themes, or (ii) it has stated its primary business to be in products and services focused on the Health & Wellness Themes, as determined by the Index Provider. Accordingly, the Fund assets will be concentrated (that is, it will hold 25% or more of its total assets) in companies that provide products and services that facilitate physical health and wellness. The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include consumer discretionary, consumer staples, health care and information technology companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the textiles, apparel and luxury goods industry and had significant exposure to the consumer discretionary sector.

Historical Stock Data for Global X Health & Wellness ETF (BFIT)

Date Open High Low Close Adj.Close Volume
2024-02-22 $21.39 $21.39 $21.39 $21.39 $21.39 0
2024-02-21 $21.39 $21.39 $21.39 $21.39 $21.39 0
2024-02-20 $21.39 $21.39 $21.39 $21.39 $21.39 0
2024-02-16 $21.51 $21.51 $21.39 $21.39 $21.39 1,119
2024-02-15 $21.35 $21.44 $21.35 $21.39 $21.39 2,587
2024-02-14 $21.38 $21.42 $21.36 $21.36 $21.36 1,283
2024-02-13 $21.43 $21.47 $21.43 $21.45 $21.45 1,503
2024-02-12 $21.37 $21.40 $21.37 $21.40 $21.40 548
2024-02-09 $21.45 $21.45 $21.36 $21.37 $21.37 3,005
2024-02-08 $21.38 $21.48 $21.38 $21.48 $21.48 228
2024-02-07 $21.48 $21.48 $21.36 $21.36 $21.36 424
2024-02-06 $21.36 $21.39 $21.36 $21.37 $21.37 1,680
2024-02-05 $21.36 $21.41 $21.36 $21.37 $21.37 745
2024-02-02 $21.36 $21.41 $21.36 $21.37 $21.37 593
2024-02-01 $21.43 $21.43 $21.36 $21.36 $21.36 531
2024-01-31 $21.43 $21.43 $21.36 $21.36 $21.36 989
2024-01-30 $21.36 $21.46 $21.36 $21.36 $21.36 2,386
2024-01-29 $21.36 $21.43 $21.36 $21.37 $21.37 5,031
2024-01-26 $21.35 $21.46 $21.35 $21.38 $21.38 9,143
2024-01-25 $21.42 $21.42 $21.35 $21.35 $21.35 374
2024-01-24 $21.51 $21.55 $21.27 $21.27 $21.27 922
2024-01-23 $21.36 $21.36 $21.36 $21.36 $21.36 204
2024-01-22 $21.20 $21.38 $21.20 $21.32 $21.32 3,038
2024-01-19 $21.28 $21.28 $21.28 $21.28 $21.28 232
2024-01-18 $21.38 $21.40 $21.38 $21.39 $21.39 554
2024-01-17 $21.25 $21.27 $21.21 $21.27 $21.27 630
2024-01-16 $21.48 $21.48 $21.48 $21.48 $21.48 303
2024-01-12 $22.09 $22.09 $21.94 $21.94 $21.94 1,189
2024-01-11 $22.02 $22.02 $22.02 $22.02 $22.02 29
2024-01-10 $21.94 $22.09 $21.94 $22.09 $22.09 523
2024-01-09 $21.96 $21.96 $21.85 $21.85 $21.85 331
2024-01-08 $21.83 $22.05 $21.79 $22.05 $22.05 845
2024-01-05 $21.66 $21.77 $21.66 $21.70 $21.70 1,090
2024-01-04 $21.71 $21.71 $21.62 $21.62 $21.62 321
2024-01-03 $22.07 $22.07 $21.97 $21.97 $21.97 1,722
2024-01-02 $22.39 $22.39 $22.39 $22.39 $22.39 33
2023-12-29 $22.62 $22.64 $22.60 $22.60 $22.60 953
2023-12-28 $22.76 $22.76 $22.74 $22.74 $22.74 574
2023-12-27 $22.77 $22.88 $22.77 $22.88 $22.63 2,362
2023-12-26 $22.66 $22.82 $22.64 $22.82 $22.57 999
2023-12-22 $22.65 $22.74 $22.60 $22.64 $22.39 1,504
2023-12-21 $22.97 $23.03 $22.86 $23.03 $22.78 419
2023-12-20 $23.12 $23.12 $22.65 $22.79 $22.54 7,991
2023-12-19 $23.10 $23.10 $23.10 $23.10 $22.84 16
2023-12-18 $22.75 $22.76 $22.71 $22.73 $22.48 1,563
2023-12-15 $22.81 $22.83 $22.81 $22.83 $22.58 256
2023-12-14 $23.07 $23.07 $22.97 $23.00 $22.75 911
2023-12-13 $22.28 $22.91 $22.28 $22.91 $22.66 181
2023-12-12 $22.45 $22.53 $22.45 $22.53 $22.28 264
2023-12-11 $22.57 $22.57 $22.57 $22.57 $22.32 35
2023-12-08 $22.49 $22.57 $22.46 $22.57 $22.57 1,028
2023-12-07 $22.57 $22.60 $22.52 $22.60 $22.60 1,943
2023-12-06 $22.69 $22.69 $22.53 $22.53 $22.53 385
2023-12-05 $22.57 $22.65 $22.53 $22.53 $22.53 566
2023-12-04 $22.76 $22.81 $22.65 $22.71 $22.71 6,380
2023-12-01 $22.38 $22.73 $22.38 $22.73 $22.73 947
2023-11-30 $22.24 $22.26 $22.17 $22.26 $22.26 309
2023-11-29 $22.19 $22.31 $22.19 $22.31 $22.31 386
2023-11-28 $22.16 $22.16 $21.98 $22.11 $22.11 440
2023-11-27 $21.93 $22.03 $21.92 $22.03 $22.03 28,605
2023-11-24 $21.94 $21.94 $21.93 $21.94 $21.94 236
2023-11-22 $21.97 $21.97 $21.97 $21.97 $21.97 71
2023-11-21 $21.94 $21.94 $21.81 $21.83 $21.83 396
2023-11-20 $21.67 $21.86 $21.66 $21.86 $21.86 1,713
2023-11-17 $21.43 $21.56 $21.43 $21.56 $21.56 260
2023-11-16 $21.24 $21.36 $21.24 $21.36 $21.36 172
2023-11-15 $21.74 $21.74 $21.49 $21.70 $21.70 7,056
2023-11-14 $21.23 $21.54 $21.23 $21.54 $21.54 3,351
2023-11-13 $21.02 $21.13 $21.02 $21.08 $21.08 2,378
2023-11-10 $21.09 $21.31 $21.05 $21.31 $21.31 513
2023-11-09 $21.44 $21.44 $21.20 $21.27 $21.27 430
2023-11-08 $21.50 $21.50 $21.36 $21.40 $21.40 1,577
2023-11-07 $21.41 $21.52 $21.41 $21.52 $21.52 373
2023-11-06 $21.34 $21.40 $21.30 $21.40 $21.40 603
2023-11-03 $21.38 $21.49 $21.38 $21.49 $21.49 714
2023-11-02 $20.59 $20.87 $20.59 $20.87 $20.87 1,142
2023-11-01 $20.33 $20.33 $20.14 $20.33 $20.33 1,346
2023-10-31 $20.30 $20.30 $20.30 $20.30 $20.30 122
2023-10-30 $20.31 $20.40 $20.19 $20.39 $20.39 7,158
2023-10-27 $20.30 $20.30 $20.05 $20.18 $20.18 1,238
2023-10-26 $20.23 $20.33 $20.15 $20.20 $20.20 782
2023-10-25 $20.69 $20.69 $20.53 $20.59 $20.59 407
2023-10-24 $20.50 $20.72 $20.50 $20.69 $20.69 1,626
2023-10-23 $20.51 $20.57 $20.42 $20.48 $20.48 1,484
2023-10-20 $20.52 $20.52 $20.37 $20.42 $20.42 516
2023-10-19 $20.69 $20.75 $20.62 $20.62 $20.62 486
2023-10-18 $20.91 $20.96 $20.80 $20.85 $20.85 767
2023-10-17 $20.91 $20.91 $20.91 $20.91 $20.91 163
2023-10-16 $20.22 $20.66 $20.22 $20.62 $20.62 3,662
2023-10-13 $20.30 $20.30 $20.18 $20.27 $20.27 1,961
2023-10-12 $20.23 $20.41 $20.23 $20.41 $20.41 433
2023-10-11 $20.77 $20.77 $20.59 $20.66 $20.66 349
2023-10-10 $20.76 $20.77 $20.68 $20.68 $20.68 1,192
2023-10-09 $20.18 $20.45 $20.16 $20.45 $20.45 1,517
2023-10-06 $20.00 $20.36 $19.92 $20.36 $20.36 1,437
2023-10-05 $20.18 $20.18 $20.14 $20.14 $20.14 138
2023-10-04 $20.24 $20.27 $20.09 $20.27 $20.27 2,747
2023-10-03 $20.52 $20.52 $20.34 $20.35 $20.35 1,165
2023-10-02 $20.82 $20.82 $20.64 $20.77 $20.77 6,533
2023-09-29 $20.97 $20.97 $20.91 $20.96 $20.96 433
2023-09-28 $20.53 $20.63 $20.53 $20.63 $20.63 257
2023-09-27 $20.42 $20.48 $20.36 $20.48 $20.48 528
2023-09-26 $20.64 $20.64 $20.52 $20.52 $20.52 1,214
2023-09-25 $20.75 $20.89 $20.75 $20.89 $20.89 1,418
2023-09-22 $21.00 $21.04 $20.90 $20.96 $20.96 26,057
2023-09-21 $21.02 $21.02 $20.91 $20.91 $20.91 471
2023-09-20 $21.52 $21.52 $21.19 $21.21 $21.21 2,302
2023-09-19 $21.39 $21.43 $21.00 $21.39 $21.39 7,685
2023-09-18 $21.58 $21.59 $21.51 $21.58 $21.58 1,085
2023-09-15 $21.78 $21.78 $21.60 $21.60 $21.60 444
2023-09-14 $21.92 $21.92 $21.92 $21.92 $21.92 17
2023-09-13 $21.82 $21.82 $21.75 $21.77 $21.77 437
2023-09-12 $21.85 $21.90 $21.78 $21.84 $21.84 650
2023-09-11 $21.97 $22.10 $21.86 $21.86 $21.86 11,929
2023-09-08 $21.72 $21.72 $21.72 $21.72 $21.72 20
2023-09-07 $21.70 $21.74 $21.70 $21.74 $21.74 339
2023-09-06 $22.00 $22.00 $21.90 $21.92 $21.92 1,073
2023-09-05 $22.17 $22.17 $21.94 $21.94 $21.94 1,900
2023-09-01 $22.27 $22.27 $22.17 $22.21 $22.21 582
2023-08-31 $22.07 $22.09 $22.04 $22.04 $22.04 1,328
2023-08-30 $22.00 $22.12 $22.00 $22.11 $22.11 1,908
2023-08-29 $21.86 $21.97 $21.86 $21.97 $21.97 780
2023-08-28 $21.62 $21.63 $21.57 $21.63 $21.63 371
2023-08-25 $21.51 $21.51 $21.36 $21.44 $21.44 29,273
2023-08-24 $21.53 $21.57 $21.38 $21.38 $21.38 575
2023-08-23 $21.50 $21.63 $21.50 $21.63 $21.63 473
2023-08-22 $21.67 $21.67 $21.62 $21.62 $21.62 26,782
2023-08-21 $22.14 $22.20 $22.05 $22.20 $22.20 591
2023-08-18 $22.00 $22.17 $22.00 $22.17 $22.17 148
2023-08-17 $22.49 $22.49 $22.18 $22.18 $22.18 624
2023-08-16 $22.39 $22.39 $22.35 $22.35 $22.35 169
2023-08-15 $22.58 $22.58 $22.48 $22.48 $22.48 287
2023-08-14 $22.60 $22.91 $22.60 $22.91 $22.91 1,893
2023-08-11 $22.87 $22.87 $22.74 $22.83 $22.83 854
2023-08-10 $23.15 $23.27 $22.91 $22.91 $22.91 5,633
2023-08-09 $22.82 $22.86 $22.73 $22.86 $22.86 1,197
2023-08-08 $22.39 $22.51 $22.39 $22.51 $22.51 503
2023-08-07 $22.75 $22.75 $22.68 $22.72 $22.72 543
2023-08-04 $22.66 $22.66 $22.66 $22.66 $22.66 89
2023-08-03 $22.61 $22.79 $22.58 $22.79 $22.79 1,327
2023-08-02 $22.61 $22.61 $22.53 $22.53 $22.53 1,536
2023-08-01 $22.95 $22.96 $22.95 $22.96 $22.96 226
2023-07-31 $23.25 $23.25 $23.16 $23.18 $23.18 886
2023-07-28 $23.22 $23.22 $23.22 $23.22 $23.22 212
2023-07-27 $22.95 $22.95 $22.79 $22.80 $22.80 351
2023-07-26 $22.92 $23.02 $22.92 $23.02 $23.02 413
2023-07-25 $22.89 $22.90 $22.83 $22.88 $22.88 607
2023-07-24 $22.77 $22.85 $22.71 $22.85 $22.85 1,963
2023-07-21 $22.76 $22.82 $22.71 $22.77 $22.77 443
2023-07-20 $22.77 $22.77 $22.77 $22.77 $22.77 13
2023-07-19 $23.14 $23.14 $23.14 $23.14 $23.14 119
2023-07-18 $22.87 $22.93 $22.87 $22.93 $22.93 794
2023-07-17 $22.64 $22.84 $22.64 $22.79 $22.79 527
2023-07-14 $22.84 $22.84 $22.84 $22.84 $22.84 112
2023-07-13 $22.93 $22.93 $22.93 $22.93 $22.93 485
2023-07-12 $22.74 $22.84 $22.74 $22.81 $22.81 631
2023-07-11 $22.35 $22.53 $22.35 $22.53 $22.53 10,658
2023-07-10 $21.96 $22.21 $21.96 $22.21 $22.21 1,582
2023-07-07 $22.13 $22.13 $22.12 $22.12 $22.12 400
2023-07-06 $21.92 $22.00 $21.88 $22.00 $22.00 866
2023-07-05 $22.41 $22.41 $22.35 $22.35 $22.35 1,172
2023-07-03 $22.65 $22.65 $22.65 $22.65 $22.65 112
2023-06-30 $22.60 $22.60 $22.60 $22.60 $22.60 937
2023-06-29 $22.38 $22.38 $22.27 $22.28 $22.28 68,485
2023-06-28 $22.40 $22.56 $22.33 $22.56 $22.46 18,220
2023-06-27 $22.30 $22.43 $22.30 $22.43 $22.33 893
2023-06-26 $22.30 $22.33 $22.26 $22.26 $22.16 5,526
2023-06-23 $22.02 $22.17 $21.99 $22.17 $22.17 3,689
2023-06-22 $22.14 $22.45 $22.14 $22.42 $22.42 710
2023-06-21 $22.34 $22.41 $22.34 $22.41 $22.41 836
2023-06-20 $22.34 $22.34 $22.34 $22.34 $22.34 127
2023-06-16 $23.00 $23.00 $22.78 $22.86 $22.86 3,503
2023-06-15 $22.73 $22.90 $22.62 $22.90 $22.90 606
2023-06-14 $22.70 $22.70 $22.62 $22.62 $22.62 383
2023-06-13 $22.63 $22.63 $22.56 $22.56 $22.56 237
2023-06-12 $22.26 $22.41 $22.26 $22.41 $22.41 660
2023-06-09 $22.15 $22.15 $22.13 $22.13 $22.13 428
2023-06-08 $21.97 $22.07 $21.95 $22.07 $22.07 1,094
2023-06-07 $22.21 $22.21 $22.11 $22.11 $22.11 239
2023-06-06 $21.91 $22.18 $21.91 $22.18 $22.18 2,070
2023-06-05 $21.89 $21.93 $21.89 $21.93 $21.93 247
2023-06-02 $21.88 $21.98 $21.88 $21.96 $21.96 1,234
2023-06-01 $21.26 $21.29 $21.21 $21.22 $21.22 569
2023-05-31 $20.97 $21.16 $20.96 $21.16 $21.16 3,193
2023-05-30 $21.43 $21.52 $21.28 $21.30 $21.30 5,791
2023-05-26 $21.32 $21.32 $21.29 $21.29 $21.29 806
2023-05-25 $21.24 $21.32 $21.24 $21.26 $21.26 1,741
2023-05-24 $21.47 $21.47 $21.44 $21.44 $21.44 422
2023-05-23 $21.82 $21.83 $21.82 $21.83 $21.83 244
2023-05-22 $22.31 $22.31 $22.23 $22.23 $22.23 1,058
2023-05-19 $22.53 $22.53 $22.17 $22.17 $22.17 807
2023-05-18 $22.59 $22.72 $22.59 $22.68 $22.68 1,450
2023-05-17 $22.74 $22.74 $22.57 $22.69 $22.69 1,536
2023-05-16 $22.81 $22.82 $22.70 $22.81 $22.81 1,678
2023-05-15 $23.18 $23.18 $23.18 $23.18 $23.18 72
2023-05-12 $22.91 $22.91 $22.89 $22.89 $22.89 135
2023-05-11 $22.90 $22.97 $22.90 $22.94 $22.94 1,204
2023-05-10 $22.92 $22.92 $22.92 $22.92 $22.92 258
2023-05-09 $23.04 $23.04 $22.91 $22.91 $22.91 792
2023-05-08 $23.15 $23.21 $23.15 $23.21 $23.21 914
2023-05-05 $23.06 $23.22 $23.06 $23.22 $23.22 441
2023-05-04 $22.94 $22.94 $22.70 $22.70 $22.70 2,288
2023-05-03 $23.08 $23.08 $23.08 $23.08 $23.08 131
2023-05-02 $22.88 $22.97 $22.88 $22.97 $22.97 188
2023-05-01 $23.27 $23.27 $23.27 $23.27 $23.27 242
2023-04-28 $23.17 $23.26 $23.11 $23.26 $23.26 497
2023-04-27 $22.99 $23.18 $22.99 $23.18 $23.18 310
2023-04-26 $23.09 $23.10 $23.00 $23.01 $23.01 1,432
2023-04-25 $23.29 $23.29 $22.92 $22.92 $22.92 762
2023-04-24 $23.35 $23.51 $23.33 $23.51 $23.51 2,744
2023-04-21 $23.31 $23.44 $23.31 $23.44 $23.44 483
2023-04-20 $23.07 $23.35 $23.07 $23.16 $23.16 12,826
2023-04-19 $23.18 $23.25 $23.14 $23.16 $23.16 1,691
2023-04-18 $23.26 $23.32 $23.20 $23.32 $23.32 3,643
2023-04-17 $23.16 $23.20 $22.89 $23.12 $23.12 8,723
2023-04-14 $23.26 $23.31 $23.18 $23.22 $23.22 719
2023-04-13 $23.06 $23.38 $23.06 $23.32 $23.32 1,608
2023-04-12 $23.24 $23.24 $22.98 $22.98 $22.98 615
2023-04-11 $23.17 $23.26 $23.17 $23.17 $23.17 623
2023-04-10 $22.97 $22.97 $22.97 $22.97 $22.97 172
2023-04-06 $22.76 $22.91 $22.74 $22.79 $22.79 2,081
2023-04-05 $22.90 $22.90 $22.90 $22.90 $22.90 145
2023-04-04 $23.34 $23.34 $23.28 $23.28 $23.28 1,380
2023-04-03 $23.35 $23.37 $23.27 $23.37 $23.37 688
2023-03-31 $23.05 $23.25 $23.05 $23.25 $23.25 1,275
2023-03-30 $22.99 $22.99 $22.99 $22.99 $22.99 103
2023-03-29 $22.83 $22.88 $22.83 $22.88 $22.88 542
2023-03-28 $22.48 $22.57 $22.48 $22.57 $22.57 843
2023-03-27 $22.56 $22.56 $22.39 $22.49 $22.49 618
2023-03-24 $22.24 $22.34 $22.24 $22.34 $22.34 652
2023-03-23 $22.68 $22.68 $22.35 $22.35 $22.35 446
2023-03-22 $22.29 $22.29 $22.19 $22.19 $22.19 849
2023-03-21 $21.94 $22.26 $21.94 $22.26 $22.26 9,120
2023-03-20 $21.77 $21.77 $21.59 $21.65 $21.65 1,416
2023-03-17 $21.58 $21.60 $21.58 $21.60 $21.60 1,078
2023-03-16 $21.52 $21.97 $21.52 $21.97 $21.97 5,617
2023-03-15 $21.43 $21.58 $21.30 $21.58 $21.58 946
2023-03-14 $21.97 $21.97 $21.94 $21.94 $21.94 189
2023-03-13 $21.80 $21.84 $21.72 $21.72 $21.72 4,002
2023-03-10 $22.01 $22.01 $21.83 $21.91 $21.91 826
2023-03-09 $22.24 $22.24 $22.24 $22.24 $22.24 158
2023-03-08 $22.45 $22.49 $22.40 $22.44 $22.44 2,283
2023-03-07 $22.40 $22.40 $22.40 $22.40 $22.40 89
2023-03-06 $22.74 $22.76 $22.54 $22.55 $22.55 1,785
2023-03-03 $22.88 $22.98 $22.80 $22.95 $22.95 1,833
2023-03-02 $22.42 $22.78 $22.42 $22.77 $22.77 994
2023-03-01 $22.45 $22.48 $22.36 $22.48 $22.48 1,466
2023-02-28 $22.24 $22.24 $22.24 $22.24 $22.24 130
2023-02-27 $22.30 $22.30 $22.30 $22.30 $22.30 37
2023-02-24 $22.06 $22.06 $22.06 $22.06 $22.06 119
2023-02-23 $22.20 $22.35 $22.20 $22.35 $22.35 207
2023-02-22 $22.21 $22.25 $22.21 $22.22 $22.22 425
2023-02-21 $22.22 $22.22 $22.22 $22.22 $22.22 767
2023-02-17 $22.51 $22.66 $22.51 $22.66 $22.66 992
2023-02-16 $22.74 $22.74 $22.61 $22.61 $22.61 1,084
2023-02-15 $22.86 $22.86 $22.86 $22.86 $22.86 274
2023-02-14 $22.82 $22.82 $22.82 $22.82 $22.82 58
2023-02-13 $22.88 $22.88 $22.88 $22.88 $22.88 199
2023-02-10 $22.44 $22.51 $22.38 $22.51 $22.51 2,195
2023-02-09 $22.75 $22.75 $22.67 $22.67 $22.67 126
2023-02-08 $22.89 $22.89 $22.89 $22.89 $22.89 118
2023-02-07 $23.00 $23.14 $22.89 $23.14 $23.14 686
2023-02-06 $23.06 $23.08 $23.06 $23.08 $23.08 315
2023-02-03 $23.60 $23.60 $23.33 $23.33 $23.33 276
2023-02-02 $23.65 $23.69 $23.65 $23.69 $23.69 224
2023-02-01 $23.37 $23.75 $23.37 $23.75 $23.75 477
2023-01-31 $23.11 $23.25 $23.11 $23.19 $23.19 1,228
2023-01-30 $22.89 $22.99 $22.86 $22.99 $22.99 803
2023-01-27 $23.04 $23.35 $23.04 $23.22 $23.22 2,185
2023-01-26 $23.08 $23.12 $23.05 $23.12 $23.12 336
2023-01-25 $22.80 $23.00 $22.80 $23.00 $23.00 387
2023-01-24 $22.95 $22.95 $22.94 $22.94 $22.94 1,026
2023-01-23 $22.68 $23.02 $22.68 $23.02 $23.02 749
2023-01-20 $22.70 $22.70 $22.70 $22.70 $22.70 7
2023-01-19 $22.35 $22.39 $22.26 $22.38 $22.38 1,344
2023-01-18 $22.83 $22.83 $22.46 $22.46 $22.46 2,285
2023-01-17 $22.81 $22.95 $22.69 $22.82 $22.82 5,653
2023-01-13 $22.50 $22.69 $22.50 $22.69 $22.69 364
2023-01-12 $22.53 $22.53 $22.53 $22.53 $22.53 177
2023-01-11 $22.33 $22.45 $22.33 $22.45 $22.45 296
2023-01-10 $22.14 $22.17 $22.14 $22.17 $22.17 336
2023-01-09 $22.00 $22.05 $21.93 $21.94 $21.94 818
2023-01-06 $21.63 $22.00 $21.63 $22.00 $22.00 1,950
2023-01-05 $21.49 $21.58 $21.45 $21.45 $21.45 639
2023-01-04 $21.45 $21.57 $21.45 $21.53 $21.53 1,285
2023-01-03 $21.17 $21.17 $21.17 $21.17 $21.17 210
2022-12-30 $20.92 $20.99 $20.92 $20.95 $20.95 858
2022-12-29 $20.81 $21.20 $20.81 $21.20 $21.20 2,334
2022-12-28 $21.27 $21.27 $20.85 $20.85 $20.74 663
2022-12-27 $21.00 $21.38 $21.00 $21.38 $21.38 1,092
2022-12-23 $20.90 $21.03 $20.90 $21.03 $21.03 813
2022-12-22 $20.79 $21.04 $20.79 $20.93 $20.93 517
2022-12-21 $20.87 $21.08 $20.87 $21.05 $21.05 2,482
2022-12-20 $20.40 $20.51 $20.37 $20.37 $20.37 1,192
2022-12-19 $20.64 $20.64 $20.47 $20.47 $20.47 434
2022-12-16 $20.74 $20.77 $20.74 $20.77 $20.77 1,135
2022-12-15 $20.99 $20.99 $20.78 $20.79 $20.79 1,076
2022-12-14 $21.40 $21.53 $21.40 $21.42 $21.42 2,615
2022-12-13 $21.64 $21.64 $21.22 $21.22 $21.22 2,165
2022-12-12 $21.11 $21.26 $21.07 $21.18 $21.18 7,319
2022-12-09 $21.44 $21.46 $21.13 $21.13 $21.13 10,753
2022-12-08 $21.41 $21.59 $21.41 $21.59 $21.59 807
2022-12-07 $21.17 $21.28 $21.17 $21.28 $21.28 549
2022-12-06 $21.28 $21.31 $21.19 $21.20 $21.20 1,027
2022-12-05 $21.57 $21.61 $21.35 $21.42 $21.42 816
2022-12-02 $21.21 $21.89 $21.21 $21.77 $21.77 4,312
2022-12-01 $21.42 $21.60 $21.42 $21.60 $21.60 1,317
2022-11-30 $20.96 $21.46 $20.96 $21.34 $21.34 1,530
2022-11-29 $20.93 $20.93 $20.84 $20.85 $20.85 1,157
2022-11-28 $20.93 $20.93 $20.76 $20.76 $20.76 4,426
2022-11-25 $20.71 $20.79 $20.71 $20.79 $20.79 153
2022-11-23 $20.67 $20.86 $20.67 $20.86 $20.86 324
2022-11-22 $20.31 $20.43 $20.31 $20.43 $20.43 1,124
2022-11-21 $20.20 $20.25 $20.20 $20.20 $20.20 709
2022-11-18 $20.43 $20.45 $20.43 $20.45 $20.45 1,059
2022-11-17 $20.15 $20.42 $20.15 $20.36 $20.36 2,932
2022-11-16 $20.34 $20.39 $20.31 $20.36 $20.36 1,199
2022-11-15 $20.74 $20.74 $20.64 $20.64 $20.64 464
2022-11-14 $20.28 $20.43 $20.20 $20.37 $20.37 4,844
2022-11-11 $20.42 $20.42 $20.42 $20.42 $20.42 169
2022-11-10 $19.41 $19.92 $19.41 $19.92 $19.92 3,754
2022-11-09 $18.55 $18.55 $18.55 $18.55 $18.55 15
2022-11-08 $19.11 $19.11 $18.82 $18.93 $18.93 1,281
2022-11-07 $18.74 $18.85 $18.73 $18.78 $18.78 2,231
2022-11-04 $18.65 $18.94 $18.65 $18.94 $18.94 1,249
2022-11-03 $18.07 $18.23 $18.00 $18.14 $18.14 2,766
2022-11-02 $18.58 $18.58 $18.34 $18.34 $18.34 198
2022-11-01 $18.71 $18.71 $18.71 $18.71 $18.71 11
2022-10-31 $18.39 $18.53 $18.39 $18.43 $18.43 860
2022-10-28 $18.25 $18.62 $18.25 $18.62 $18.62 2,762
2022-10-27 $18.52 $18.52 $18.32 $18.32 $18.32 611
2022-10-26 $18.70 $18.70 $18.54 $18.54 $18.54 728
2022-10-25 $18.30 $18.46 $18.25 $18.46 $18.46 808
2022-10-24 $17.81 $18.00 $17.81 $18.00 $18.00 891
2022-10-21 $18.22 $18.22 $18.22 $18.22 $18.22 68
2022-10-20 $18.27 $18.43 $18.06 $18.06 $18.06 1,067
2022-10-19 $18.27 $18.27 $18.27 $18.27 $18.27 28
2022-10-18 $18.79 $18.80 $18.60 $18.67 $18.67 725
2022-10-17 $18.62 $18.67 $18.58 $18.64 $18.64 2,987
2022-10-14 $18.27 $18.27 $18.19 $18.19 $18.19 174
2022-10-13 $17.86 $18.60 $17.86 $18.54 $18.54 1,889
2022-10-12 $18.42 $18.42 $18.42 $18.42 $18.42 195
2022-10-11 $18.33 $18.57 $18.31 $18.34 $18.34 12,746
2022-10-10 $18.37 $18.37 $18.37 $18.37 $18.37 52
2022-10-07 $18.61 $18.61 $18.61 $18.61 $18.61 19
2022-10-06 $19.05 $19.05 $19.05 $19.05 $19.05 137
2022-10-05 $19.06 $19.21 $18.94 $19.21 $19.21 4,623
2022-10-04 $19.28 $19.35 $19.06 $19.35 $19.35 7,243
2022-10-03 $18.26 $18.52 $18.26 $18.52 $18.52 1,767
2022-09-30 $18.24 $18.35 $18.13 $18.13 $18.13 1,750
2022-09-29 $18.97 $18.97 $18.76 $18.76 $18.76 234
2022-09-28 $18.80 $19.27 $18.80 $19.27 $19.27 2,041
2022-09-27 $18.77 $18.79 $18.63 $18.74 $18.74 8,157
2022-09-26 $18.73 $18.77 $18.72 $18.77 $18.77 739
2022-09-23 $19.08 $19.08 $18.76 $18.90 $18.90 5,069
2022-09-22 $19.47 $19.48 $19.47 $19.48 $19.48 250
2022-09-21 $20.17 $20.17 $19.85 $19.85 $19.85 945
2022-09-20 $20.31 $20.31 $20.08 $20.21 $20.21 1,095
2022-09-19 $20.29 $20.54 $20.29 $20.51 $20.51 10,193
2022-09-16 $20.33 $20.41 $20.33 $20.41 $20.41 468
2022-09-15 $20.69 $20.75 $20.55 $20.55 $20.55 1,447
2022-09-14 $20.86 $20.88 $20.79 $20.88 $20.88 649
2022-09-13 $20.90 $20.91 $20.59 $20.59 $20.59 3,160
2022-09-12 $21.60 $21.60 $21.60 $21.60 $21.60 131
2022-09-09 $20.93 $21.21 $20.93 $21.21 $21.21 270
2022-09-08 $20.42 $20.68 $20.42 $20.68 $20.68 417
2022-09-07 $20.45 $20.56 $20.45 $20.56 $20.56 110
2022-09-06 $20.26 $20.26 $20.07 $20.13 $20.13 3,228
2022-09-02 $20.55 $20.55 $20.24 $20.26 $20.26 262
2022-09-01 $20.47 $20.58 $20.47 $20.58 $20.58 945
2022-08-31 $20.83 $20.87 $20.82 $20.87 $20.87 1,232
2022-08-30 $20.81 $20.81 $20.81 $20.81 $20.81 2
2022-08-29 $21.02 $21.08 $20.98 $21.08 $21.08 800
2022-08-26 $21.26 $21.30 $21.21 $21.21 $21.21 235
2022-08-25 $21.97 $21.97 $21.97 $21.97 $21.97 293
2022-08-24 $21.83 $21.85 $21.76 $21.85 $21.85 1,308
2022-08-23 $21.69 $21.69 $21.65 $21.65 $21.65 487
2022-08-22 $21.76 $21.76 $21.68 $21.69 $21.69 2,161
2022-08-19 $21.98 $22.01 $21.98 $22.01 $22.01 273
2022-08-18 $22.26 $22.28 $22.26 $22.28 $22.28 146
2022-08-17 $22.44 $22.44 $22.44 $22.44 $22.44 135
2022-08-16 $22.63 $22.63 $22.60 $22.60 $22.60 119
2022-08-15 $22.35 $22.42 $22.35 $22.42 $22.42 249
2022-08-12 $22.02 $22.35 $22.02 $22.35 $22.35 1,287
2022-08-11 $22.02 $22.04 $22.02 $22.04 $22.04 583
2022-08-10 $21.66 $21.90 $21.66 $21.90 $21.90 949
2022-08-09 $21.71 $21.71 $21.30 $21.30 $21.30 320
2022-08-08 $21.72 $21.75 $21.72 $21.74 $21.74 254
2022-08-05 $21.47 $21.55 $21.47 $21.55 $21.55 728
2022-08-04 $21.63 $21.66 $21.63 $21.65 $21.65 504
2022-08-03 $21.52 $21.58 $21.52 $21.58 $21.58 205
2022-08-02 $21.42 $21.51 $21.22 $21.22 $21.22 741
2022-08-01 $21.11 $21.47 $21.11 $21.47 $21.47 884
2022-07-29 $21.00 $21.24 $20.97 $21.24 $21.24 1,074
2022-07-28 $20.96 $21.21 $20.96 $21.21 $21.21 1,221
2022-07-27 $20.63 $20.99 $20.63 $20.99 $20.99 535
2022-07-26 $21.08 $21.08 $20.70 $20.70 $20.70 1,269
2022-07-25 $21.36 $21.36 $21.36 $21.36 $21.36 172
2022-07-22 $21.57 $21.57 $21.25 $21.25 $21.25 1,141
2022-07-21 $21.32 $21.64 $21.32 $21.64 $21.64 442
2022-07-20 $21.12 $21.23 $21.08 $21.23 $21.23 352
2022-07-19 $20.71 $21.08 $20.71 $21.08 $21.08 1,186
2022-07-18 $20.69 $20.77 $20.50 $20.50 $20.50 601
2022-07-15 $20.23 $20.43 $20.23 $20.41 $20.41 1,871
2022-07-14 $19.88 $20.07 $19.87 $20.07 $20.07 10,057
2022-07-13 $20.11 $20.39 $20.11 $20.38 $20.38 1,554
2022-07-12 $20.55 $20.60 $20.33 $20.52 $20.52 1,007
2022-07-11 $20.51 $20.51 $20.29 $20.37 $20.37 4,575
2022-07-08 $20.76 $21.12 $20.76 $20.98 $20.98 1,511
2022-07-07 $20.87 $21.01 $20.87 $21.01 $21.01 175
2022-07-06 $20.54 $20.54 $20.54 $20.54 $20.54 84
2022-07-05 $20.20 $20.56 $20.20 $20.56 $20.56 605
2022-07-01 $20.42 $20.49 $20.42 $20.49 $20.49 306
2022-06-30 $20.25 $20.56 $20.25 $20.48 $20.48 2,668
2022-06-29 $20.44 $20.46 $20.43 $20.46 $20.46 803
2022-06-28 $21.07 $21.07 $20.80 $20.80 $20.72 5,897
2022-06-27 $21.25 $21.27 $21.12 $21.18 $21.10 2,145
2022-06-24 $21.25 $21.25 $21.25 $21.25 $21.17 51
2022-06-23 $20.42 $20.54 $20.25 $20.54 $20.46 731
2022-06-22 $20.02 $20.29 $20.02 $20.14 $20.07 2,482
2022-06-21 $20.29 $20.37 $20.22 $20.27 $20.20 3,890
2022-06-17 $19.99 $20.03 $19.98 $20.03 $19.95 286
2022-06-16 $19.91 $19.91 $19.64 $19.69 $19.61 1,046
2022-06-15 $20.27 $20.48 $20.18 $20.48 $20.40 2,355
2022-06-14 $20.20 $20.23 $20.05 $20.23 $20.15 11,197
2022-06-13 $20.40 $20.50 $20.04 $20.10 $20.02 3,612
2022-06-10 $21.08 $21.08 $20.94 $20.95 $20.87 426
2022-06-09 $21.51 $21.56 $21.26 $21.26 $21.18 1,126
2022-06-08 $21.80 $21.83 $21.80 $21.83 $21.75 177
2022-06-07 $21.49 $21.86 $21.49 $21.86 $21.78 875
2022-06-06 $21.85 $21.93 $21.68 $21.76 $21.68 2,585
2022-06-03 $21.68 $21.78 $21.55 $21.55 $21.47 3,771
2022-06-02 $21.43 $21.98 $21.43 $21.98 $21.90 4,271
2022-06-01 $21.21 $21.37 $21.18 $21.33 $21.25 1,289
2022-05-31 $21.47 $21.57 $21.44 $21.47 $21.39 2,187
2022-05-27 $21.00 $21.14 $20.99 $21.14 $21.06 1,568
2022-05-26 $20.35 $20.80 $20.35 $20.80 $20.72 596
2022-05-25 $19.77 $20.18 $19.77 $20.17 $20.09 1,650
2022-05-24 $19.85 $19.95 $19.85 $19.95 $19.87 531
2022-05-23 $20.29 $20.58 $20.29 $20.58 $20.50 171
2022-05-20 $20.32 $20.45 $20.20 $20.45 $20.37 952
2022-05-19 $20.67 $20.67 $20.47 $20.47 $20.39 445
2022-05-18 $21.10 $21.10 $20.49 $20.49 $20.41 842
2022-05-17 $21.45 $21.45 $21.45 $21.45 $21.37 495
2022-05-16 $20.91 $20.94 $20.91 $20.94 $20.86 683
2022-05-13 $20.61 $21.08 $20.61 $21.08 $21.00 1,974
2022-05-12 $20.18 $20.30 $20.18 $20.28 $20.20 1,490
2022-05-11 $20.28 $20.56 $19.83 $19.93 $19.85 4,490
2022-05-10 $20.48 $20.48 $20.00 $20.11 $20.03 1,703
2022-05-09 $20.50 $20.55 $20.17 $20.18 $20.10 9,842
2022-05-06 $21.12 $21.12 $20.88 $20.90 $20.82 3,166
2022-05-05 $22.24 $22.24 $21.37 $21.38 $21.30 1,988
2022-05-04 $22.29 $22.61 $21.91 $22.61 $22.53 2,150
2022-05-03 $22.36 $22.41 $22.31 $22.37 $22.28 4,495
2022-05-02 $22.21 $22.37 $21.93 $22.37 $22.28 6,220
2022-04-29 $22.54 $22.54 $22.09 $22.09 $22.01 3,020
2022-04-28 $22.20 $22.46 $22.03 $22.46 $22.37 804
2022-04-27 $22.02 $22.06 $21.00 $21.95 $21.87 12,071
2022-04-26 $22.20 $22.20 $22.07 $22.17 $22.09 501
2022-04-25 $22.61 $22.81 $22.61 $22.81 $22.72 801
2022-04-22 $23.01 $23.04 $22.90 $22.90 $22.81 1,623
2022-04-21 $23.87 $23.87 $23.26 $23.26 $23.17 2,123
2022-04-20 $23.85 $23.85 $23.63 $23.71 $23.62 5,150
2022-04-19 $23.32 $23.62 $23.32 $23.61 $23.52 4,004
2022-04-18 $23.34 $23.43 $23.19 $23.27 $23.18 8,685
2022-04-14 $23.50 $23.50 $23.50 $23.50 $23.41 246
2022-04-13 $23.03 $23.33 $23.03 $23.33 $23.24 722
2022-04-12 $23.34 $23.55 $23.34 $23.55 $23.46 1,368
2022-04-11 $23.14 $23.19 $23.14 $23.19 $23.10 1,196
2022-04-08 $23.25 $23.47 $23.17 $23.40 $23.31 4,214
2022-04-07 $23.35 $23.49 $23.35 $23.49 $23.40 581
2022-04-06 $23.41 $23.51 $23.29 $23.41 $23.32 8,225
2022-04-05 $24.10 $24.10 $24.01 $24.01 $23.92 836
2022-04-04 $24.23 $24.43 $24.23 $24.37 $24.28 7,569
2022-04-01 $24.04 $24.05 $23.94 $23.99 $23.89 3,940
2022-03-31 $24.23 $24.23 $23.80 $23.80 $23.71 3,995
2022-03-30 $24.43 $24.50 $24.37 $24.37 $24.28 5,694
2022-03-29 $24.26 $24.43 $24.25 $24.42 $24.33 9,087
2022-03-28 $23.61 $23.61 $23.61 $23.61 $23.52 677
2022-03-25 $23.65 $23.65 $23.65 $23.65 $23.56 1,313
2022-03-24 $23.82 $23.82 $23.75 $23.75 $23.66 2,301
2022-03-23 $23.78 $23.78 $23.66 $23.68 $23.59 491
2022-03-22 $24.07 $24.15 $24.07 $24.09 $24.00 2,000
2022-03-21 $23.83 $23.84 $23.80 $23.83 $23.74 2,716
2022-03-18 $23.84 $24.00 $23.84 $24.00 $23.91 1,481
2022-03-17 $23.73 $23.79 $23.73 $23.79 $23.69 1,639
2022-03-16 $23.13 $23.64 $23.13 $23.64 $23.55 2,817
2022-03-15 $22.44 $22.54 $22.32 $22.54 $22.45 1,565
2022-03-14 $22.19 $22.22 $22.19 $22.22 $22.14 714
2022-03-11 $22.81 $22.81 $22.55 $22.55 $22.46 1,522
2022-03-10 $22.88 $23.05 $22.85 $22.99 $22.91 2,461
2022-03-09 $23.12 $23.26 $23.03 $23.22 $23.13 4,114
2022-03-08 $22.59 $23.07 $22.56 $22.70 $22.61 3,410
2022-03-07 $23.44 $23.44 $22.86 $22.86 $22.78 2,627
2022-03-04 $23.86 $23.86 $23.55 $23.55 $23.46 1,544
2022-03-03 $24.44 $24.44 $24.44 $24.44 $24.35 337
2022-03-02 $24.33 $24.77 $24.33 $24.77 $24.68 3,440
2022-03-01 $24.67 $24.70 $24.38 $24.38 $24.29 3,814
2022-02-28 $24.72 $24.88 $24.72 $24.88 $24.79 1,897
2022-02-25 $24.65 $25.05 $24.65 $25.05 $24.96 7,188
2022-02-24 $23.96 $24.70 $23.96 $24.70 $24.61 730
2022-02-23 $25.43 $25.43 $24.85 $24.85 $24.76 1,755
2022-02-22 $25.31 $25.41 $25.09 $25.21 $25.11 4,400
2022-02-18 $25.65 $25.75 $25.59 $25.60 $25.50 1,987
2022-02-17 $26.00 $26.00 $25.87 $25.87 $25.77 1,598
2022-02-16 $26.30 $26.30 $26.30 $26.30 $26.20 820
2022-02-15 $26.22 $26.23 $26.14 $26.23 $26.13 2,333
2022-02-14 $25.90 $25.92 $25.73 $25.73 $25.63 1,965
2022-02-11 $26.14 $26.14 $25.97 $25.99 $25.89 1,355
2022-02-10 $26.34 $26.83 $26.34 $26.44 $26.34 11,907
2022-02-09 $26.65 $26.79 $26.64 $26.73 $26.62 1,220
2022-02-08 $25.91 $26.30 $25.91 $26.30 $26.20 18,327
2022-02-07 $25.92 $26.05 $25.92 $26.04 $25.94 4,023
2022-02-04 $25.86 $25.91 $25.86 $25.91 $25.81 1,678
2022-02-03 $25.98 $25.98 $25.72 $25.72 $25.62 10,318
2022-02-02 $26.37 $26.37 $26.13 $26.25 $26.15 3,016
2022-02-01 $26.02 $26.14 $26.00 $26.14 $26.04 1,418
2022-01-31 $25.35 $25.91 $25.35 $25.91 $25.81 4,360
2022-01-28 $25.01 $25.35 $24.81 $25.25 $25.15 2,088
2022-01-27 $25.21 $25.25 $25.04 $25.09 $24.99 3,559
2022-01-26 $25.98 $26.04 $25.39 $25.39 $25.29 9,678
2022-01-25 $25.84 $25.94 $25.70 $25.83 $25.73 4,920
2022-01-24 $25.56 $26.04 $25.30 $26.04 $25.94 8,105
2022-01-21 $26.06 $26.19 $25.94 $25.97 $25.87 10,082
2022-01-20 $26.53 $26.60 $26.05 $26.07 $25.97 1,258
2022-01-19 $26.34 $26.60 $26.34 $26.60 $26.50 1,488
2022-01-18 $26.29 $26.46 $26.29 $26.36 $26.26 13,893
2022-01-14 $26.70 $26.70 $26.70 $26.70 $26.60 502
2022-01-13 $27.21 $27.21 $26.91 $26.91 $26.81 4,446
2022-01-12 $27.26 $27.53 $27.26 $27.38 $27.28 13,831
2022-01-11 $26.84 $27.18 $26.75 $27.18 $27.08 9,206
2022-01-10 $26.89 $26.89 $26.49 $26.72 $26.62 5,346
2022-01-07 $27.31 $27.39 $27.09 $27.14 $27.04 38,638
2022-01-06 $27.34 $27.65 $27.34 $27.54 $27.43 6,096
2022-01-05 $28.07 $28.07 $27.59 $27.59 $27.48 1,972
2022-01-04 $28.25 $28.26 $28.00 $28.02 $27.91 14,840
2022-01-03 $28.10 $28.21 $28.01 $28.16 $28.05 7,114
2021-12-31 $28.15 $28.19 $28.02 $28.06 $27.95 1,579
2021-12-30 $28.15 $28.22 $28.08 $28.08 $27.97 3,312
2021-12-29 $28.12 $28.15 $28.11 $28.13 $27.88 2,857
2021-12-28 $28.05 $28.06 $28.02 $28.06 $27.81 1,690
2021-12-27 $27.82 $28.03 $27.82 $28.02 $27.78 2,865
2021-12-23 $27.73 $27.83 $27.72 $27.83 $27.59 2,467
2021-12-22 $27.63 $27.76 $27.61 $27.76 $27.52 3,567
2021-12-21 $27.28 $27.59 $27.28 $27.54 $27.30 10,655
2021-12-20 $27.27 $27.27 $26.95 $27.06 $26.82 2,416
2021-12-17 $27.45 $27.63 $27.38 $27.61 $27.37 3,618
2021-12-16 $27.93 $28.04 $27.52 $27.75 $27.51 8,830
2021-12-15 $27.79 $27.93 $27.57 $27.91 $27.67 6,614
2021-12-14 $27.91 $27.91 $27.83 $27.88 $27.64 8,223
2021-12-13 $28.18 $28.18 $28.07 $28.07 $27.82 1,744
2021-12-10 $28.41 $28.48 $28.41 $28.45 $28.20 1,708
2021-12-09 $28.66 $28.66 $28.66 $28.66 $28.41 530
2021-12-08 $28.63 $28.68 $28.63 $28.65 $28.40 1,190
2021-12-07 $28.41 $28.63 $28.41 $28.51 $28.26 2,873
2021-12-06 $27.89 $28.00 $27.89 $28.00 $27.75 2,095
2021-12-03 $28.20 $28.31 $27.65 $27.82 $27.58 10,193
2021-12-02 $27.78 $28.15 $27.78 $28.07 $27.82 11,401
2021-12-01 $28.24 $28.44 $27.67 $27.67 $27.43 10,089
2021-11-30 $28.42 $28.42 $28.03 $28.13 $27.88 7,317
2021-11-29 $28.60 $28.73 $28.46 $28.46 $28.21 13,157
2021-11-26 $28.71 $28.71 $28.31 $28.45 $28.20 6,083
2021-11-24 $29.15 $29.25 $29.02 $29.25 $28.99 3,112
2021-11-23 $29.60 $29.60 $29.27 $29.38 $29.12 2,080
2021-11-22 $29.88 $30.05 $29.77 $29.84 $29.58 3,952
2021-11-19 $30.08 $30.08 $29.89 $29.89 $29.62 7,100
2021-11-18 $30.21 $30.21 $30.02 $30.07 $29.81 16,660
2021-11-17 $30.33 $30.33 $30.15 $30.15 $29.88 1,017
2021-11-16 $30.16 $30.42 $30.16 $30.34 $30.07 3,781
2021-11-15 $30.22 $30.26 $30.14 $30.20 $29.93 4,474
2021-11-12 $30.18 $30.18 $30.14 $30.18 $29.91 823
2021-11-11 $30.08 $30.16 $30.08 $30.09 $29.83 2,339
2021-11-10 $30.33 $30.33 $30.00 $30.00 $29.74 2,380
2021-11-09 $30.32 $30.50 $30.31 $30.35 $30.08 7,147
2021-11-08 $30.43 $30.45 $30.18 $30.24 $29.97 4,761
2021-11-05 $30.48 $30.55 $30.30 $30.39 $30.12 6,702
2021-11-04 $30.32 $30.56 $30.32 $30.44 $30.17 10,551
2021-11-03 $29.73 $30.20 $29.73 $30.20 $29.93 5,413
2021-11-02 $29.72 $29.72 $29.61 $29.68 $29.42 5,563
2021-11-01 $29.61 $29.73 $29.61 $29.67 $29.41 4,478
2021-10-29 $29.18 $29.46 $29.18 $29.44 $29.18 4,871
2021-10-28 $29.04 $29.33 $29.04 $29.33 $29.07 2,671
2021-10-27 $29.33 $29.33 $29.06 $29.06 $28.80 1,855
2021-10-26 $29.39 $29.64 $29.30 $29.39 $29.13 15,027
2021-10-25 $29.25 $29.36 $29.11 $29.25 $28.99 45,842
2021-10-22 $29.18 $29.22 $29.04 $29.18 $28.92 23,774
2021-10-21 $28.84 $28.96 $28.84 $28.96 $28.71 1,325
2021-10-20 $29.01 $29.07 $28.93 $28.94 $28.69 55,952
2021-10-19 $29.00 $29.00 $28.91 $28.93 $28.68 19,900
2021-10-18 $28.65 $28.81 $28.53 $28.81 $28.55 16,815
2021-10-15 $28.71 $28.79 $28.60 $28.60 $28.35 7,077
2021-10-14 $28.48 $28.67 $28.48 $28.53 $28.28 3,116
2021-10-13 $28.13 $28.32 $28.13 $28.14 $27.89 2,614
2021-10-12 $27.95 $28.06 $27.82 $27.82 $27.58 727
2021-10-11 $28.13 $28.13 $28.01 $28.01 $27.77 2,092
2021-10-08 $28.40 $28.40 $28.17 $28.23 $27.98 1,011
2021-10-07 $28.24 $28.66 $28.24 $28.42 $28.17 90,299
2021-10-06 $28.02 $28.13 $27.86 $28.13 $27.88 4,932
2021-10-05 $28.64 $28.75 $28.53 $28.53 $28.28 4,863
2021-10-04 $28.70 $28.70 $28.31 $28.45 $28.20 4,162
2021-10-01 $28.70 $28.84 $28.48 $28.84 $28.59 7,515
2021-09-30 $29.09 $29.09 $28.72 $28.72 $28.47 1,333
2021-09-29 $29.00 $29.04 $28.89 $28.89 $28.63 897
2021-09-28 $29.07 $29.08 $28.75 $28.75 $28.49 2,991
2021-09-27 $29.47 $29.47 $29.36 $29.41 $29.15 3,276
2021-09-24 $29.67 $29.74 $29.60 $29.60 $29.34 2,922
2021-09-23 $29.93 $30.24 $29.93 $30.24 $29.97 3,561
2021-09-22 $29.95 $30.04 $29.86 $30.04 $29.78 1,116
2021-09-21 $29.74 $29.94 $29.68 $29.75 $29.49 2,651
2021-09-20 $29.68 $29.68 $29.25 $29.53 $29.27 10,413
2021-09-17 $30.25 $30.26 $30.25 $30.25 $29.98 751
2021-09-16 $30.16 $30.32 $30.13 $30.21 $29.94 3,612
2021-09-15 $30.15 $30.41 $30.15 $30.41 $30.14 2,690
2021-09-14 $30.66 $30.66 $30.40 $30.40 $30.13 11,643
2021-09-13 $30.80 $30.80 $30.49 $30.52 $30.25 1,418
2021-09-10 $30.81 $31.00 $30.78 $30.78 $30.51 1,993
2021-09-09 $30.47 $30.73 $30.47 $30.69 $30.42 3,945
2021-09-08 $30.62 $30.72 $30.26 $30.31 $30.04 12,559
2021-09-07 $30.80 $30.83 $30.61 $30.62 $30.35 2,603
2021-09-03 $30.85 $30.91 $30.85 $30.91 $30.64 1,447
2021-09-02 $30.88 $30.89 $30.71 $30.78 $30.51 5,557
2021-09-01 $30.74 $30.97 $30.74 $30.91 $30.64 10,074
2021-08-31 $30.68 $30.68 $30.60 $30.60 $30.34 665
2021-08-30 $30.60 $30.60 $30.44 $30.50 $30.23 1,106
2021-08-27 $30.35 $30.53 $30.35 $30.53 $30.26 2,841
2021-08-26 $30.33 $30.33 $30.22 $30.22 $29.95 1,232
2021-08-25 $30.31 $30.48 $30.31 $30.47 $30.21 3,051
2021-08-24 $30.24 $30.42 $30.24 $30.42 $30.15 5,052
2021-08-23 $29.86 $30.26 $29.86 $30.26 $29.99 17,075
2021-08-20 $29.44 $29.68 $29.44 $29.58 $29.32 1,852
2021-08-19 $29.40 $29.59 $29.37 $29.48 $29.22 2,925
2021-08-18 $29.70 $29.92 $29.70 $29.85 $29.59 6,137
2021-08-17 $29.98 $29.98 $29.52 $29.52 $29.26 8,128
2021-08-16 $30.38 $30.47 $30.30 $30.47 $30.20 3,459
2021-08-13 $30.53 $30.57 $30.46 $30.47 $30.20 22,857
2021-08-12 $30.49 $30.50 $30.34 $30.40 $30.13 3,905
2021-08-11 $30.62 $30.71 $30.61 $30.66 $30.39 1,273
2021-08-10 $30.54 $30.68 $30.54 $30.64 $30.37 6,843
2021-08-09 $30.30 $30.42 $30.30 $30.38 $30.11 9,299
2021-08-06 $30.53 $30.53 $30.30 $30.30 $30.03 4,009
2021-08-05 $30.46 $30.69 $30.46 $30.69 $30.42 6,991
2021-08-04 $30.60 $30.78 $30.54 $30.55 $30.28 19,557
2021-08-03 $30.40 $30.42 $30.26 $30.42 $30.15 7,210
2021-08-02 $30.04 $30.14 $29.93 $29.93 $29.67 235,301
2021-07-30 $30.00 $30.00 $30.00 $30.00 $29.74 950
2021-07-29 $29.89 $30.18 $29.89 $29.94 $29.68 4,928
2021-07-28 $29.62 $29.92 $29.61 $29.92 $29.66 4,405
2021-07-27 $29.47 $29.47 $29.11 $29.15 $28.89 5,709
2021-07-26 $29.81 $29.82 $29.71 $29.82 $29.56 230,618
2021-07-23 $29.63 $29.81 $29.56 $29.81 $29.54 5,262
2021-07-22 $29.87 $29.87 $29.64 $29.64 $29.38 1,715
2021-07-21 $29.76 $29.98 $29.75 $29.98 $29.72 3,141
2021-07-20 $29.13 $29.82 $29.13 $29.82 $29.56 17,191
2021-07-19 $29.11 $29.32 $29.04 $29.07 $28.81 54,863
2021-07-16 $29.88 $29.88 $29.52 $29.53 $29.27 11,358
2021-07-15 $30.10 $30.10 $29.92 $29.92 $29.66 2,798
2021-07-14 $30.25 $30.32 $30.07 $30.08 $29.82 57,724
2021-07-13 $30.32 $30.37 $30.15 $30.15 $29.89 13,675
2021-07-12 $30.53 $30.56 $30.40 $30.56 $30.29 43,580
2021-07-09 $30.35 $30.69 $30.35 $30.69 $30.42 2,590
2021-07-08 $30.00 $30.06 $29.65 $30.02 $29.76 6,819
2021-07-07 $30.46 $30.63 $30.38 $30.53 $30.26 5,233
2021-07-06 $30.53 $30.53 $30.17 $30.23 $29.96 9,199
2021-07-02 $30.65 $30.69 $30.56 $30.69 $30.42 5,448
2021-07-01 $30.61 $30.64 $30.47 $30.60 $30.33 4,954
2021-06-30 $30.63 $30.63 $30.40 $30.49 $30.22 11,784
2021-06-29 $30.65 $30.65 $30.50 $30.62 $30.35 10,385
2021-06-28 $30.89 $30.89 $30.42 $30.57 $30.26 63,296
2021-06-25 $30.33 $30.54 $30.33 $30.54 $30.23 9,902
2021-06-24 $30.00 $30.05 $29.90 $30.05 $29.75 5,146
2021-06-23 $29.89 $29.97 $29.74 $29.86 $29.56 5,039
2021-06-22 $29.48 $29.79 $29.44 $29.79 $29.49 20,509
2021-06-21 $29.20 $29.53 $29.20 $29.50 $29.20 9,349
2021-06-18 $29.29 $29.29 $29.09 $29.14 $28.85 3,454
2021-06-17 $29.31 $29.37 $29.16 $29.36 $29.06 1,897
2021-06-16 $29.24 $29.29 $29.09 $29.09 $28.80 11,215
2021-06-15 $29.26 $29.29 $29.10 $29.19 $28.89 10,822
2021-06-14 $29.47 $29.52 $29.18 $29.22 $28.92 7,246
2021-06-11 $29.25 $29.37 $29.25 $29.37 $29.07 1,415
2021-06-10 $29.35 $29.35 $29.20 $29.25 $28.95 5,619
2021-06-09 $29.50 $29.57 $29.45 $29.45 $29.15 2,712
2021-06-08 $29.58 $29.59 $29.50 $29.59 $29.29 4,253
2021-06-07 $29.55 $29.69 $29.55 $29.59 $29.29 5,141
2021-06-04 $29.51 $29.51 $29.40 $29.43 $29.13 3,264
2021-06-03 $29.43 $29.43 $29.23 $29.29 $28.99 69,784
2021-06-02 $29.52 $29.52 $29.40 $29.40 $29.10 3,983
2021-06-01 $29.66 $29.66 $29.48 $29.51 $29.21 8,162
2021-05-28 $29.53 $29.56 $29.42 $29.46 $29.16 12,634
2021-05-27 $29.23 $29.40 $29.20 $29.39 $29.09 13,974
2021-05-26 $29.00 $29.14 $28.86 $29.13 $28.84 7,831
2021-05-25 $28.81 $28.81 $28.71 $28.72 $28.43 1,326
2021-05-24 $28.35 $28.63 $28.35 $28.63 $28.34 3,285
2021-05-21 $28.26 $28.26 $28.20 $28.20 $27.91 849
2021-05-20 $28.03 $28.29 $28.03 $28.29 $28.00 1,698
2021-05-19 $27.94 $27.95 $27.87 $27.88 $27.60 1,254
2021-05-18 $28.40 $28.40 $28.25 $28.27 $27.98 2,381
2021-05-17 $27.97 $28.12 $27.97 $28.12 $27.84 2,631
2021-05-14 $27.72 $27.97 $27.72 $27.96 $27.68 1,790
2021-05-13 $27.36 $27.48 $27.34 $27.43 $27.15 7,226
2021-05-12 $27.50 $27.50 $27.00 $27.11 $26.84 2,357
2021-05-11 $27.73 $27.86 $27.55 $27.84 $27.56 25,987
2021-05-10 $28.33 $28.39 $28.12 $28.12 $27.84 3,470
2021-05-07 $28.01 $28.40 $28.01 $28.32 $28.03 2,520
2021-05-06 $27.71 $27.89 $27.70 $27.75 $27.47 9,355
2021-05-05 $27.58 $27.59 $27.50 $27.57 $27.29 2,539
2021-05-04 $27.68 $27.68 $27.24 $27.52 $27.24 19,692
2021-05-03 $27.79 $27.87 $27.70 $27.87 $27.58 9,238
2021-04-30 $27.81 $27.81 $27.50 $27.59 $27.31 3,058
2021-04-29 $28.03 $28.26 $27.92 $27.98 $27.69 1,566
2021-04-28 $28.13 $28.13 $27.78 $27.92 $27.64 2,240
2021-04-27 $28.06 $28.09 $28.00 $28.01 $27.73 4,217
2021-04-26 $28.20 $28.20 $27.99 $27.99 $27.71 7,138
2021-04-23 $27.82 $28.09 $27.82 $28.02 $27.73 16,353
2021-04-22 $27.86 $28.01 $27.74 $27.81 $27.53 4,305
2021-04-21 $27.53 $27.75 $27.53 $27.66 $27.38 4,228
2021-04-20 $27.70 $27.72 $27.30 $27.47 $27.19 21,205
2021-04-19 $27.99 $27.99 $27.75 $27.81 $27.53 5,456
2021-04-16 $27.89 $28.01 $27.89 $27.98 $27.70 5,303
2021-04-15 $27.69 $27.96 $27.69 $27.91 $27.62 2,788
2021-04-14 $27.71 $27.83 $27.61 $27.66 $27.38 10,551
2021-04-13 $27.84 $27.84 $27.63 $27.76 $27.48 6,698
2021-04-12 $27.47 $27.68 $27.47 $27.65 $27.37 2,220
2021-04-09 $27.33 $27.37 $27.30 $27.36 $27.08 2,846
2021-04-08 $27.21 $27.39 $27.11 $27.33 $27.05 20,702
2021-04-07 $27.09 $27.12 $26.90 $27.07 $26.80 7,510
2021-04-06 $26.70 $27.10 $26.70 $26.92 $26.65 288,810
2021-04-05 $26.98 $27.00 $26.75 $26.98 $26.70 8,093
2021-04-01 $26.68 $26.74 $26.67 $26.72 $26.45 289,125
2021-03-31 $26.49 $26.54 $26.47 $26.54 $26.27 4,131
2021-03-30 $26.34 $26.49 $26.34 $26.49 $26.22 1,470
2021-03-29 $26.41 $26.63 $26.30 $26.41 $26.14 5,489
2021-03-26 $26.20 $26.45 $26.20 $26.36 $26.09 2,730
2021-03-25 $25.62 $26.15 $25.62 $26.15 $25.89 1,141
2021-03-24 $26.39 $26.39 $25.87 $25.89 $25.63 6,447
2021-03-23 $26.60 $26.60 $26.40 $26.40 $26.13 1,770
2021-03-22 $26.73 $26.83 $26.73 $26.82 $26.55 1,800
2021-03-19 $26.80 $26.95 $26.70 $26.95 $26.68 3,659
2021-03-18 $26.98 $27.08 $26.76 $26.79 $26.52 3,547
2021-03-17 $26.73 $27.00 $26.73 $26.98 $26.71 5,043
2021-03-16 $27.00 $27.00 $26.70 $26.81 $26.54 4,983
2021-03-15 $26.75 $26.88 $26.75 $26.88 $26.61 36,814
2021-03-12 $26.68 $26.68 $26.55 $26.68 $26.41 6,389
2021-03-11 $26.56 $26.73 $26.54 $26.67 $26.40 6,214
2021-03-10 $26.24 $26.24 $26.08 $26.22 $25.95 4,775
2021-03-09 $25.95 $26.13 $25.95 $26.04 $25.78 13,900
2021-03-08 $25.64 $25.95 $25.64 $25.87 $25.61 5,934
2021-03-05 $25.88 $25.88 $25.26 $25.67 $25.41 14,877
2021-03-04 $25.92 $25.92 $25.45 $25.45 $25.19 12,938
2021-03-03 $26.15 $26.29 $26.08 $26.08 $25.82 6,260
2021-03-02 $26.37 $26.38 $26.15 $26.25 $25.98 3,732
2021-03-01 $26.16 $26.58 $26.16 $26.51 $26.24 4,364
2021-02-26 $26.09 $26.09 $25.65 $25.99 $25.73 9,982
2021-02-25 $26.34 $26.59 $26.06 $26.25 $25.98 2,305
2021-02-24 $26.16 $26.37 $26.10 $26.32 $26.05 2,304
2021-02-23 $26.05 $26.42 $25.75 $26.39 $26.12 6,044
2021-02-22 $26.56 $26.59 $26.47 $26.55 $26.28 3,279
2021-02-19 $26.80 $26.84 $26.79 $26.81 $26.53 13,055
2021-02-18 $26.60 $26.75 $26.48 $26.75 $26.48 4,744
2021-02-17 $26.80 $26.91 $26.66 $26.91 $26.64 5,126
2021-02-16 $27.17 $27.17 $26.95 $26.98 $26.71 4,778
2021-02-12 $26.97 $27.06 $26.95 $26.95 $26.68 6,070
2021-02-11 $26.93 $27.16 $26.93 $27.10 $26.83 6,589
2021-02-10 $27.08 $27.09 $26.93 $26.94 $26.66 7,783
2021-02-09 $26.78 $26.92 $26.78 $26.92 $26.65 3,850
2021-02-08 $26.70 $26.76 $26.68 $26.72 $26.45 4,643
2021-02-05 $26.39 $26.58 $26.39 $26.58 $26.31 6,776
2021-02-04 $26.02 $26.24 $26.02 $26.17 $25.90 1,654
2021-02-03 $25.95 $25.98 $25.86 $25.95 $25.69 4,193
2021-02-02 $25.71 $25.96 $25.71 $25.93 $25.67 2,779
2021-02-01 $25.43 $25.57 $25.37 $25.57 $25.31 3,322
2021-01-29 $25.43 $25.50 $25.07 $25.21 $24.96 6,175
2021-01-28 $25.42 $25.73 $25.42 $25.68 $25.42 1,958
2021-01-27 $25.59 $25.68 $25.36 $25.36 $25.10 5,530
2021-01-26 $26.18 $26.18 $25.87 $25.97 $25.71 35,970
2021-01-25 $26.25 $26.30 $25.94 $26.11 $25.85 12,508
2021-01-22 $26.00 $26.09 $25.95 $26.09 $25.83 2,334
2021-01-21 $26.23 $26.24 $26.08 $26.20 $25.93 4,323
2021-01-20 $26.11 $26.24 $26.11 $26.23 $25.97 3,405
2021-01-19 $26.17 $26.17 $26.01 $26.03 $25.77 12,001
2021-01-15 $26.08 $26.08 $25.64 $25.74 $25.48 3,803
2021-01-14 $25.96 $26.19 $25.96 $26.09 $25.83 14,299
2021-01-13 $26.07 $26.07 $25.93 $25.95 $25.69 5,730
2021-01-12 $26.01 $26.11 $26.00 $26.08 $25.82 8,343
2021-01-11 $25.95 $26.09 $25.92 $25.96 $25.70 28,252
2021-01-08 $26.35 $26.35 $26.02 $26.18 $25.92 7,114
2021-01-07 $26.18 $26.27 $26.15 $26.23 $25.96 18,118
2021-01-06 $26.08 $26.18 $26.06 $26.12 $25.86 6,601
2021-01-05 $25.46 $25.80 $25.46 $25.80 $25.54 4,506
2021-01-04 $25.74 $25.74 $25.20 $25.25 $24.99 8,032
2020-12-31 $25.49 $25.59 $25.49 $25.57 $25.31 2,844
2020-12-30 $25.72 $25.72 $25.57 $25.61 $25.35 7,491
2020-12-29 $25.68 $25.68 $25.41 $25.52 $25.17 27,719
2020-12-28 $25.75 $25.75 $25.57 $25.60 $25.24 14,292
2020-12-24 $25.51 $25.51 $25.45 $25.46 $25.11 2,632
2020-12-23 $25.40 $25.52 $25.40 $25.52 $25.17 4,010
2020-12-22 $25.22 $25.22 $25.03 $25.16 $24.81 16,505
2020-12-21 $25.02 $25.20 $24.88 $25.15 $24.80 5,377
2020-12-18 $25.45 $25.45 $25.12 $25.27 $24.92 7,399
2020-12-17 $25.48 $25.48 $25.27 $25.36 $25.01 10,750
2020-12-16 $25.36 $25.36 $25.24 $25.35 $25.00 6,061
2020-12-15 $25.05 $25.23 $25.04 $25.23 $24.88 4,357
2020-12-14 $24.99 $25.05 $24.85 $24.85 $24.51 10,716
2020-12-11 $24.94 $24.94 $24.68 $24.75 $24.41 5,080
2020-12-10 $25.07 $25.11 $25.03 $25.11 $24.76 3,029
2020-12-09 $25.07 $25.11 $24.83 $24.91 $24.56 5,413
2020-12-08 $24.89 $25.00 $24.89 $24.96 $24.61 4,594
2020-12-07 $24.95 $24.95 $24.77 $24.83 $24.49 8,910
2020-12-04 $24.98 $25.00 $24.88 $24.96 $24.61 6,786
2020-12-03 $24.58 $24.87 $24.58 $24.74 $24.40 5,744
2020-12-02 $24.49 $24.50 $24.28 $24.44 $24.10 9,222
2020-12-01 $24.45 $24.64 $24.45 $24.55 $24.21 3,900
2020-11-30 $24.39 $24.39 $24.12 $24.17 $23.83 1,944
2020-11-27 $24.37 $24.39 $24.35 $24.38 $24.04 1,384
2020-11-25 $24.32 $24.32 $24.18 $24.22 $23.88 20,649
2020-11-24 $24.41 $24.51 $24.40 $24.51 $24.17 9,177
2020-11-23 $24.40 $24.40 $24.30 $24.32 $23.98 4,468
2020-11-20 $24.35 $24.36 $24.31 $24.34 $24.00 2,575
2020-11-19 $24.15 $24.32 $24.15 $24.32 $23.98 3,964
2020-11-18 $24.17 $24.29 $24.17 $24.25 $23.91 6,445
2020-11-17 $23.77 $24.09 $23.74 $24.02 $23.68 1,705
2020-11-16 $23.76 $24.06 $23.76 $24.01 $23.68 9,392
2020-11-13 $23.43 $23.51 $23.43 $23.48 $23.15 1,188
2020-11-12 $23.56 $23.57 $23.30 $23.30 $22.98 970
2020-11-11 $23.41 $23.57 $23.39 $23.57 $23.24 9,466
2020-11-10 $23.57 $23.67 $23.45 $23.47 $23.14 17,099
2020-11-09 $24.30 $24.30 $23.59 $23.59 $23.26 9,179
2020-11-06 $23.28 $23.28 $23.14 $23.14 $22.82 2,211
2020-11-05 $23.06 $23.12 $23.02 $23.10 $22.78 11,554
2020-11-04 $22.37 $22.72 $22.33 $22.56 $22.25 3,298
2020-11-03 $21.89 $22.22 $21.89 $22.19 $21.88 9,137
2020-11-02 $21.83 $21.84 $21.59 $21.71 $21.41 2,682
2020-10-30 $22.14 $22.14 $21.58 $21.63 $21.33 8,250
2020-10-29 $22.29 $22.33 $22.16 $22.30 $21.99 2,863
2020-10-28 $22.49 $22.49 $22.05 $22.17 $21.86 8,973
2020-10-27 $22.83 $22.83 $22.60 $22.60 $22.29 1,632
2020-10-26 $22.89 $22.89 $22.57 $22.71 $22.39 3,046
2020-10-23 $22.87 $23.08 $22.87 $23.08 $22.76 756
2020-10-22 $22.84 $22.97 $22.84 $22.97 $22.65 2,248
2020-10-21 $22.86 $23.05 $22.86 $22.94 $22.62 4,169
2020-10-20 $22.92 $22.98 $22.92 $22.96 $22.64 2,211
2020-10-19 $22.96 $22.96 $22.72 $22.72 $22.41 5,483
2020-10-16 $22.96 $22.97 $22.90 $22.90 $22.58 1,635
2020-10-15 $22.74 $22.91 $22.70 $22.91 $22.59 4,101
2020-10-14 $23.16 $23.20 $23.00 $23.04 $22.72 3,181
2020-10-13 $22.98 $23.15 $22.94 $23.05 $22.73 4,166
2020-10-12 $23.18 $23.18 $23.06 $23.16 $22.84 8,115
2020-10-09 $22.94 $22.98 $22.90 $22.98 $22.66 2,334
2020-10-08 $22.95 $22.95 $22.72 $22.75 $22.43 25,343
2020-10-07 $22.64 $22.81 $22.64 $22.76 $22.45 5,236
2020-10-06 $22.75 $22.77 $22.60 $22.60 $22.29 4,419
2020-10-05 $22.71 $23.00 $22.61 $23.00 $22.68 7,156
2020-10-02 $22.11 $22.36 $22.00 $22.36 $22.05 4,787
2020-10-01 $22.08 $22.21 $22.08 $22.21 $21.90 5,947
2020-09-30 $21.95 $21.95 $21.95 $21.95 $21.65 1,413
2020-09-29 $22.07 $22.07 $21.88 $21.88 $21.58 5,233
2020-09-28 $22.05 $22.05 $21.90 $21.98 $21.67 3,604
2020-09-25 $21.51 $21.73 $21.51 $21.73 $21.42 4,226
2020-09-24 $21.57 $21.69 $21.50 $21.54 $21.24 7,660
2020-09-23 $21.93 $21.98 $21.73 $21.73 $21.42 4,214
2020-09-22 $21.51 $21.67 $21.47 $21.67 $21.37 3,560
2020-09-21 $21.77 $21.77 $21.37 $21.59 $21.29 10,516
2020-09-18 $22.08 $22.08 $21.94 $21.96 $21.66 3,128
2020-09-17 $22.04 $22.09 $22.00 $22.03 $21.72 29,081
2020-09-16 $22.13 $22.15 $22.12 $22.13 $21.82 1,548
2020-09-15 $22.04 $22.04 $21.96 $21.97 $21.66 1,348
2020-09-14 $21.81 $21.87 $21.80 $21.82 $21.52 2,565
2020-09-11 $21.53 $21.75 $21.50 $21.75 $21.45 20,624
2020-09-10 $21.73 $21.75 $21.40 $21.42 $21.12 9,548
2020-09-09 $21.52 $21.67 $21.51 $21.62 $21.32 21,495
2020-09-08 $21.40 $21.58 $21.37 $21.46 $21.16 2,318
2020-09-04 $21.81 $21.81 $21.35 $21.62 $21.32 4,800
2020-09-03 $21.96 $21.96 $21.80 $21.81 $21.51 1,005
2020-09-02 $21.78 $21.78 $21.78 $21.78 $21.48 391
2020-09-01 $21.47 $21.79 $21.47 $21.78 $21.48 4,223
2020-08-31 $21.75 $21.75 $21.56 $21.56 $21.26 1,291
2020-08-28 $21.77 $22.83 $21.72 $22.83 $22.51 3,117
2020-08-27 $21.73 $21.86 $21.73 $21.81 $21.51 1,486
2020-08-26 $21.63 $21.77 $21.63 $21.75 $21.45 3,151
2020-08-25 $21.68 $21.68 $21.68 $21.68 $21.38 247
2020-08-24 $21.54 $21.69 $21.54 $21.68 $21.38 15,764
2020-08-21 $21.12 $21.37 $21.12 $21.35 $21.05 15,426
2020-08-20 $21.16 $21.20 $21.16 $21.20 $20.91 283
2020-08-19 $21.29 $21.31 $21.24 $21.27 $20.97 3,427
2020-08-18 $21.39 $21.39 $21.24 $21.29 $21.00 17,201
2020-08-17 $21.35 $21.35 $21.32 $21.32 $21.02 1,820
2020-08-14 $21.19 $21.27 $21.16 $21.23 $20.94 8,898
2020-08-13 $21.12 $21.34 $21.12 $21.25 $20.95 10,210
2020-08-12 $21.17 $21.17 $21.17 $21.17 $20.88 141
2020-08-11 $21.17 $21.22 $21.15 $21.15 $20.86 3,580
2020-08-10 $20.82 $20.99 $20.82 $20.99 $20.70 1,288
2020-08-07 $20.65 $20.69 $20.64 $20.69 $20.40 715
2020-08-06 $20.75 $20.81 $20.74 $20.74 $20.45 986
2020-08-05 $20.77 $20.88 $20.77 $20.86 $20.57 5,660
2020-08-04 $20.50 $20.51 $20.50 $20.51 $20.23 402
2020-08-03 $20.26 $20.31 $20.24 $20.31 $20.03 503
2020-07-31 $20.45 $20.48 $20.10 $20.27 $19.99 48,479
2020-07-30 $20.33 $20.52 $20.32 $20.52 $20.24 91,661
2020-07-29 $20.53 $20.69 $20.53 $20.69 $20.40 4,761
2020-07-28 $20.51 $20.51 $20.51 $20.51 $20.22 81
2020-07-27 $20.33 $20.53 $20.33 $20.51 $20.22 2,991
2020-07-24 $20.52 $20.52 $20.34 $20.37 $20.09 1,549
2020-07-23 $20.72 $20.72 $20.72 $20.72 $20.43 518
2020-07-22 $20.60 $20.60 $20.49 $20.49 $20.21 2,763
2020-07-21 $20.62 $20.67 $20.55 $20.67 $20.38 1,500
2020-07-20 $20.28 $20.34 $20.26 $20.32 $20.04 6,749
2020-07-17 $20.46 $20.46 $20.37 $20.39 $20.11 516
2020-07-16 $20.36 $20.40 $20.36 $20.37 $20.09 1,279
2020-07-15 $20.47 $20.52 $20.45 $20.52 $20.24 1,538
2020-07-14 $19.85 $20.02 $19.81 $20.02 $19.75 2,106
2020-07-13 $20.36 $20.43 $19.96 $20.06 $19.78 7,756
2020-07-10 $20.00 $20.00 $19.93 $19.93 $19.65 1,180
2020-07-09 $19.95 $20.06 $19.95 $19.96 $19.68 992
2020-07-08 $19.95 $20.10 $19.95 $20.10 $19.82 1,240
2020-07-07 $20.28 $20.28 $20.01 $20.01 $19.73 663
2020-07-06 $20.35 $20.35 $20.30 $20.33 $20.05 1,547
2020-07-02 $20.26 $20.26 $20.14 $20.22 $19.94 1,342
2020-07-01 $19.84 $19.92 $19.84 $19.84 $19.56 443
2020-06-30 $19.78 $19.81 $19.72 $19.76 $19.49 1,782
2020-06-29 $19.64 $19.74 $19.64 $19.74 $19.47 1,314
2020-06-26 $19.70 $19.70 $19.53 $19.53 $19.22 3,658
2020-06-25 $19.74 $19.80 $19.71 $19.80 $19.49 791
2020-06-24 $19.99 $20.01 $19.50 $19.71 $19.40 16,195
2020-06-23 $20.28 $20.32 $20.17 $20.22 $19.90 53,436
2020-06-22 $19.92 $20.16 $19.84 $20.08 $19.77 29,096
2020-06-19 $20.29 $20.29 $19.86 $19.90 $19.59 24,865
2020-06-18 $20.22 $20.22 $20.08 $20.15 $19.83 25,258
2020-06-17 $20.56 $20.56 $20.19 $20.23 $19.91 26,320
2020-06-16 $20.56 $20.56 $20.32 $20.32 $20.00 1,065
2020-06-15 $19.88 $20.12 $19.81 $20.12 $19.81 2,581
2020-06-12 $19.96 $19.96 $19.68 $19.94 $19.63 3,492
2020-06-11 $20.08 $20.08 $19.60 $19.60 $19.29 1,737
2020-06-10 $20.93 $20.93 $20.70 $20.70 $20.38 1,708
2020-06-09 $20.90 $20.95 $20.80 $20.89 $20.56 6,583
2020-06-08 $21.21 $21.23 $21.08 $21.23 $20.90 3,687
2020-06-05 $21.00 $21.18 $21.00 $21.08 $20.75 4,171
2020-06-04 $20.64 $20.64 $20.52 $20.53 $20.21 891
2020-06-03 $20.51 $20.75 $20.51 $20.72 $20.40 1,815
2020-06-02 $20.25 $20.32 $20.10 $20.24 $19.93 21,237
2020-06-01 $19.61 $20.10 $19.61 $20.01 $19.70 22,531
2020-05-29 $19.59 $19.59 $19.59 $19.59 $19.28 894
2020-05-28 $19.79 $19.79 $19.54 $19.54 $19.23 356
2020-05-27 $19.58 $19.58 $19.26 $19.58 $19.27 3,651
2020-05-26 $19.26 $19.43 $19.26 $19.29 $18.99 5,099
2020-05-22 $18.68 $18.76 $18.68 $18.73 $18.43 349
2020-05-21 $18.84 $18.84 $18.84 $18.84 $18.55 327
2020-05-20 $18.88 $18.92 $18.81 $18.84 $18.55 619
2020-05-19 $18.60 $18.80 $18.60 $18.67 $18.38 5,342
2020-05-18 $18.26 $18.78 $18.26 $18.57 $18.28 3,832
2020-05-15 $17.66 $17.66 $17.66 $17.66 $17.38 18
2020-05-14 $17.22 $17.66 $17.15 $17.66 $17.38 1,899
2020-05-13 $17.65 $17.65 $17.65 $17.65 $17.38 1,237
2020-05-12 $18.29 $18.29 $17.90 $17.90 $17.62 5,273
2020-05-11 $18.38 $18.38 $18.17 $18.35 $18.06 3,649
2020-05-08 $18.20 $18.28 $18.20 $18.27 $17.98 1,644
2020-05-07 $17.67 $17.97 $17.67 $17.93 $17.65 12,787
2020-05-06 $17.31 $17.34 $17.30 $17.34 $17.07 13,325
2020-05-05 $17.51 $17.51 $17.51 $17.51 $17.24 1,433
2020-05-04 $17.08 $17.30 $17.06 $17.30 $17.03 1,842
2020-05-01 $17.19 $17.19 $17.14 $17.18 $16.91 835
2020-04-30 $18.25 $18.25 $18.25 $18.25 $17.97 416
2020-04-29 $18.25 $18.25 $18.25 $18.25 $17.97 939
2020-04-28 $17.72 $17.72 $17.72 $17.72 $17.44 446
2020-04-27 $17.25 $17.25 $17.25 $17.25 $16.98 249
2020-04-24 $17.05 $17.21 $16.95 $17.16 $16.89 19,121
2020-04-23 $17.00 $17.00 $16.89 $16.89 $16.63 140
2020-04-22 $16.89 $16.89 $16.84 $16.84 $16.57 1,286
2020-04-21 $17.21 $17.21 $17.21 $17.21 $16.94 269
2020-04-20 $17.20 $17.21 $17.14 $17.21 $16.94 9,599
2020-04-17 $16.92 $17.14 $16.92 $17.14 $16.87 1,004
2020-04-16 $16.60 $16.75 $16.18 $16.65 $16.39 24,885
2020-04-15 $16.38 $16.45 $16.38 $16.45 $16.20 2,898
2020-04-14 $16.45 $16.45 $16.45 $16.45 $16.20 39
2020-04-13 $16.62 $16.62 $16.39 $16.45 $16.20 2,470
2020-04-09 $16.37 $16.66 $16.37 $16.66 $16.40 1,463
2020-04-08 $15.85 $15.95 $15.85 $15.95 $15.70 815
2020-04-07 $16.16 $16.16 $16.16 $16.16 $15.91 1,839
2020-04-06 $15.25 $15.52 $15.18 $15.48 $15.24 51,884
2020-04-03 $14.78 $14.78 $14.59 $14.59 $14.36 1,350
2020-04-02 $14.86 $14.97 $14.80 $14.97 $14.74 8,573
2020-04-01 $15.12 $15.12 $14.90 $14.90 $14.67 4,464
2020-03-31 $15.81 $15.85 $15.65 $15.68 $15.43 3,214
2020-03-30 $15.77 $15.87 $15.57 $15.80 $15.55 11,289
2020-03-27 $15.51 $15.51 $15.51 $15.51 $15.27 1,417
2020-03-26 $15.92 $15.97 $15.91 $15.91 $15.66 580
2020-03-25 $14.93 $15.56 $14.93 $15.34 $15.10 8,479
2020-03-24 $14.32 $14.58 $13.88 $14.46 $14.23 9,059
2020-03-23 $13.63 $13.71 $12.86 $13.44 $13.23 33,845
2020-03-20 $14.15 $14.15 $13.87 $13.87 $13.65 2,214
2020-03-19 $13.21 $13.88 $13.21 $13.80 $13.59 1,597
2020-03-18 $13.61 $13.61 $12.89 $12.89 $12.69 3,902
2020-03-17 $13.74 $14.25 $13.74 $14.16 $13.94 5,325
2020-03-16 $13.02 $14.56 $13.02 $13.73 $13.52 18,318
2020-03-13 $15.36 $15.58 $15.20 $15.58 $15.34 2,553
2020-03-12 $15.82 $15.82 $14.69 $15.23 $14.99 3,104
2020-03-11 $17.03 $17.03 $16.72 $16.81 $16.55 1,875
2020-03-10 $17.71 $17.83 $17.42 $17.83 $17.55 4,360
2020-03-09 $17.23 $17.76 $17.23 $17.45 $17.18 4,823
2020-03-06 $18.16 $18.43 $18.16 $18.35 $18.06 2,211
2020-03-05 $18.84 $18.84 $18.59 $18.59 $18.30 696
2020-03-04 $18.78 $19.01 $18.78 $19.01 $18.71 1,104
2020-03-03 $18.81 $18.82 $18.44 $18.62 $18.33 1,527
2020-03-02 $18.58 $19.02 $18.50 $19.01 $18.71 162,419
2020-02-28 $18.34 $18.54 $18.34 $18.54 $18.25 1,124
2020-02-27 $18.92 $19.22 $18.73 $18.74 $18.45 2,078
2020-02-26 $19.61 $19.75 $19.26 $19.27 $18.96 1,976
2020-02-25 $20.07 $20.07 $19.50 $19.50 $19.20 576
2020-02-24 $19.91 $20.06 $19.88 $19.95 $19.63 1,350
2020-02-21 $20.71 $20.74 $20.67 $20.67 $20.34 2,325
2020-02-20 $20.73 $20.85 $20.73 $20.85 $20.52 125
2020-02-19 $20.90 $21.04 $20.90 $20.93 $20.60 3,842
2020-02-18 $20.85 $20.85 $20.69 $20.77 $20.45 63,138
2020-02-14 $20.89 $20.94 $20.88 $20.88 $20.55 5,033
2020-02-13 $20.82 $20.87 $20.81 $20.81 $20.49 23,304
2020-02-12 $20.90 $20.98 $20.90 $20.98 $20.65 1,384
2020-02-11 $20.95 $20.95 $20.71 $20.77 $20.44 23,803
2020-02-10 $20.74 $20.75 $20.71 $20.75 $20.43 839
2020-02-07 $20.97 $20.97 $20.64 $20.69 $20.37 7,775
2020-02-06 $21.01 $21.02 $21.00 $21.01 $20.68 1,630
2020-02-05 $21.04 $21.08 $20.98 $21.06 $20.73 49,767
2020-02-04 $20.94 $21.07 $20.88 $21.00 $20.67 18,288
2020-02-03 $20.45 $20.60 $20.45 $20.57 $20.24 134,829
2020-01-31 $20.80 $20.80 $20.52 $20.52 $20.19 2,825
2020-01-30 $20.78 $20.82 $20.75 $20.82 $20.49 2,106
2020-01-29 $21.15 $21.15 $21.15 $21.15 $20.82 134
2020-01-28 $21.11 $21.20 $20.91 $21.15 $20.82 2,194
2020-01-27 $21.04 $21.18 $20.83 $21.07 $20.74 6,709
2020-01-24 $21.58 $21.58 $21.37 $21.51 $21.17 1,814
2020-01-23 $21.83 $21.84 $21.67 $21.78 $21.44 3,111
2020-01-22 $22.13 $22.13 $22.04 $22.04 $21.70 1,360
2020-01-21 $22.21 $22.22 $21.85 $21.85 $21.51 10,595
2020-01-17 $22.38 $22.40 $22.05 $22.40 $22.05 2,848
2020-01-16 $22.22 $22.33 $22.13 $22.30 $21.95 6,733
2020-01-15 $22.15 $22.24 $22.05 $22.05 $21.70 4,259
2020-01-14 $22.20 $22.22 $21.95 $22.06 $21.72 274,070
2020-01-13 $21.67 $22.01 $21.67 $21.90 $21.56 10,482
2020-01-10 $22.11 $22.11 $21.76 $21.84 $21.50 10,936
2020-01-09 $21.98 $22.05 $21.95 $21.95 $21.61 931
2020-01-08 $21.72 $21.92 $21.72 $21.81 $21.47 1,675
2020-01-07 $21.67 $21.77 $21.67 $21.77 $21.43 668
2020-01-06 $21.69 $21.73 $21.60 $21.73 $21.39 6,667
2020-01-03 $21.52 $21.62 $21.52 $21.62 $21.28 972
2020-01-02 $21.58 $21.73 $21.58 $21.73 $21.39 17,541
2019-12-31 $21.72 $21.89 $21.72 $21.77 $21.43 3,140
2019-12-30 $21.71 $21.71 $21.67 $21.67 $21.33 225
2019-12-27 $21.89 $21.89 $21.79 $21.79 $21.40 631
2019-12-26 $21.89 $21.92 $21.80 $21.80 $21.41 332
2019-12-24 $22.01 $22.01 $21.80 $21.82 $21.43 2,348
2019-12-23 $21.76 $22.02 $21.76 $21.85 $21.46 724
2019-12-20 $21.88 $21.89 $21.69 $21.69 $21.30 890
2019-12-19 $21.78 $21.78 $21.78 $21.78 $21.39 156
2019-12-18 $21.60 $21.60 $21.60 $21.60 $21.21 108
2019-12-17 $21.22 $21.33 $21.22 $21.33 $20.95 1,158
2019-12-16 $21.13 $21.13 $21.13 $21.13 $20.75 85
2019-12-13 $20.93 $21.13 $20.93 $21.13 $20.75 436
2019-12-12 $21.11 $21.11 $21.10 $21.10 $20.72 556
2019-12-11 $21.24 $21.24 $20.91 $21.14 $20.76 1,408
2019-12-10 $21.39 $21.39 $21.04 $21.35 $20.97 319,615
2019-12-09 $21.48 $21.58 $21.46 $21.49 $21.11 7,351
2019-12-06 $21.65 $21.65 $21.47 $21.47 $21.08 762
2019-12-05 $21.41 $21.49 $21.36 $21.36 $20.98 986
2019-12-04 $21.29 $21.29 $21.16 $21.23 $20.85 3,369
2019-12-03 $20.91 $21.05 $20.91 $21.05 $20.67 269
2019-12-02 $21.26 $21.26 $21.10 $21.10 $20.72 7,310
2019-11-29 $21.33 $21.33 $21.24 $21.24 $20.86 612
2019-11-27 $21.37 $21.42 $21.22 $21.42 $21.03 3,307
2019-11-26 $21.33 $21.33 $21.25 $21.25 $20.87 1,445
2019-11-25 $21.27 $21.27 $21.10 $21.10 $20.72 117
2019-11-22 $20.68 $21.02 $20.68 $20.75 $20.38 13,154
2019-11-21 $21.03 $21.03 $21.03 $21.03 $20.66 184
2019-11-20 $21.10 $21.14 $21.05 $21.06 $20.69 2,329
2019-11-19 $20.92 $20.92 $20.92 $20.92 $20.55 81
2019-11-18 $21.07 $21.07 $20.92 $20.92 $20.55 13,117
2019-11-15 $20.74 $20.96 $20.74 $20.96 $20.59 1,626
2019-11-14 $20.50 $20.60 $20.50 $20.53 $20.17 5,404
2019-11-13 $20.93 $20.93 $20.93 $20.93 $20.56 3,177
2019-11-12 $20.97 $21.03 $20.96 $20.96 $20.59 2,400
2019-11-11 $20.89 $20.89 $20.89 $20.89 $20.52 86
2019-11-08 $20.79 $20.93 $20.79 $20.89 $20.52 484
2019-11-07 $20.90 $20.90 $20.73 $20.89 $20.52 40,512
2019-11-06 $20.63 $20.63 $20.63 $20.63 $20.26 156
2019-11-05 $20.68 $20.77 $20.44 $20.63 $20.26 2,775
2019-11-04 $20.68 $20.68 $20.68 $20.68 $20.32 675
2019-11-01 $20.81 $20.81 $20.59 $20.59 $20.23 2,022
2019-10-31 $20.55 $20.55 $20.55 $20.55 $20.18 645
2019-10-30 $20.47 $20.47 $20.47 $20.47 $20.10 6
2019-10-29 $20.20 $20.47 $20.20 $20.47 $20.10 5,128
2019-10-28 $20.31 $20.31 $20.31 $20.31 $19.95 256
2019-10-25 $20.27 $20.28 $20.07 $20.16 $19.80 4,752
2019-10-24 $20.19 $20.19 $20.19 $20.19 $19.83 179
2019-10-23 $20.51 $20.51 $20.40 $20.40 $20.04 360
2019-10-22 $20.38 $20.38 $20.38 $20.38 $20.02 11
2019-10-21 $20.40 $20.40 $20.38 $20.38 $20.02 1,533
2019-10-18 $20.54 $20.57 $20.42 $20.57 $20.20 2,645
2019-10-17 $20.84 $20.84 $20.62 $20.65 $20.28 6,724
2019-10-16 $20.47 $20.47 $20.47 $20.47 $20.11 86
2019-10-15 $20.47 $20.47 $20.47 $20.47 $20.11 9
2019-10-14 $20.36 $20.55 $20.24 $20.47 $20.11 11,090
2019-10-11 $20.10 $20.60 $20.10 $20.44 $20.08 7,895
2019-10-10 $19.99 $19.99 $19.99 $19.99 $19.64 399
2019-10-09 $19.79 $19.95 $19.79 $19.95 $19.59 36,054
2019-10-08 $19.87 $19.87 $19.87 $19.87 $19.52 16,386
2019-10-07 $19.78 $20.15 $19.78 $20.07 $19.71 37,803
2019-10-04 $19.69 $19.86 $19.69 $19.69 $19.34 5,443
2019-10-03 $19.57 $19.57 $19.57 $19.57 $19.22 1
2019-10-02 $19.57 $19.57 $19.57 $19.57 $19.22 544
2019-10-01 $20.13 $20.13 $20.13 $20.13 $19.77 17
2019-09-30 $20.13 $20.13 $20.12 $20.13 $19.77 954
2019-09-27 $20.09 $20.09 $20.09 $20.09 $19.73 49
2019-09-26 $20.09 $20.09 $20.09 $20.09 $19.73 12
2019-09-25 $20.09 $20.09 $20.09 $20.09 $19.73 329
2019-09-24 $20.00 $20.16 $20.00 $20.08 $19.72 30,938
2019-09-23 $20.12 $20.12 $20.12 $20.12 $19.76 210
2019-09-20 $20.26 $20.26 $20.26 $20.26 $19.90 1,486
2019-09-19 $20.22 $20.22 $20.22 $20.22 $19.86 10
2019-09-18 $20.36 $20.36 $20.15 $20.22 $19.86 14,100
2019-09-17 $20.25 $20.45 $20.24 $20.45 $20.09 50,103
2019-09-16 $20.34 $20.34 $20.34 $20.34 $19.98 100
2019-09-13 $20.34 $20.34 $20.34 $20.34 $19.98 990
2019-09-12 $20.00 $20.26 $20.00 $20.08 $19.72 1,012
2019-09-11 $19.91 $19.91 $19.91 $19.91 $19.55 1,011
2019-09-10 $19.69 $19.69 $19.69 $19.69 $19.34 50
2019-09-09 $19.58 $19.69 $19.58 $19.69 $19.34 500
2019-09-06 $19.69 $19.78 $19.69 $19.78 $19.43 600
2019-09-05 $19.46 $19.46 $19.45 $19.45 $19.10 800
2019-09-04 $19.17 $19.25 $19.17 $19.21 $18.87 31,405
2019-09-03 $19.28 $19.28 $19.20 $19.20 $18.86 4,800
2019-08-30 $19.34 $19.36 $19.29 $19.29 $18.95 918
2019-08-29 $19.00 $19.00 $19.00 $19.00 $18.66 2
2019-08-28 $18.98 $19.00 $18.89 $19.00 $18.66 7,441
2019-08-27 $19.20 $19.20 $19.20 $19.20 $18.86 200
2019-08-26 $19.15 $19.16 $19.15 $19.16 $18.82 287
2019-08-23 $19.04 $19.31 $18.97 $18.99 $18.65 4,793
2019-08-22 $19.05 $19.05 $19.05 $19.05 $18.71 156
2019-08-21 $19.09 $19.09 $19.09 $19.09 $18.75 19
2019-08-20 $19.09 $19.09 $19.09 $19.09 $18.75 532
2019-08-19 $18.90 $19.17 $18.90 $19.09 $18.75 9,761
2019-08-16 $18.80 $18.80 $18.80 $18.80 $18.47 12
2019-08-15 $18.80 $18.80 $18.80 $18.80 $18.47 42
2019-08-14 $18.80 $18.80 $18.80 $18.80 $18.47 465
2019-08-13 $19.22 $19.22 $19.22 $19.22 $18.88 150
2019-08-12 $19.20 $19.20 $19.20 $19.20 $18.86 262
2019-08-09 $19.25 $19.25 $19.25 $19.25 $18.91 259
2019-08-08 $19.20 $19.20 $19.20 $19.20 $18.86 1,063
2019-08-07 $19.01 $19.01 $19.01 $19.01 $18.67 5
2019-08-06 $19.12 $19.12 $19.01 $19.01 $18.67 715
2019-08-05 $19.07 $19.07 $18.76 $18.76 $18.43 3,034
2019-08-02 $19.12 $19.23 $18.95 $19.20 $18.86 28,139
2019-08-01 $19.79 $19.79 $19.44 $19.60 $19.25 2,917
2019-07-31 $19.83 $19.83 $19.83 $19.83 $19.48 27
2019-07-30 $19.79 $19.83 $19.75 $19.83 $19.48 6,318
2019-07-29 $19.93 $19.97 $19.93 $19.97 $19.62 266
2019-07-26 $19.68 $19.94 $19.68 $19.94 $19.58 6,316
2019-07-25 $19.94 $19.94 $19.74 $19.74 $19.38 333
2019-07-24 $19.80 $19.80 $19.80 $19.80 $19.45 188
2019-07-23 $19.93 $19.93 $19.63 $19.63 $19.28 463
2019-07-22 $19.95 $19.98 $19.73 $19.80 $19.45 51,248
2019-07-19 $19.58 $19.58 $19.58 $19.58 $19.23 310
2019-07-18 $19.51 $19.75 $19.47 $19.75 $19.40 40,732
2019-07-17 $19.70 $19.70 $19.70 $19.70 $19.35 32
2019-07-16 $19.70 $19.70 $19.70 $19.70 $19.35 20
2019-07-15 $19.75 $19.75 $19.66 $19.70 $19.35 929
2019-07-12 $19.76 $19.76 $19.76 $19.76 $19.41 134
2019-07-11 $19.89 $19.89 $19.60 $19.60 $19.25 115,081
2019-07-10 $19.97 $19.97 $19.97 $19.97 $19.62 202
2019-07-09 $19.84 $19.84 $19.75 $19.75 $19.39 265
2019-07-08 $19.78 $19.93 $19.78 $19.93 $19.58 92,905
2019-07-05 $19.87 $19.93 $19.76 $19.85 $19.50 4,295
2019-07-03 $19.91 $19.91 $19.91 $19.91 $19.56 26
2019-07-02 $19.99 $19.99 $19.91 $19.91 $19.56 17,934
2019-07-01 $20.00 $20.02 $19.93 $19.93 $19.58 1,031
2019-06-28 $19.70 $19.70 $19.70 $19.70 $19.35 100
2019-06-27 $19.69 $19.69 $19.69 $19.69 $19.34 464
2019-06-26 $19.87 $19.87 $19.87 $19.87 $19.44 12
2019-06-25 $19.87 $19.87 $19.87 $19.87 $19.44 369
2019-06-24 $19.97 $19.97 $19.70 $19.70 $19.28 1,177
2019-06-21 $19.83 $19.83 $19.83 $19.83 $19.40 10,533
2019-06-20 $20.01 $20.01 $19.91 $19.98 $19.55 1,034
2019-06-19 $20.01 $20.01 $19.90 $19.99 $19.56 1,099
2019-06-18 $19.83 $19.94 $19.83 $19.91 $19.48 873
2019-06-17 $19.88 $19.91 $19.88 $19.89 $19.46 3,393
2019-06-14 $19.51 $19.68 $19.51 $19.68 $19.26 20,703
2019-06-13 $19.60 $19.60 $19.60 $19.60 $19.18 57
2019-06-12 $19.60 $19.60 $19.60 $19.60 $19.18 0
2019-06-11 $19.53 $19.61 $19.53 $19.60 $19.18 5,488
2019-06-10 $19.42 $19.82 $19.42 $19.80 $19.37 1,454
2019-06-07 $19.31 $19.41 $19.31 $19.41 $18.99 728
2019-06-06 $19.15 $19.15 $19.15 $19.15 $18.74 291
2019-06-05 $19.08 $19.08 $19.08 $19.08 $18.67 15
2019-06-04 $18.95 $19.08 $18.95 $19.08 $18.67 829
2019-06-03 $18.71 $18.95 $18.71 $18.76 $18.36 4,321
2019-05-31 $18.83 $18.83 $18.83 $18.83 $18.42 106
2019-05-30 $19.06 $19.06 $19.06 $19.06 $18.65 661
2019-05-29 $19.04 $19.06 $19.04 $19.04 $18.63 34,762
2019-05-28 $19.30 $19.30 $19.30 $19.30 $18.88 56
2019-05-24 $19.25 $19.30 $19.25 $19.30 $18.88 541
2019-05-23 $19.67 $19.67 $19.47 $19.47 $19.05 1,479
2019-05-22 $19.76 $19.76 $19.67 $19.67 $19.24 324
2019-05-21 $19.82 $19.82 $19.63 $19.63 $19.21 8,528
2019-05-20 $19.59 $19.68 $19.59 $19.68 $19.26 340
2019-05-17 $19.87 $19.87 $19.69 $19.69 $19.27 532
2019-05-16 $19.87 $19.87 $19.87 $19.87 $19.44 653
2019-05-15 $19.83 $19.93 $19.83 $19.93 $19.50 207
2019-05-14 $19.71 $19.71 $19.62 $19.62 $19.20 1,024
2019-05-13 $19.91 $19.91 $19.47 $19.57 $19.15 757
2019-05-10 $19.82 $20.10 $19.82 $20.10 $19.67 600
2019-05-09 $20.06 $20.06 $20.06 $20.06 $19.63 2,812
2019-05-08 $20.15 $20.15 $20.15 $20.15 $19.72 150
2019-05-07 $20.07 $20.15 $19.89 $20.15 $19.72 2,488
2019-05-06 $20.17 $20.27 $20.17 $20.27 $19.83 638
2019-05-03 $20.48 $20.56 $20.47 $20.52 $20.08 3,170
2019-05-02 $20.10 $20.37 $20.10 $20.37 $19.93 407
2019-05-01 $20.24 $20.24 $20.24 $20.24 $19.80 87
2019-04-30 $20.48 $20.48 $20.24 $20.24 $19.80 1,567
2019-04-29 $20.42 $20.49 $20.39 $20.39 $19.95 1,213
2019-04-26 $20.13 $20.39 $20.12 $20.12 $19.68 3,798
2019-04-25 $20.02 $20.02 $20.02 $20.02 $19.59 5,571
2019-04-24 $20.21 $20.30 $20.12 $20.30 $19.86 1,207
2019-04-23 $19.91 $20.23 $19.91 $20.11 $19.68 3,387
2019-04-22 $20.01 $20.01 $19.86 $19.98 $19.55 17,667
2019-04-18 $20.36 $20.36 $20.06 $20.06 $19.63 7,066
2019-04-17 $20.34 $20.34 $20.34 $20.34 $19.90 151
2019-04-16 $20.35 $20.35 $20.11 $20.33 $19.89 204,851
2019-04-15 $20.13 $20.26 $20.13 $20.26 $19.82 1,266
2019-04-12 $20.04 $20.04 $19.97 $19.97 $19.54 1,514
2019-04-11 $19.80 $19.81 $19.80 $19.81 $19.38 694
2019-04-10 $19.70 $19.80 $19.63 $19.80 $19.37 18,850
2019-04-09 $19.80 $19.81 $19.47 $19.54 $19.12 9,049
2019-04-08 $19.95 $19.95 $19.71 $19.71 $19.28 665
2019-04-05 $19.82 $19.89 $19.73 $19.73 $19.30 2,440
2019-04-04 $19.72 $19.81 $19.72 $19.81 $19.38 30,305
2019-04-03 $19.83 $19.83 $19.81 $19.81 $19.38 30,918
2019-04-02 $19.83 $19.83 $19.62 $19.62 $19.20 700
2019-04-01 $19.91 $19.91 $19.80 $19.80 $19.37 2,396
2019-03-29 $19.58 $19.61 $19.58 $19.61 $19.19 250
2019-03-28 $19.40 $19.40 $19.40 $19.40 $18.98 6
2019-03-27 $19.30 $19.40 $19.30 $19.40 $18.98 200
2019-03-26 $19.53 $19.53 $19.49 $19.50 $19.08 25,662
2019-03-25 $19.41 $19.41 $19.30 $19.34 $18.92 32,366
2019-03-22 $19.15 $19.15 $19.15 $19.15 $18.74 397
2019-03-21 $19.71 $19.71 $19.71 $19.71 $19.29 20,077
2019-03-20 $19.92 $19.92 $19.92 $19.92 $19.49 64
2019-03-19 $19.65 $19.92 $19.65 $19.92 $19.49 1,119
2019-03-18 $19.72 $19.72 $19.72 $19.72 $19.30 143
2019-03-15 $19.91 $19.91 $19.60 $19.60 $19.18 3,412
2019-03-14 $19.42 $19.42 $19.42 $19.42 $19.00 669
2019-03-13 $19.28 $19.49 $19.28 $19.49 $19.07 2,145
2019-03-12 $19.29 $19.29 $19.29 $19.29 $18.87 1
2019-03-11 $18.98 $19.40 $18.98 $19.29 $18.87 4,819
2019-03-08 $19.46 $19.46 $19.46 $19.46 $19.04 18
2019-03-07 $19.48 $19.48 $19.40 $19.46 $19.04 953
2019-03-06 $19.53 $19.55 $19.53 $19.55 $19.13 226
2019-03-05 $19.65 $19.70 $19.60 $19.69 $19.27 1,656
2019-03-04 $19.49 $19.49 $19.49 $19.49 $19.07 1,220
2019-03-01 $19.49 $19.49 $19.49 $19.49 $19.07 266
2019-02-28 $19.37 $19.37 $19.37 $19.37 $18.95 20
2019-02-27 $19.41 $19.41 $19.37 $19.37 $18.95 3,197
2019-02-26 $19.20 $19.33 $19.20 $19.33 $18.92 1,345
2019-02-25 $19.03 $19.03 $19.03 $19.03 $18.62 526
2019-02-22 $19.17 $19.17 $19.17 $19.17 $18.76 130
2019-02-21 $19.35 $19.35 $19.35 $19.35 $18.93 454
2019-02-20 $19.01 $19.36 $19.01 $19.35 $18.93 12,950
2019-02-19 $19.00 $19.00 $19.00 $19.00 $18.59 121
2019-02-15 $19.22 $19.22 $18.92 $19.01 $18.60 2,859
2019-02-14 $19.04 $19.19 $19.04 $19.18 $18.77 922
2019-02-13 $19.00 $19.09 $18.92 $19.09 $18.68 10,870
2019-02-12 $18.89 $19.20 $18.89 $19.20 $18.79 28,998
2019-02-11 $18.97 $18.98 $18.86 $18.96 $18.55 1,393
2019-02-08 $18.86 $18.86 $18.86 $18.86 $18.45 295
2019-02-07 $18.64 $18.86 $18.55 $18.86 $18.45 4,107
2019-02-06 $19.12 $19.14 $18.85 $19.05 $18.63 10,583
2019-02-05 $19.20 $19.28 $19.18 $19.18 $18.76 2,588
2019-02-04 $18.98 $18.98 $18.98 $18.98 $18.57 10,003
2019-02-01 $18.94 $18.94 $18.76 $18.89 $18.48 835
2019-01-31 $18.90 $18.90 $18.90 $18.90 $18.49 471
2019-01-30 $18.89 $19.02 $18.71 $18.94 $18.53 5,714
2019-01-29 $18.81 $18.84 $18.81 $18.84 $18.43 413
2019-01-28 $18.76 $18.76 $18.76 $18.76 $18.35 607
2019-01-25 $18.70 $18.70 $18.70 $18.70 $18.29 353
2019-01-24 $18.68 $18.68 $18.53 $18.53 $18.13 752
2019-01-23 $18.81 $18.81 $18.56 $18.66 $18.25 15,033
2019-01-22 $18.63 $18.63 $18.63 $18.63 $18.23 283
2019-01-18 $18.57 $18.57 $18.57 $18.57 $18.17 26
2019-01-17 $18.28 $18.57 $18.28 $18.57 $18.17 1,302
2019-01-16 $18.35 $18.38 $18.28 $18.28 $17.88 153,037
2019-01-15 $18.15 $18.15 $18.15 $18.15 $17.76 199
2019-01-14 $18.15 $18.15 $18.15 $18.15 $17.76 131
2019-01-11 $18.15 $18.15 $18.15 $18.15 $17.76 306
2019-01-10 $17.95 $18.25 $17.95 $18.25 $17.86 2,958
2019-01-09 $18.22 $18.50 $18.22 $18.50 $18.10 304
2019-01-08 $18.13 $18.14 $18.03 $18.03 $17.64 2,159
2019-01-07 $17.87 $18.15 $17.87 $18.15 $17.76 1,244
2019-01-04 $17.67 $17.81 $17.67 $17.69 $17.31 663
2019-01-03 $17.46 $17.46 $17.46 $17.46 $17.09 0
2019-01-02 $17.46 $17.46 $17.46 $17.46 $17.09 676
2018-12-31 $17.63 $17.63 $17.52 $17.60 $17.22 18,820
2018-12-28 $17.65 $17.65 $17.20 $17.62 $17.24 1,331
2018-12-27 $17.00 $17.22 $16.95 $17.22 $16.77 1,677
2018-12-26 $17.02 $17.02 $17.02 $17.02 $16.57 190
2018-12-24 $17.17 $17.17 $16.81 $16.81 $16.37 54,937
2018-12-21 $17.11 $17.11 $17.06 $17.06 $16.61 18,405
2018-12-20 $17.00 $17.00 $16.96 $16.96 $16.52 778
2018-12-19 $17.53 $17.53 $17.53 $17.53 $17.06 42
2018-12-18 $17.37 $17.53 $17.37 $17.53 $17.07 417
2018-12-17 $17.61 $17.65 $17.50 $17.60 $17.14 1,590
2018-12-14 $17.92 $17.92 $17.92 $17.92 $17.44 3
2018-12-13 $17.92 $17.92 $17.92 $17.92 $17.44 251
2018-12-12 $18.38 $18.38 $18.09 $18.09 $17.61 511
2018-12-11 $18.14 $18.14 $18.14 $18.14 $17.66 161
2018-12-10 $18.00 $18.00 $18.00 $18.00 $17.53 28,099
2018-12-07 $18.42 $18.42 $18.33 $18.33 $17.85 14,980
2018-12-06 $18.55 $18.62 $18.29 $18.62 $18.13 871
2018-12-04 $19.16 $19.16 $18.78 $18.78 $18.28 2,750
2018-12-03 $18.44 $18.44 $18.44 $18.44 $17.96 47
2018-11-30 $18.65 $18.65 $18.44 $18.44 $17.96 667
2018-11-29 $18.81 $18.81 $18.81 $18.81 $18.31 154
2018-11-28 $18.81 $18.81 $18.81 $18.81 $18.31 100
2018-11-27 $18.50 $18.50 $18.41 $18.41 $17.93 519
2018-11-26 $18.55 $18.55 $18.55 $18.55 $18.06 120
2018-11-23 $18.40 $18.48 $18.40 $18.48 $17.99 2,038
2018-11-21 $18.38 $18.46 $18.31 $18.35 $17.87 729
2018-11-20 $18.04 $18.16 $17.94 $17.94 $17.47 933
2018-11-19 $18.45 $18.45 $18.45 $18.45 $17.96 244
2018-11-16 $18.62 $18.87 $18.60 $18.85 $18.35 19,133
2018-11-15 $18.83 $18.83 $18.83 $18.83 $18.33 76
2018-11-14 $18.71 $18.83 $18.68 $18.83 $18.33 1,169
2018-11-13 $18.44 $18.44 $18.44 $18.44 $17.95 20
2018-11-12 $18.55 $18.61 $18.44 $18.44 $17.95 354
2018-11-09 $18.48 $18.48 $18.48 $18.48 $18.00 100
2018-11-08 $18.48 $18.48 $18.48 $18.48 $18.00 14
2018-11-07 $18.48 $18.48 $18.48 $18.48 $18.00 5
2018-11-06 $18.48 $18.48 $18.48 $18.48 $18.00 120
2018-11-05 $18.48 $18.48 $18.48 $18.48 $18.00 7
2018-11-02 $18.48 $18.48 $18.48 $18.48 $18.00 0
2018-11-01 $18.48 $18.48 $18.48 $18.48 $18.00 305
2018-10-31 $18.19 $18.19 $18.19 $18.19 $17.71 100
2018-10-30 $17.84 $17.84 $17.84 $17.84 $17.37 10
2018-10-29 $17.87 $17.90 $17.80 $17.84 $17.37 2,027
2018-10-26 $17.91 $17.91 $17.91 $17.91 $17.44 1
2018-10-25 $17.91 $17.91 $17.91 $17.91 $17.44 200
2018-10-24 $17.99 $17.99 $17.99 $17.99 $17.51 418
2018-10-23 $17.93 $18.06 $17.77 $18.06 $17.58 1,300
2018-10-22 $18.25 $18.25 $18.25 $18.25 $17.77 107
2018-10-19 $18.47 $18.47 $18.29 $18.29 $17.81 855
2018-10-18 $18.41 $18.41 $18.41 $18.41 $17.92 70
2018-10-17 $18.41 $18.41 $18.41 $18.41 $17.92 32
2018-10-16 $18.41 $18.41 $18.41 $18.41 $17.92 300
2018-10-15 $18.25 $18.25 $18.25 $18.25 $17.77 0
2018-10-12 $18.49 $18.49 $18.23 $18.25 $17.77 910
2018-10-11 $18.08 $18.08 $17.85 $18.08 $17.60 3,041
2018-10-10 $18.68 $18.69 $18.22 $18.23 $17.75 46,316
2018-10-09 $19.00 $19.00 $18.68 $18.76 $18.27 5,536
2018-10-08 $18.91 $18.91 $18.83 $18.83 $18.33 432
2018-10-05 $19.15 $19.15 $18.85 $18.97 $18.47 5,507
2018-10-04 $19.40 $19.40 $19.01 $19.01 $18.51 2,493
2018-10-03 $19.50 $19.50 $19.50 $19.50 $18.99 121
2018-10-02 $19.74 $19.74 $19.50 $19.50 $18.99 4,144
2018-10-01 $19.91 $19.91 $19.61 $19.69 $19.17 4,260
2018-09-28 $19.68 $19.68 $19.68 $19.68 $19.16 173
2018-09-27 $19.63 $19.63 $19.63 $19.63 $19.11 226
2018-09-26 $19.78 $19.90 $19.46 $19.90 $19.37 704
2018-09-25 $19.85 $19.86 $19.80 $19.80 $19.28 3,156
2018-09-24 $19.62 $19.70 $19.62 $19.70 $19.18 1,505
2018-09-21 $19.80 $19.80 $19.47 $19.47 $18.96 1,589
2018-09-20 $19.71 $19.74 $19.63 $19.74 $19.22 1,426
2018-09-19 $19.57 $19.59 $19.57 $19.59 $19.07 779
2018-09-18 $19.65 $19.70 $19.44 $19.65 $19.13 1,994
2018-09-17 $19.65 $19.65 $19.62 $19.62 $19.10 564
2018-09-14 $19.62 $19.63 $19.62 $19.62 $19.10 806
2018-09-13 $19.66 $19.75 $19.49 $19.67 $19.15 9,141
2018-09-12 $19.55 $19.55 $19.55 $19.55 $19.03 526
2018-09-11 $19.54 $19.54 $19.54 $19.54 $19.02 246
2018-09-10 $19.45 $19.45 $19.45 $19.45 $18.94 476
2018-09-07 $19.33 $19.33 $19.12 $19.12 $18.62 522
2018-09-06 $19.38 $19.38 $19.38 $19.38 $18.87 291
2018-09-05 $19.25 $19.43 $19.15 $19.15 $18.65 1,200
2018-09-04 $19.58 $19.67 $19.51 $19.64 $19.12 3,277
2018-08-31 $19.79 $19.83 $19.76 $19.83 $19.31 975
2018-08-30 $19.68 $19.70 $19.64 $19.64 $19.12 2,038
2018-08-29 $19.75 $19.75 $19.75 $19.75 $19.23 797
2018-08-28 $19.66 $19.66 $19.60 $19.60 $19.09 1,055
2018-08-27 $19.65 $19.65 $19.57 $19.57 $19.05 1,666
2018-08-24 $19.51 $19.51 $19.51 $19.51 $19.00 203
2018-08-23 $19.52 $19.52 $19.52 $19.52 $19.00 246
2018-08-22 $19.31 $19.52 $19.31 $19.52 $19.00 804
2018-08-21 $19.29 $19.30 $19.29 $19.30 $18.79 443
2018-08-20 $19.19 $19.19 $19.19 $19.19 $18.68 117
2018-08-17 $19.04 $19.04 $19.04 $19.04 $18.54 278
2018-08-16 $19.19 $19.19 $18.88 $18.88 $18.38 25,424
2018-08-15 $18.97 $18.97 $18.97 $18.97 $18.47 231
2018-08-14 $18.97 $18.97 $18.97 $18.97 $18.47 168
2018-08-13 $19.19 $19.19 $19.03 $19.03 $18.53 309
2018-08-10 $19.30 $19.31 $19.29 $19.29 $18.78 1,239
2018-08-09 $19.02 $19.29 $19.02 $19.29 $18.78 1,702
2018-08-08 $19.02 $19.02 $19.02 $19.02 $18.52 500
2018-08-07 $18.92 $18.94 $18.92 $18.93 $18.43 594
2018-08-06 $18.93 $19.03 $18.93 $19.00 $18.50 533
2018-08-03 $18.80 $19.19 $18.80 $19.17 $18.66 1,482
2018-08-02 $18.60 $18.74 $18.59 $18.68 $18.19 933
2018-08-01 $18.54 $18.54 $18.54 $18.54 $18.05 56
2018-07-31 $18.60 $18.60 $18.54 $18.54 $18.05 359
2018-07-30 $18.61 $18.61 $18.61 $18.61 $18.12 299
2018-07-27 $18.79 $18.79 $18.79 $18.79 $18.30 111
2018-07-26 $19.09 $19.09 $19.05 $19.05 $18.55 403
2018-07-25 $19.00 $19.04 $19.00 $19.04 $18.54 427
2018-07-24 $18.92 $18.97 $18.85 $18.97 $18.47 1,889
2018-07-23 $18.85 $19.01 $18.85 $19.01 $18.51 1,424
2018-07-20 $18.88 $18.88 $18.88 $18.88 $18.38 140
2018-07-19 $18.88 $18.88 $18.88 $18.88 $18.38 300
2018-07-18 $19.00 $19.00 $18.95 $18.95 $18.45 1,163
2018-07-17 $18.99 $18.99 $18.92 $18.96 $18.46 537
2018-07-16 $18.83 $18.94 $18.83 $18.85 $18.35 2,605
2018-07-13 $18.91 $18.91 $18.91 $18.91 $18.42 200
2018-07-12 $18.71 $18.71 $18.71 $18.71 $18.22 295
2018-07-11 $18.82 $18.82 $18.72 $18.72 $18.23 200
2018-07-10 $18.99 $18.99 $18.92 $18.92 $18.42 2,772
2018-07-09 $18.96 $18.96 $18.92 $18.96 $18.46 1,455
2018-07-06 $18.89 $18.91 $18.89 $18.91 $18.41 847
2018-07-05 $18.78 $18.78 $18.78 $18.78 $18.29 404
2018-07-03 $18.81 $18.81 $18.81 $18.81 $18.31 188
2018-07-02 $18.92 $18.92 $18.92 $18.92 $18.42 20
2018-06-29 $18.92 $18.92 $18.92 $18.92 $18.42 1,556
2018-06-28 $18.70 $18.70 $18.64 $18.70 $18.21 2,014
2018-06-27 $18.86 $18.86 $18.86 $18.86 $18.36 3
2018-06-26 $18.76 $18.86 $18.76 $18.86 $18.36 1,792
2018-06-25 $18.98 $18.98 $18.98 $18.98 $18.48 163
2018-06-22 $19.20 $19.20 $19.04 $19.04 $18.54 741
2018-06-21 $19.02 $19.06 $19.00 $19.00 $18.50 409
2018-06-20 $19.08 $19.08 $19.04 $19.04 $18.54 2,572
2018-06-19 $18.77 $18.77 $18.75 $18.77 $18.28 1,310
2018-06-18 $19.08 $19.08 $18.24 $19.04 $18.54 1,665
2018-06-15 $19.17 $19.17 $19.13 $19.16 $18.65 2,613
2018-06-14 $19.16 $19.28 $19.16 $19.28 $18.77 1,049
2018-06-13 $19.30 $19.30 $19.24 $19.28 $18.77 1,999
2018-06-12 $19.20 $19.27 $19.20 $19.25 $18.74 1,917
2018-06-11 $18.98 $18.98 $18.98 $18.98 $18.48 38
2018-06-08 $18.98 $18.98 $18.98 $18.98 $18.48 220
2018-06-07 $18.98 $18.98 $18.95 $18.95 $18.45 943
2018-06-06 $19.14 $19.14 $19.05 $19.11 $18.60 3,223
2018-06-05 $18.94 $18.98 $18.94 $18.98 $18.48 1,750
2018-06-04 $18.84 $18.84 $18.84 $18.84 $18.34 3,348
2018-06-01 $18.44 $18.44 $18.44 $18.44 $17.95 58
2018-05-31 $18.46 $18.53 $18.44 $18.44 $17.95 2,600
2018-05-30 $18.24 $18.24 $18.24 $18.24 $17.76 5
2018-05-29 $18.24 $18.24 $18.24 $18.24 $17.76 26
2018-05-25 $18.24 $18.24 $18.24 $18.24 $17.76 50
2018-05-24 $18.24 $18.24 $18.24 $18.24 $17.76 744
2018-05-23 $18.25 $18.25 $18.25 $18.25 $17.76 28
2018-05-22 $18.30 $18.30 $18.25 $18.25 $17.76 473
2018-05-21 $18.31 $18.31 $18.25 $18.25 $17.77 451
2018-05-18 $18.13 $18.13 $18.13 $18.13 $17.65 108
2018-05-17 $18.09 $18.09 $18.09 $18.09 $17.61 13
2018-05-16 $18.09 $18.09 $18.09 $18.09 $17.61 1,500
2018-05-15 $18.06 $18.06 $17.98 $17.98 $17.50 902
2018-05-14 $18.11 $18.11 $18.11 $18.11 $17.63 263
2018-05-11 $18.01 $18.01 $18.00 $18.00 $17.53 1,609
2018-05-10 $17.83 $17.83 $17.83 $17.83 $17.36 1
2018-05-09 $17.93 $17.93 $17.83 $17.83 $17.36 548
2018-05-08 $17.87 $17.89 $17.87 $17.87 $17.40 4,801
2018-05-07 $17.83 $17.83 $17.83 $17.83 $17.36 86
2018-05-04 $17.83 $17.83 $17.80 $17.83 $17.36 5,806
2018-05-03 $17.77 $17.77 $17.77 $17.77 $17.30 42
2018-05-02 $17.77 $17.77 $17.77 $17.77 $17.30 2
2018-05-01 $17.77 $17.77 $17.77 $17.77 $17.30 600
2018-04-30 $17.95 $17.95 $17.83 $17.83 $17.36 515
2018-04-27 $17.80 $17.80 $17.80 $17.80 $17.33 50
2018-04-26 $17.78 $17.80 $17.78 $17.80 $17.33 1,374
2018-04-25 $17.62 $17.68 $17.62 $17.68 $17.21 391
2018-04-24 $17.67 $17.67 $17.67 $17.67 $17.20 582
2018-04-23 $17.63 $17.75 $17.63 $17.72 $17.25 1,859
2018-04-20 $17.82 $17.82 $17.82 $17.82 $17.35 570
2018-04-19 $17.85 $17.85 $17.85 $17.85 $17.38 589
2018-04-18 $17.94 $17.95 $17.94 $17.95 $17.48 1,894
2018-04-17 $17.81 $17.81 $17.81 $17.81 $17.34 59
2018-04-16 $17.81 $17.81 $17.81 $17.81 $17.34 41
2018-04-13 $17.90 $17.90 $17.81 $17.81 $17.34 1,700
2018-04-12 $17.97 $17.99 $17.97 $17.99 $17.52 1,529
2018-04-11 $17.82 $17.82 $17.82 $17.82 $17.35 292
2018-04-10 $17.80 $17.80 $17.80 $17.80 $17.33 102
2018-04-09 $17.78 $17.78 $17.76 $17.76 $17.29 324
2018-04-06 $17.92 $17.92 $17.78 $17.83 $17.36 3,227
2018-04-05 $17.71 $17.71 $17.71 $17.71 $17.24 279
2018-04-04 $17.70 $17.70 $17.70 $17.70 $17.23 631
2018-04-03 $17.50 $17.50 $17.48 $17.48 $17.02 1,789
2018-04-02 $17.30 $17.30 $17.30 $17.30 $16.84 166
2018-03-29 $17.40 $17.40 $17.40 $17.40 $16.94 4
2018-03-28 $17.40 $17.40 $17.40 $17.40 $16.94 0
2018-03-27 $17.40 $17.40 $17.40 $17.40 $16.94 19
2018-03-26 $17.30 $17.40 $17.13 $17.40 $16.94 1,980
2018-03-23 $17.47 $17.47 $17.47 $17.47 $17.01 0
2018-03-22 $17.47 $17.47 $17.47 $17.47 $17.01 700
2018-03-21 $17.57 $17.57 $17.57 $17.57 $17.11 60
2018-03-20 $17.57 $17.57 $17.57 $17.57 $17.11 1
2018-03-19 $17.57 $17.57 $17.57 $17.57 $17.11 29
2018-03-16 $17.57 $17.57 $17.57 $17.57 $17.11 102
2018-03-15 $17.58 $17.58 $17.58 $17.58 $17.12 126
2018-03-14 $17.25 $17.25 $17.25 $17.25 $16.80 34
2018-03-13 $17.25 $17.25 $17.25 $17.25 $16.80 2
2018-03-12 $17.25 $17.25 $17.25 $17.25 $16.80 1
2018-03-09 $17.25 $17.25 $17.25 $17.25 $16.80 30
2018-03-08 $17.25 $17.25 $17.25 $17.25 $16.80 200
2018-03-07 $16.56 $16.56 $16.56 $16.56 $16.12 133
2018-03-06 $16.56 $16.56 $16.56 $16.56 $16.12 0
2018-03-05 $16.56 $16.56 $16.56 $16.56 $16.12 7
2018-03-02 $16.56 $16.56 $16.56 $16.56 $16.12 120
2018-03-01 $16.98 $16.98 $16.69 $16.69 $16.25 1,129
2018-02-28 $17.32 $17.32 $17.32 $17.32 $16.86 63
2018-02-27 $17.32 $17.32 $17.32 $17.32 $16.86 61
2018-02-26 $17.32 $17.32 $17.32 $17.32 $16.86 200
2018-02-23 $17.04 $17.14 $17.04 $17.14 $16.69 382
2018-02-22 $17.04 $17.04 $17.04 $17.04 $16.59 5
2018-02-21 $17.04 $17.04 $17.04 $17.04 $16.59 31
2018-02-20 $17.04 $17.04 $17.04 $17.04 $16.59 100
2018-02-16 $17.21 $17.21 $17.18 $17.18 $16.73 378
2018-02-15 $17.00 $17.15 $17.00 $17.04 $16.59 1,414
2018-02-14 $16.50 $16.50 $16.50 $16.50 $16.06 0
2018-02-13 $16.50 $16.50 $16.50 $16.50 $16.06 6
2018-02-12 $16.50 $16.50 $16.50 $16.50 $16.06 114
2018-02-09 $16.29 $16.50 $16.29 $16.50 $16.06 956
2018-02-08 $16.63 $16.63 $16.63 $16.63 $16.19 204
2018-02-07 $16.63 $16.63 $16.63 $16.63 $16.19 4
2018-02-06 $16.63 $16.63 $16.63 $16.63 $16.19 100
2018-02-05 $17.00 $17.02 $16.67 $16.67 $16.23 1,227
2018-02-02 $17.50 $17.50 $17.50 $17.50 $17.04 100
2018-02-01 $17.50 $17.50 $17.50 $17.50 $17.04 25
2018-01-31 $17.50 $17.50 $17.50 $17.50 $17.04 1,000
2018-01-30 $17.48 $17.50 $17.48 $17.50 $17.03 395
2018-01-29 $17.61 $17.61 $17.61 $17.61 $17.15 715
2018-01-26 $17.61 $17.61 $17.56 $17.56 $17.10 209
2018-01-25 $17.70 $17.70 $17.61 $17.61 $17.14 1,816
2018-01-24 $17.59 $17.59 $17.51 $17.51 $17.05 779
2018-01-23 $17.47 $17.47 $17.47 $17.47 $17.01 229
2018-01-22 $17.21 $17.43 $17.21 $17.43 $16.97 4,156
2018-01-19 $16.81 $16.81 $16.81 $16.81 $16.37 4
2018-01-18 $16.81 $16.81 $16.81 $16.81 $16.37 0
2018-01-17 $16.81 $16.81 $16.81 $16.81 $16.37 32
2018-01-16 $16.81 $16.81 $16.81 $16.81 $16.37 12
2018-01-12 $16.81 $16.81 $16.81 $16.81 $16.37 100
2018-01-11 $16.77 $16.77 $16.77 $16.77 $16.32 483
2018-01-10 $16.68 $16.68 $16.67 $16.67 $16.23 762
2018-01-09 $16.69 $16.74 $16.69 $16.74 $16.29 507
2018-01-08 $16.73 $16.73 $16.73 $16.73 $16.29 68
2018-01-05 $16.73 $16.73 $16.73 $16.73 $16.29 16
2018-01-04 $16.81 $16.81 $16.67 $16.73 $16.29 930
2018-01-03 $16.81 $16.81 $16.78 $16.78 $16.34 1,407
2018-01-02 $16.66 $16.66 $16.66 $16.66 $16.22 3
2017-12-29 $16.59 $16.66 $16.59 $16.66 $16.22 648
2017-12-28 $16.91 $16.91 $16.91 $16.91 $16.46 37
2017-12-27 $17.02 $17.02 $17.02 $17.02 $16.12 0
2017-12-26 $17.02 $17.02 $17.02 $17.02 $16.12 5
2017-12-22 $17.02 $17.02 $17.02 $17.02 $16.12 99
2017-12-21 $17.02 $17.02 $17.02 $17.02 $16.12 900
2017-12-20 $16.93 $16.93 $16.93 $16.93 $16.03 28
2017-12-19 $16.93 $16.93 $16.93 $16.93 $16.03 200
2017-12-18 $16.94 $16.94 $16.94 $16.94 $16.04 1,062
2017-12-15 $16.97 $16.97 $16.97 $16.97 $16.07 9
2017-12-14 $16.97 $16.97 $16.97 $16.97 $16.07 5
2017-12-13 $16.97 $16.97 $16.97 $16.97 $16.07 84
2017-12-12 $16.97 $16.97 $16.97 $16.97 $16.07 0
2017-12-11 $16.97 $16.97 $16.97 $16.97 $16.07 15
2017-12-08 $16.97 $16.97 $16.97 $16.97 $16.07 348
2017-12-07 $16.68 $16.68 $16.68 $16.68 $15.80 70
2017-12-06 $16.68 $16.68 $16.68 $16.68 $15.80 0
2017-12-05 $16.61 $16.68 $16.61 $16.68 $15.80 1,390
2017-12-04 $16.67 $16.67 $16.67 $16.67 $15.78 267
2017-12-01 $16.82 $16.82 $16.82 $16.82 $15.93 16
2017-11-30 $16.82 $16.82 $16.82 $16.82 $15.93 122
2017-11-29 $16.82 $16.82 $16.82 $16.82 $15.93 700
2017-11-28 $16.69 $16.69 $16.69 $16.69 $15.81 411
2017-11-27 $16.47 $16.47 $16.47 $16.47 $15.60 15
2017-11-24 $16.64 $16.64 $16.64 $16.64 $15.76 127
2017-11-22 $16.64 $16.64 $16.64 $16.64 $15.76 367
2017-11-21 $16.64 $16.64 $16.61 $16.61 $15.73 707
2017-11-20 $16.56 $16.56 $16.56 $16.56 $15.68 1,122
2017-11-17 $16.05 $16.05 $16.05 $16.05 $15.20 72
2017-11-16 $16.05 $16.05 $16.05 $16.05 $15.20 3
2017-11-15 $16.05 $16.05 $16.05 $16.05 $15.20 15
2017-11-14 $16.05 $16.05 $16.05 $16.05 $15.20 1,015
2017-11-13 $15.95 $15.95 $15.95 $15.95 $15.11 669
2017-11-10 $15.98 $15.98 $15.98 $15.98 $15.14 17
2017-11-09 $15.98 $15.98 $15.98 $15.98 $15.14 20
2017-11-08 $15.98 $15.98 $15.98 $15.98 $15.14 13
2017-11-07 $15.98 $15.98 $15.98 $15.98 $15.14 255
2017-11-06 $16.33 $16.33 $16.33 $16.33 $15.47 144
2017-11-03 $16.33 $16.33 $16.33 $16.33 $15.47 142
2017-11-02 $16.33 $16.33 $16.33 $16.33 $15.47 1
2017-11-01 $16.33 $16.33 $16.33 $16.33 $15.47 31
2017-10-31 $16.27 $16.33 $16.27 $16.33 $15.47 6,968
2017-10-30 $16.23 $16.23 $16.23 $16.23 $15.37 24
2017-10-27 $16.23 $16.23 $16.23 $16.23 $15.37 5
2017-10-26 $16.23 $16.23 $16.23 $16.23 $15.37 0
2017-10-25 $16.23 $16.23 $16.23 $16.23 $15.37 395
2017-10-24 $16.10 $16.10 $16.10 $16.10 $15.25 0
2017-10-23 $16.10 $16.10 $16.10 $16.10 $15.25 11
2017-10-20 $16.10 $16.10 $16.10 $16.10 $15.25 0
2017-10-19 $16.10 $16.10 $16.10 $16.10 $15.25 158
2017-10-18 $16.24 $16.24 $16.24 $16.24 $15.38 35
2017-10-17 $16.24 $16.24 $16.24 $16.24 $15.38 106
2017-10-16 $16.24 $16.24 $16.24 $16.24 $15.38 1
2017-10-13 $16.24 $16.24 $16.24 $16.24 $15.38 228
2017-10-12 $16.26 $16.26 $16.26 $16.26 $15.40 0
2017-10-11 $16.26 $16.26 $16.26 $16.26 $15.40 148
2017-10-10 $15.98 $15.98 $15.98 $15.98 $15.13 0
2017-10-09 $15.98 $15.98 $15.98 $15.98 $15.13 77
2017-10-06 $15.98 $15.98 $15.98 $15.98 $15.13 0
2017-10-05 $15.98 $15.98 $15.98 $15.98 $15.13 17
2017-10-04 $15.98 $15.98 $15.98 $15.98 $15.13 8
2017-10-03 $15.98 $15.98 $15.98 $15.98 $15.13 1
2017-10-02 $16.09 $16.09 $15.98 $15.98 $15.13 755
2017-09-29 $16.05 $16.05 $16.05 $16.05 $15.20 100
2017-09-28 $16.10 $16.10 $16.10 $16.10 $15.25 37
2017-09-27 $16.10 $16.10 $16.10 $16.10 $15.25 350
2017-09-26 $16.02 $16.02 $16.02 $16.02 $15.17 299
2017-09-25 $16.01 $16.01 $15.90 $15.90 $15.06 465
2017-09-22 $16.10 $16.10 $16.10 $16.10 $15.25 0
2017-09-21 $16.10 $16.10 $16.10 $16.10 $15.25 2,061
2017-09-20 $16.18 $16.18 $16.18 $16.18 $15.32 2
2017-09-19 $16.18 $16.18 $16.18 $16.18 $15.32 0
2017-09-18 $16.32 $16.32 $16.18 $16.18 $15.32 282
2017-09-15 $16.26 $16.26 $16.26 $16.26 $15.40 250
2017-09-14 $16.22 $16.22 $16.22 $16.22 $15.36 100
2017-09-13 $16.19 $16.19 $16.19 $16.19 $15.33 232
2017-09-12 $16.08 $16.19 $16.08 $16.19 $15.33 259
2017-09-11 $15.95 $15.95 $15.95 $15.95 $15.11 65
2017-09-08 $15.95 $15.95 $15.95 $15.95 $15.11 52
2017-09-07 $16.00 $16.00 $15.95 $15.95 $15.11 2,605
2017-09-06 $15.90 $15.91 $15.90 $15.91 $15.07 1,201
2017-09-05 $15.92 $15.92 $15.92 $15.92 $15.08 157
2017-09-01 $15.92 $15.92 $15.92 $15.92 $15.08 1
2017-08-31 $15.92 $15.92 $15.92 $15.92 $15.08 200
2017-08-30 $15.68 $15.68 $15.68 $15.68 $14.85 131
2017-08-29 $15.68 $15.68 $15.68 $15.68 $14.85 430
2017-08-28 $15.85 $15.85 $15.85 $15.85 $15.01 300
2017-08-25 $15.94 $15.94 $15.94 $15.94 $15.10 42
2017-08-24 $15.93 $15.94 $15.91 $15.94 $15.10 1,656
2017-08-23 $15.80 $15.91 $15.80 $15.91 $15.07 456
2017-08-22 $15.93 $15.93 $15.92 $15.93 $15.09 2,461
2017-08-21 $15.88 $15.88 $15.88 $15.88 $15.04 77
2017-08-18 $15.88 $15.88 $15.88 $15.88 $15.04 154
2017-08-17 $16.19 $16.19 $16.14 $16.14 $15.29 800
2017-08-16 $16.25 $16.25 $16.25 $16.25 $15.39 5
2017-08-15 $16.42 $16.42 $16.25 $16.25 $15.39 440
2017-08-14 $16.27 $16.27 $16.27 $16.27 $15.41 269
2017-08-11 $16.30 $16.30 $16.30 $16.30 $15.44 0
2017-08-10 $16.30 $16.30 $16.30 $16.30 $15.44 16
2017-08-09 $16.30 $16.30 $16.30 $16.30 $15.44 135
2017-08-08 $16.15 $16.15 $16.15 $16.15 $15.30 0
2017-08-07 $16.15 $16.15 $16.15 $16.15 $15.30 46
2017-08-04 $16.15 $16.15 $16.15 $16.15 $15.30 0
2017-08-03 $16.15 $16.15 $16.15 $16.15 $15.30 0
2017-08-02 $16.15 $16.15 $16.15 $16.15 $15.30 37
2017-08-01 $16.15 $16.15 $16.15 $16.15 $15.30 87
2017-07-31 $16.15 $16.15 $16.15 $16.15 $15.30 575
2017-07-28 $16.13 $16.13 $16.13 $16.13 $15.28 133
2017-07-27 $16.13 $16.13 $16.13 $16.13 $15.28 132
2017-07-26 $16.02 $16.02 $16.00 $16.00 $15.15 335
2017-07-25 $16.16 $16.16 $16.16 $16.16 $15.30 66
2017-07-24 $16.14 $16.16 $16.14 $16.16 $15.30 5,428
2017-07-21 $15.92 $15.92 $15.92 $15.92 $15.08 15
2017-07-20 $15.92 $15.92 $15.92 $15.92 $15.08 0
2017-07-19 $15.92 $15.92 $15.92 $15.92 $15.08 0
2017-07-18 $15.92 $15.92 $15.92 $15.92 $15.08 545
2017-07-17 $16.11 $16.11 $16.09 $16.11 $15.26 3,468
2017-07-14 $15.87 $15.87 $15.87 $15.87 $15.03 131
2017-07-13 $15.87 $15.87 $15.87 $15.87 $15.03 0
2017-07-12 $15.87 $15.87 $15.87 $15.87 $15.03 22
2017-07-11 $15.87 $15.87 $15.87 $15.87 $15.03 571
2017-07-10 $16.08 $16.08 $16.08 $16.08 $15.23 0
2017-07-07 $16.08 $16.08 $16.08 $16.08 $15.23 0
2017-07-06 $16.08 $16.08 $16.08 $16.08 $15.23 114
2017-07-05 $16.08 $16.08 $16.08 $16.08 $15.23 500
2017-07-03 $16.13 $16.13 $16.13 $16.13 $15.28 41
2017-06-30 $16.13 $16.13 $16.13 $16.13 $15.28 132
2017-06-29 $15.87 $15.87 $15.87 $15.87 $15.03 634
2017-06-28 $15.92 $15.92 $15.92 $15.92 $15.08 0
2017-06-27 $15.92 $15.92 $15.92 $15.92 $15.08 0
2017-06-26 $15.92 $15.92 $15.92 $15.92 $15.08 0
2017-06-23 $15.85 $15.92 $15.83 $15.92 $15.08 758
2017-06-22 $15.89 $15.89 $15.89 $15.89 $15.05 105
2017-06-21 $15.91 $15.91 $15.91 $15.91 $15.07 22
2017-06-20 $15.91 $15.91 $15.91 $15.91 $15.07 135
2017-06-19 $15.91 $15.91 $15.91 $15.91 $15.07 0
2017-06-16 $15.91 $15.91 $15.91 $15.91 $15.07 25
2017-06-15 $15.91 $15.91 $15.91 $15.91 $15.07 126
2017-06-14 $15.91 $15.91 $15.91 $15.91 $15.07 0
2017-06-13 $15.91 $15.91 $15.91 $15.91 $15.07 1,008
2017-06-12 $15.85 $15.85 $15.85 $15.85 $15.01 570
2017-06-09 $15.74 $15.74 $15.74 $15.74 $14.91 35
2017-06-08 $15.74 $15.74 $15.74 $15.74 $14.91 0
2017-06-07 $15.73 $15.74 $15.71 $15.74 $14.91 1,216
2017-06-06 $15.82 $15.82 $15.82 $15.82 $14.98 81
2017-06-05 $15.82 $15.82 $15.82 $15.82 $14.98 234
2017-06-02 $15.57 $15.57 $15.57 $15.57 $14.74 0
2017-06-01 $15.57 $15.57 $15.57 $15.57 $14.74 0
2017-05-31 $15.57 $15.57 $15.57 $15.57 $14.74 500
2017-05-30 $15.58 $15.58 $15.58 $15.58 $14.76 185
2017-05-26 $15.55 $15.55 $15.55 $15.55 $14.72 136
2017-05-25 $15.44 $15.44 $15.44 $15.44 $14.62 0
2017-05-24 $15.44 $15.44 $15.44 $15.44 $14.62 0
2017-05-23 $15.44 $15.44 $15.44 $15.44 $14.62 74
2017-05-22 $15.44 $15.44 $15.44 $15.44 $14.62 0
2017-05-19 $15.48 $15.48 $15.44 $15.44 $14.62 425
2017-05-18 $15.43 $15.43 $15.43 $15.43 $14.61 417
2017-05-17 $15.67 $15.67 $15.67 $15.67 $14.84 91
2017-05-16 $15.67 $15.67 $15.67 $15.67 $14.84 45
2017-05-15 $15.72 $15.73 $15.65 $15.67 $14.84 2,741
2017-05-12 $15.65 $15.65 $15.63 $15.65 $14.82 592
2017-05-11 $15.79 $15.79 $15.79 $15.79 $14.95 4
2017-05-10 $15.79 $15.79 $15.79 $15.79 $14.95 273
2017-05-09 $15.78 $15.78 $15.78 $15.78 $14.95 377
2017-05-08 $15.71 $15.71 $15.64 $15.64 $14.81 546
2017-05-05 $15.72 $15.72 $15.72 $15.72 $14.88 433
2017-05-04 $15.56 $15.56 $15.55 $15.55 $14.72 306
2017-05-03 $15.51 $15.51 $15.50 $15.50 $14.68 2,073
2017-05-02 $15.60 $15.60 $15.60 $15.60 $14.77 10
2017-05-01 $15.60 $15.60 $15.60 $15.60 $14.77 3
2017-04-28 $15.60 $15.60 $15.60 $15.60 $14.77 12
2017-04-27 $15.60 $15.60 $15.60 $15.60 $14.77 9
2017-04-26 $15.64 $15.64 $15.60 $15.60 $14.77 362
2017-04-25 $15.53 $15.53 $15.53 $15.53 $14.71 0
2017-04-24 $15.53 $15.53 $15.53 $15.53 $14.71 12
2017-04-21 $15.53 $15.53 $15.53 $15.53 $14.71 17
2017-04-20 $15.53 $15.53 $15.53 $15.53 $14.71 613
2017-04-19 $15.22 $15.22 $15.22 $15.22 $14.41 126
2017-04-18 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-17 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-13 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-12 $15.22 $15.22 $15.22 $15.22 $14.41 1
2017-04-11 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-10 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-07 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-06 $15.22 $15.22 $15.22 $15.22 $14.41 16
2017-04-05 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-04 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-04-03 $15.22 $15.22 $15.22 $15.22 $14.41 4
2017-03-31 $15.22 $15.22 $15.22 $15.22 $14.41 0
2017-03-30 $15.22 $15.22 $15.22 $15.22 $14.41 151
2017-03-29 $15.16 $15.16 $15.16 $15.16 $14.36 1
2017-03-28 $15.16 $15.16 $15.16 $15.16 $14.36 0
2017-03-27 $15.16 $15.16 $15.16 $15.16 $14.36 200
2017-03-24 $15.09 $15.09 $15.09 $15.09 $14.29 117
2017-03-23 $15.09 $15.09 $15.09 $15.09 $14.29 69
2017-03-22 $15.09 $15.09 $15.09 $15.09 $14.29 0
2017-03-21 $15.11 $15.11 $15.09 $15.09 $14.29 657
2017-03-20 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-17 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-16 $14.89 $14.89 $14.89 $14.89 $14.10 102
2017-03-15 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-14 $14.89 $14.89 $14.89 $14.89 $14.10 475
2017-03-13 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-10 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-09 $14.89 $14.89 $14.89 $14.89 $14.10 98
2017-03-08 $14.89 $14.89 $14.89 $14.89 $14.10 20
2017-03-07 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-06 $14.89 $14.89 $14.89 $14.89 $14.10 11
2017-03-03 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-03-02 $14.89 $14.89 $14.89 $14.89 $14.10 2
2017-03-01 $14.89 $14.89 $14.89 $14.89 $14.10 243
2017-02-28 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-02-27 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-02-24 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-02-23 $14.89 $14.89 $14.89 $14.89 $14.10 33
2017-02-22 $14.89 $14.89 $14.89 $14.89 $14.10 0
2017-02-21 $14.88 $14.89 $14.88 $14.89 $14.10 233
2017-02-17 $14.88 $14.88 $14.88 $14.88 $14.09 70
2017-02-16 $14.88 $14.88 $14.88 $14.88 $14.09 0
2017-02-15 $14.88 $14.88 $14.88 $14.88 $14.09 253
2017-02-14 $14.82 $14.82 $14.82 $14.82 $14.04 136
2017-02-13 $14.83 $14.83 $14.83 $14.83 $14.05 196
2017-02-10 $14.83 $14.83 $14.83 $14.83 $14.05 0
2017-02-09 $14.83 $14.83 $14.83 $14.83 $14.05 0
2017-02-08 $14.83 $14.83 $14.83 $14.83 $14.05 0
2017-02-07 $14.83 $14.83 $14.83 $14.83 $14.05 1
2017-02-06 $14.83 $14.83 $14.83 $14.83 $14.05 269
2017-02-03 $14.83 $14.83 $14.83 $14.83 $14.04 110
2017-02-02 $14.83 $14.83 $14.83 $14.83 $14.04 0
2017-02-01 $14.83 $14.83 $14.83 $14.83 $14.04 0
2017-01-31 $14.83 $14.83 $14.83 $14.83 $14.04 0
2017-01-30 $14.83 $14.83 $14.83 $14.83 $14.04 135
2017-01-27 $14.89 $14.89 $14.89 $14.89 $14.10 202
2017-01-26 $15.02 $15.02 $15.02 $15.02 $14.22 1
2017-01-25 $15.02 $15.02 $15.02 $15.02 $14.22 234
2017-01-24 $14.89 $14.89 $14.89 $14.89 $14.10 86
2017-01-23 $14.93 $14.93 $14.85 $14.89 $14.10 2,284
2017-01-20 $15.00 $15.00 $15.00 $15.00 $14.21 170
2017-01-19 $15.03 $15.03 $15.03 $15.03 $14.23 191
2017-01-18 $15.03 $15.03 $15.03 $15.03 $14.23 36
2017-01-17 $14.95 $15.03 $14.95 $15.03 $14.23 200
2017-01-13 $14.80 $14.80 $14.80 $14.80 $14.02 0
2017-01-12 $14.80 $14.80 $14.80 $14.80 $14.02 34
2017-01-11 $14.80 $14.80 $14.80 $14.80 $14.02 0
2017-01-10 $14.80 $14.80 $14.80 $14.80 $14.02 0
2017-01-09 $14.80 $14.80 $14.80 $14.80 $14.02 188
2017-01-06 $14.54 $14.54 $14.54 $14.54 $13.77 0
2017-01-05 $14.54 $14.54 $14.54 $14.54 $13.77 0
2017-01-04 $14.54 $14.54 $14.54 $14.54 $13.77 0
2017-01-03 $14.54 $14.54 $14.54 $14.54 $13.77 0
2016-12-30 $14.54 $14.54 $14.54 $14.54 $13.77 166
2016-12-29 $14.49 $14.49 $14.49 $14.49 $13.72 214
2016-12-28 $14.63 $14.63 $14.63 $14.63 $13.86 69
2016-12-27 $14.63 $14.63 $14.63 $14.63 $13.79 1,052
2016-12-23 $14.81 $14.81 $14.81 $14.81 $13.95 0
2016-12-22 $14.81 $14.81 $14.81 $14.81 $13.95 69
2016-12-21 $14.81 $14.81 $14.81 $14.81 $13.95 0
2016-12-20 $14.81 $14.81 $14.81 $14.81 $13.95 0
2016-12-19 $14.81 $14.81 $14.81 $14.81 $13.95 1,000
2016-12-16 $15.07 $15.07 $15.07 $15.07 $14.20 0
2016-12-15 $15.07 $15.07 $15.07 $15.07 $14.20 44
2016-12-14 $15.07 $15.07 $15.07 $15.07 $14.20 0
2016-12-13 $15.07 $15.07 $15.07 $15.07 $14.20 232
2016-12-12 $15.07 $15.07 $15.07 $15.07 $14.20 0
2016-12-09 $15.07 $15.07 $15.07 $15.07 $14.20 195
2016-12-08 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-12-07 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-12-06 $14.55 $14.55 $14.55 $14.55 $13.71 50
2016-12-05 $14.55 $14.55 $14.55 $14.55 $13.71 68
2016-12-02 $14.55 $14.55 $14.55 $14.55 $13.71 119
2016-12-01 $14.55 $14.55 $14.55 $14.55 $13.71 117
2016-11-30 $14.55 $14.55 $14.55 $14.55 $13.71 97
2016-11-29 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-28 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-25 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-23 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-22 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-21 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-18 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-17 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-16 $14.55 $14.55 $14.55 $14.55 $13.71 1
2016-11-15 $14.55 $14.55 $14.55 $14.55 $13.71 19
2016-11-14 $14.55 $14.55 $14.55 $14.55 $13.71 92
2016-11-11 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-10 $14.55 $14.55 $14.55 $14.55 $13.71 0
2016-11-09 $14.55 $14.55 $14.55 $14.55 $13.71 675
2016-11-08 $14.95 $14.95 $14.95 $14.95 $14.09 0
2016-11-07 $14.95 $14.95 $14.95 $14.95 $14.09 0
2016-11-04 $14.95 $14.95 $14.95 $14.95 $14.09 1
2016-11-03 $14.95 $14.95 $14.95 $14.95 $14.09 3
2016-11-02 $14.95 $14.95 $14.95 $14.95 $14.09 1
2016-11-01 $15.14 $15.14 $14.95 $14.95 $14.09 402
2016-10-31 $15.15 $15.15 $15.15 $15.15 $14.27 1
2016-10-28 $15.15 $15.15 $15.15 $15.15 $14.27 0
2016-10-27 $15.15 $15.15 $15.15 $15.15 $14.27 1
2016-10-26 $15.15 $15.15 $15.15 $15.15 $14.27 100
2016-10-25 $15.30 $15.30 $15.30 $15.30 $14.42 0
2016-10-24 $15.30 $15.30 $15.30 $15.30 $14.42 0
2016-10-21 $15.30 $15.30 $15.30 $15.30 $14.42 0
2016-10-20 $15.30 $15.30 $15.30 $15.30 $14.42 0
2016-10-19 $15.30 $15.30 $15.30 $15.30 $14.42 0
2016-10-18 $15.30 $15.30 $15.30 $15.30 $14.42 0
2016-10-17 $15.30 $15.30 $15.30 $15.30 $14.42 501
2016-10-14 $15.26 $15.26 $15.26 $15.26 $14.38 30
2016-10-13 $15.26 $15.26 $15.26 $15.26 $14.38 152
2016-10-12 $15.81 $15.81 $15.81 $15.81 $14.90 1
2016-10-11 $15.81 $15.81 $15.81 $15.81 $14.90 1
2016-10-10 $15.81 $15.81 $15.81 $15.81 $14.90 0
2016-10-07 $15.81 $15.81 $15.81 $15.81 $14.90 1
2016-10-06 $15.81 $15.81 $15.81 $15.81 $14.90 2
2016-10-05 $15.81 $15.81 $15.81 $15.81 $14.90 0
2016-10-04 $15.81 $15.81 $15.81 $15.81 $14.90 0
2016-10-03 $15.81 $15.81 $15.81 $15.81 $14.90 167
2016-09-30 $15.96 $15.96 $15.96 $15.96 $15.04 60
2016-09-29 $15.96 $15.96 $15.96 $15.96 $15.04 14
2016-09-28 $15.96 $15.96 $15.96 $15.96 $15.04 63
2016-09-27 $15.96 $15.96 $15.96 $15.96 $15.04 110
2016-09-26 $15.88 $15.88 $15.73 $15.73 $14.82 700
2016-09-23 $15.90 $15.90 $15.90 $15.90 $14.98 0
2016-09-22 $15.90 $15.90 $15.90 $15.90 $14.98 0
2016-09-21 $15.90 $15.90 $15.90 $15.90 $14.98 501
2016-09-20 $15.82 $15.82 $15.82 $15.82 $14.91 120
2016-09-19 $15.70 $15.70 $15.70 $15.70 $14.79 0
2016-09-16 $15.70 $15.70 $15.70 $15.70 $14.79 0
2016-09-15 $15.70 $15.70 $15.70 $15.70 $14.79 200
2016-09-14 $15.67 $15.67 $15.67 $15.67 $14.76 200
2016-09-13 $15.63 $15.63 $15.63 $15.63 $14.73 133
2016-09-12 $16.04 $16.04 $16.04 $16.04 $15.12 0
2016-09-09 $16.04 $16.04 $16.04 $16.04 $15.12 100
2016-09-08 $15.99 $16.04 $15.99 $16.04 $15.12 1,000
2016-09-07 $16.17 $16.17 $16.17 $16.17 $15.24 0
2016-09-06 $16.17 $16.17 $16.17 $16.17 $15.24 210
2016-09-02 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-09-01 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-31 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-30 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-29 $15.96 $15.96 $15.96 $15.96 $15.04 16
2016-08-26 $15.96 $15.96 $15.96 $15.96 $15.04 60
2016-08-25 $15.96 $15.96 $15.96 $15.96 $15.04 12
2016-08-24 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-23 $15.96 $15.96 $15.96 $15.96 $15.04 50
2016-08-22 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-19 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-18 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-17 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-16 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-15 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-12 $15.96 $15.96 $15.96 $15.96 $15.04 60
2016-08-11 $15.96 $15.96 $15.96 $15.96 $15.04 2
2016-08-10 $15.96 $15.96 $15.96 $15.96 $15.04 1
2016-08-09 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-08 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-05 $15.96 $15.96 $15.96 $15.96 $15.04 3
2016-08-04 $15.96 $15.96 $15.96 $15.96 $15.04 0
2016-08-03 $15.96 $15.96 $15.96 $15.96 $15.04 6
2016-08-02 $15.96 $15.96 $15.96 $15.96 $15.04 10
2016-08-01 $15.96 $15.96 $15.96 $15.96 $15.04 22
2016-07-29 $15.96 $15.96 $15.96 $15.96 $15.04 100
2016-07-28 $15.79 $15.79 $15.79 $15.79 $14.87 113
2016-07-27 $15.92 $15.92 $15.92 $15.92 $15.00 0
2016-07-26 $15.92 $15.92 $15.92 $15.92 $15.00 0
2016-07-25 $15.92 $15.92 $15.92 $15.92 $15.00 1
2016-07-22 $15.92 $15.92 $15.92 $15.92 $15.00 0
2016-07-21 $15.92 $15.92 $15.92 $15.92 $15.00 100
2016-07-20 $15.70 $15.70 $15.70 $15.70 $14.79 1
2016-07-19 $15.70 $15.70 $15.70 $15.70 $14.79 8
2016-07-18 $15.70 $15.70 $15.70 $15.70 $14.79 1,022
2016-07-15 $15.78 $15.78 $15.78 $15.78 $14.87 0
2016-07-14 $15.78 $15.78 $15.78 $15.78 $14.87 100
2016-07-13 $15.71 $15.71 $15.71 $15.71 $14.80 0
2016-07-12 $15.71 $15.71 $15.71 $15.71 $14.80 1,000
2016-07-11 $15.46 $15.46 $15.46 $15.46 $14.57 0
2016-07-08 $15.29 $15.46 $15.29 $15.46 $14.57 2,094
2016-07-07 $15.03 $15.03 $15.03 $15.03 $14.16 34
2016-07-06 $15.01 $15.03 $15.01 $15.03 $14.16 201
2016-07-05 $15.15 $15.15 $15.15 $15.15 $14.28 4
2016-07-01 $15.15 $15.15 $15.15 $15.15 $14.28 0
2016-06-30 $15.15 $15.15 $15.15 $15.15 $14.28 650
2016-06-29 $15.15 $15.15 $15.15 $15.15 $14.28 0
2016-06-28 $15.15 $15.15 $15.15 $15.15 $14.28 0
2016-06-27 $15.15 $15.15 $15.15 $15.15 $14.28 10
2016-06-24 $15.15 $15.15 $15.15 $15.15 $14.28 0
2016-06-23 $15.15 $15.15 $15.15 $15.15 $14.28 20
2016-06-22 $15.15 $15.15 $15.15 $15.15 $14.28 1
2016-06-21 $15.15 $15.15 $15.15 $15.15 $14.28 0
2016-06-20 $15.15 $15.15 $15.15 $15.15 $14.28 175
2016-06-17 $15.10 $15.10 $15.10 $15.10 $14.23 0
2016-06-16 $15.10 $15.10 $15.10 $15.10 $14.23 49
2016-06-15 $15.10 $15.10 $15.10 $15.10 $14.23 0
2016-06-14 $15.10 $15.10 $15.10 $15.10 $14.23 0
2016-06-13 $15.09 $15.10 $15.09 $15.10 $14.23 1,006
2016-06-10 $15.35 $15.35 $15.35 $15.35 $14.47 65
2016-06-09 $15.35 $15.35 $15.35 $15.35 $14.47 0
2016-06-08 $15.35 $15.35 $15.35 $15.35 $14.47 100
2016-06-07 $15.04 $15.04 $15.04 $15.04 $14.17 0
2016-06-06 $15.04 $15.04 $15.04 $15.04 $14.17 0
2016-06-03 $15.04 $15.04 $15.04 $15.04 $14.17 46
2016-06-02 $15.04 $15.04 $15.04 $15.04 $14.17 200
2016-06-01 $14.90 $14.90 $14.90 $14.90 $14.04 0
2016-05-31 $14.90 $14.90 $14.90 $14.90 $14.04 0
2016-05-27 $14.90 $14.90 $14.90 $14.90 $14.04 30
2016-05-26 $14.90 $14.90 $14.90 $14.90 $14.04 0
2016-05-25 $14.90 $14.90 $14.90 $14.90 $14.04 0
2016-05-24 $14.90 $14.90 $14.90 $14.90 $14.04 0
2016-05-23 $14.90 $14.90 $14.90 $14.90 $14.04 1,010
2016-05-20 $14.84 $14.84 $14.84 $14.84 $13.98 0
2016-05-19 $14.84 $14.84 $14.84 $14.84 $13.98 0
2016-05-18 $14.84 $14.84 $14.84 $14.84 $13.98 0
2016-05-17 $14.93 $14.93 $14.84 $14.84 $13.98 551
2016-05-16 $14.87 $14.87 $14.87 $14.87 $14.01 251
2016-05-13 $15.16 $15.16 $15.16 $15.16 $14.28 0
2016-05-12 $15.16 $15.16 $15.16 $15.16 $14.28 0
2016-05-11 $15.16 $15.16 $15.16 $15.16 $14.28 100
2016-05-10 $15.24 $15.28 $15.24 $15.28 $14.40 450

Global X Health & Wellness ETF (BFIT) News Headlines

Recent Global X Health & Wellness ETF (BFIT) News
Similar Companies to Global X Health & Wellness ETF (BFIT) 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.