Global X Founder-Run Companies ETF (BOSS) Exchange: BATS

Data as of May 20, 2022

$24.63 ($1.21) 5.17%

Global X Founder-Run Companies ETF - Daily Information
Click for more stock information on Global X Founder-Run Companies ETF.
Daily Information Data
Date May 20, 2022
Open $24.46
Previous Close $24.63
High $24.72
Low $24.46
Adjusted Open $24.46
Previous Adjusted Close $24.63
Adjusted High $24.72
Adjusted Low $24.46

About Global X Founder-Run Companies ETF (BOSS)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to U.S. companies in which a founder or co-founder of the company is serving as the Chief Executive Officer of the company (collectively, "Founder-Run Companies"), as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). The starting universe of companies eligible for inclusion in the Underlying Index is the Solactive U.S. Broad Market Index. From this initial universe, the Index Provider identifies Founder-Run Companies using company-level data and ranks these Founder-Run Companies by market capitalization. Founder-Run Companies are then screened for liquidity to determine eligibility for inclusion in the Underlying Index. As of the respective selection date, new constituents must have a minimum six-month average daily traded value of $5 million to be eligible for inclusion, while existing constituents must have a minimum six-month average daily traded value of $4 million to remain in the Underlying Index. If more than 100 Founder-Run Companies are eligible for inclusion based on the liquidity criteria, the top 100 companies by market capitalization are selected for inclusion in the Underlying Index. If fewer than 100 Founder-Run Companies are eligible for inclusion based on the liquidity criteria, the companies that meet the liquidity criteria will comprise the constituents of the Underlying Index. The Underlying Index also applies a sector capping approach relative to the Solactive U.S. Broad Market Index to ensure that no sector deviates significantly from the sector weights in the Solactive U.S. Broad Market Index. The Underlying Index is equal-weighted and rebalanced annually.The Underlying Index may include large- or mid-capitalization companies. As of January 31, 2020, the Underlying Index had 98 constituents. The three largest sectors represented in the Underlying Index as of January 31, 2020, were Energy, Consumer Staples and Industrials. 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 had significant exposure to the information technology sector.

Historical Stock Data for Global X Founder-Run Companies ETF (BOSS)

Date Open High Low Close Adj.Close Volume
2022-05-13 $24.46 $24.72 $24.46 $24.63 $24.63 872
2022-05-12 $23.68 $23.72 $23.04 $23.42 $23.42 6,314
2022-05-11 $23.53 $23.85 $23.09 $23.09 $23.09 881
2022-05-10 $23.77 $23.86 $23.20 $23.74 $23.74 1,569
2022-05-09 $24.56 $24.56 $23.55 $23.55 $23.55 6,509
2022-05-06 $25.59 $25.59 $25.22 $25.22 $25.22 640
2022-05-05 $26.10 $26.10 $25.94 $25.94 $25.94 362
2022-05-04 $26.39 $27.22 $26.34 $27.22 $27.22 691
2022-05-03 $26.67 $26.67 $26.67 $26.67 $26.67 11
2022-05-02 $26.23 $26.51 $26.23 $26.51 $26.51 434
2022-04-29 $26.94 $26.94 $26.20 $26.20 $26.20 3,484
2022-04-28 $26.39 $27.15 $26.39 $27.15 $27.15 1,455
2022-04-27 $26.57 $26.84 $26.53 $26.53 $26.53 1,021
2022-04-26 $27.75 $27.75 $26.73 $26.73 $26.73 3,423
2022-04-25 $27.63 $27.73 $27.63 $27.73 $27.73 703
2022-04-22 $27.66 $27.66 $27.53 $27.53 $27.53 106
2022-04-21 $29.01 $29.01 $28.12 $28.17 $28.17 468
2022-04-20 $29.13 $29.13 $28.93 $28.93 $28.93 1,036
2022-04-19 $28.90 $29.26 $28.90 $29.26 $29.26 605
2022-04-18 $28.62 $28.62 $28.34 $28.45 $28.45 5,851
2022-04-14 $28.99 $29.04 $28.76 $28.76 $28.76 888
2022-04-13 $28.50 $29.21 $28.50 $29.21 $29.21 1,993
2022-04-12 $28.65 $28.65 $28.61 $28.61 $28.61 238
2022-04-11 $28.88 $28.88 $28.71 $28.71 $28.71 455
2022-04-08 $29.10 $29.26 $29.07 $29.07 $29.07 983
2022-04-07 $28.82 $29.33 $28.82 $29.32 $29.32 697
2022-04-06 $29.48 $29.53 $29.41 $29.41 $29.41 843
2022-04-05 $30.60 $30.60 $30.09 $30.09 $30.09 937
2022-04-04 $30.50 $30.84 $30.50 $30.81 $30.81 838
2022-04-01 $30.12 $30.35 $30.12 $30.35 $30.35 124
2022-03-31 $30.27 $30.30 $30.01 $30.01 $30.01 1,912
2022-03-30 $30.50 $30.77 $30.31 $30.31 $30.31 1,497
2022-03-29 $30.50 $30.82 $30.31 $30.82 $30.82 960
2022-03-28 $29.60 $29.90 $29.60 $29.90 $29.90 168
2022-03-25 $29.51 $29.67 $29.46 $29.67 $29.67 879
2022-03-24 $29.92 $29.92 $29.60 $29.86 $29.86 1,090
2022-03-23 $29.55 $29.55 $29.50 $29.50 $29.50 279
2022-03-22 $29.97 $30.02 $29.91 $30.01 $30.01 2,286
2022-03-21 $29.15 $29.53 $29.15 $29.45 $29.45 7,067
2022-03-18 $29.31 $29.70 $29.30 $29.70 $29.70 929
2022-03-17 $27.95 $28.95 $27.95 $28.95 $28.95 1,091
2022-03-16 $27.16 $28.17 $27.16 $28.17 $28.17 2,889
2022-03-15 $27.10 $27.10 $27.10 $27.10 $27.10 75
2022-03-14 $27.43 $27.43 $26.55 $26.55 $26.55 2,094
2022-03-11 $27.43 $27.45 $27.15 $27.15 $27.15 458
2022-03-10 $27.69 $27.85 $27.69 $27.85 $27.85 202
2022-03-09 $27.95 $28.29 $27.95 $28.11 $28.11 1,848
2022-03-08 $27.09 $27.71 $27.09 $27.13 $27.13 620
2022-03-07 $27.17 $27.17 $27.09 $27.09 $27.09 316
2022-03-04 $28.33 $28.51 $28.07 $28.14 $28.14 2,319
2022-03-03 $29.14 $29.14 $28.75 $28.75 $28.75 864
2022-03-02 $29.32 $29.52 $29.32 $29.44 $29.44 373
2022-03-01 $29.10 $29.39 $28.92 $28.93 $28.93 2,305
2022-02-28 $29.12 $29.37 $29.12 $29.37 $29.37 3,921
2022-02-25 $28.60 $29.09 $28.44 $29.09 $29.09 893
2022-02-24 $26.50 $28.44 $26.50 $28.44 $28.44 6,220
2022-02-23 $28.12 $28.15 $27.47 $27.48 $27.48 1,551
2022-02-22 $28.66 $28.81 $28.30 $28.30 $28.30 1,491
2022-02-18 $28.80 $28.80 $28.65 $28.65 $28.65 2,291
2022-02-17 $29.76 $29.78 $29.20 $29.20 $29.20 12,343
2022-02-16 $30.14 $30.28 $30.14 $30.28 $30.28 734
2022-02-15 $29.74 $30.60 $29.74 $30.60 $30.60 1,440
2022-02-14 $29.97 $29.97 $29.57 $29.69 $29.69 1,247
2022-02-11 $30.61 $30.63 $29.97 $29.97 $29.97 3,802
2022-02-10 $30.96 $31.23 $30.52 $30.52 $30.52 2,380
2022-02-09 $30.54 $30.98 $30.54 $30.98 $30.98 1,012
2022-02-08 $29.86 $30.03 $29.53 $30.03 $30.03 476
2022-02-07 $29.96 $29.96 $29.73 $29.73 $29.73 505
2022-02-04 $29.49 $29.89 $29.49 $29.79 $29.79 1,128
2022-02-03 $29.43 $29.44 $29.23 $29.23 $29.23 639
2022-02-02 $30.46 $30.46 $30.14 $30.20 $30.20 3,737
2022-02-01 $30.00 $30.57 $30.00 $30.57 $30.57 491
2022-01-31 $29.69 $30.10 $29.69 $30.10 $30.10 3,296
2022-01-28 $27.87 $28.73 $27.87 $28.73 $28.73 1,696
2022-01-27 $28.60 $28.60 $27.94 $27.94 $27.94 649
2022-01-26 $29.28 $29.35 $28.34 $28.34 $28.34 601
2022-01-25 $28.74 $29.26 $28.74 $28.79 $28.79 670
2022-01-24 $28.62 $29.51 $27.70 $29.51 $29.51 4,826
2022-01-21 $29.77 $29.98 $29.16 $29.18 $29.18 3,400
2022-01-20 $31.16 $31.16 $30.07 $30.07 $30.07 3,383
2022-01-19 $30.95 $30.95 $30.43 $30.43 $30.43 1,046
2022-01-18 $31.33 $31.33 $30.76 $30.76 $30.76 1,914
2022-01-14 $31.65 $31.65 $31.22 $31.61 $31.61 726
2022-01-13 $32.29 $32.29 $31.70 $31.70 $31.70 1,510
2022-01-12 $32.53 $32.68 $32.45 $32.50 $32.50 12,743
2022-01-11 $32.10 $32.68 $32.07 $32.65 $32.65 1,686
2022-01-10 $31.39 $32.03 $31.21 $32.03 $32.03 1,166
2022-01-07 $32.10 $32.10 $31.96 $31.96 $31.96 1,525
2022-01-06 $32.25 $32.49 $32.25 $32.26 $32.26 2,153
2022-01-05 $33.13 $33.19 $32.11 $32.11 $32.11 2,135
2022-01-04 $33.19 $33.42 $33.11 $33.42 $33.42 1,001
2022-01-03 $34.42 $34.42 $33.82 $33.91 $33.91 3,653
2021-12-31 $34.30 $34.30 $33.87 $34.00 $34.00 8,580
2021-12-30 $33.96 $34.49 $33.96 $34.26 $34.26 3,576
2021-12-29 $33.82 $33.92 $33.79 $33.92 $33.86 5,889
2021-12-28 $34.53 $34.53 $34.09 $34.09 $34.03 6,512
2021-12-27 $34.35 $34.50 $34.33 $34.50 $34.44 1,557
2021-12-23 $34.54 $34.59 $34.51 $34.55 $34.49 6,615
2021-12-22 $34.09 $34.10 $34.04 $34.10 $34.04 688
2021-12-21 $33.37 $33.96 $33.37 $33.96 $33.90 2,032
2021-12-20 $32.82 $32.95 $32.70 $32.93 $32.88 3,636
2021-12-17 $32.75 $33.49 $32.75 $33.34 $33.28 1,253
2021-12-16 $32.82 $32.86 $32.74 $32.74 $32.68 788
2021-12-15 $32.96 $33.52 $32.96 $33.52 $33.46 717
2021-12-14 $33.24 $33.24 $33.06 $33.16 $33.10 239
2021-12-13 $33.66 $33.84 $33.66 $33.68 $33.62 1,021
2021-12-10 $34.36 $34.36 $33.82 $33.86 $33.80 1,272
2021-12-09 $34.92 $34.92 $34.14 $34.17 $34.11 2,403
2021-12-08 $34.84 $35.15 $34.84 $35.07 $35.01 1,583
2021-12-07 $34.60 $34.65 $34.44 $34.44 $34.38 943
2021-12-06 $33.28 $33.57 $33.05 $33.43 $33.37 7,589
2021-12-03 $33.91 $33.91 $32.67 $33.05 $32.99 31,085
2021-12-02 $33.54 $34.01 $33.54 $33.91 $33.85 8,410
2021-12-01 $34.82 $34.91 $33.26 $33.28 $33.22 19,777
2021-11-30 $34.97 $35.39 $34.47 $34.54 $34.48 12,851
2021-11-29 $35.74 $35.74 $35.25 $35.35 $35.29 3,353
2021-11-26 $35.23 $35.31 $35.15 $35.15 $35.09 1,169
2021-11-24 $35.54 $35.85 $35.54 $35.85 $35.78 1,185
2021-11-23 $35.57 $35.85 $35.25 $35.43 $35.37 4,616
2021-11-22 $37.05 $37.05 $35.81 $35.81 $35.75 21,739
2021-11-19 $36.83 $36.83 $36.53 $36.53 $36.47 2,521
2021-11-18 $37.16 $37.16 $36.76 $36.84 $36.78 1,921
2021-11-17 $37.42 $37.42 $37.05 $37.18 $37.12 3,063
2021-11-16 $37.86 $38.00 $37.33 $37.60 $37.54 2,443
2021-11-15 $37.40 $37.41 $37.35 $37.40 $37.33 1,830
2021-11-12 $37.08 $37.44 $37.08 $37.41 $37.34 853
2021-11-11 $37.01 $37.21 $37.01 $37.02 $36.95 2,272
2021-11-10 $37.00 $37.00 $36.71 $36.71 $36.65 1,546
2021-11-09 $37.49 $37.49 $37.49 $37.49 $37.43 100
2021-11-08 $37.36 $37.52 $37.36 $37.52 $37.45 4,403
2021-11-05 $37.25 $37.25 $37.21 $37.21 $37.15 437
2021-11-04 $37.48 $37.56 $37.48 $37.53 $37.46 2,987
2021-11-03 $37.40 $37.56 $37.22 $37.55 $37.48 4,715
2021-11-02 $37.16 $37.20 $37.00 $37.20 $37.13 5,770
2021-11-01 $37.15 $37.30 $37.09 $37.30 $37.23 571
2021-10-29 $37.02 $37.10 $37.02 $37.10 $37.03 575
2021-10-28 $36.62 $37.04 $36.44 $37.04 $36.97 2,336
2021-10-27 $36.95 $36.98 $36.37 $36.37 $36.31 1,640
2021-10-26 $37.47 $37.47 $37.07 $37.07 $37.01 2,272
2021-10-25 $37.20 $37.21 $37.12 $37.12 $37.05 3,881
2021-10-22 $36.87 $36.87 $36.86 $36.86 $36.80 1,187
2021-10-21 $37.09 $37.09 $37.02 $37.02 $36.95 815
2021-10-20 $36.67 $36.83 $36.62 $36.68 $36.61 6,013
2021-10-19 $36.57 $36.72 $36.51 $36.67 $36.61 3,541
2021-10-18 $36.34 $36.34 $36.34 $36.34 $36.28 269
2021-10-15 $36.10 $36.35 $36.10 $36.12 $36.06 5,954
2021-10-14 $36.08 $36.10 $36.02 $36.08 $36.02 1,133
2021-10-13 $35.18 $35.49 $35.18 $35.49 $35.43 1,433
2021-10-12 $34.96 $35.01 $34.96 $35.01 $34.94 502
2021-10-11 $34.63 $34.63 $34.63 $34.63 $34.57 107
2021-10-08 $34.89 $34.89 $34.83 $34.83 $34.77 1,585
2021-10-07 $34.68 $35.32 $34.68 $35.00 $34.93 1,551
2021-10-06 $33.99 $34.51 $33.99 $34.51 $34.45 947
2021-10-05 $34.11 $34.38 $33.99 $34.23 $34.17 4,733
2021-10-04 $33.93 $33.93 $33.82 $33.84 $33.78 1,645
2021-10-01 $34.26 $34.76 $34.26 $34.76 $34.70 363
2021-09-30 $34.56 $34.70 $34.37 $34.37 $34.31 3,765
2021-09-29 $34.75 $34.75 $34.46 $34.46 $34.40 871
2021-09-28 $35.55 $35.55 $34.64 $34.64 $34.58 13,327
2021-09-27 $35.88 $35.88 $35.72 $35.73 $35.67 1,438
2021-09-24 $35.94 $35.95 $35.94 $35.95 $35.88 1,219
2021-09-23 $35.52 $36.07 $35.52 $36.03 $35.97 678
2021-09-22 $35.59 $35.63 $35.53 $35.53 $35.46 1,015
2021-09-21 $35.26 $35.37 $35.05 $35.18 $35.12 1,259
2021-09-20 $35.17 $35.28 $34.56 $34.96 $34.90 3,156
2021-09-17 $35.73 $35.82 $35.73 $35.82 $35.76 1,443
2021-09-16 $35.68 $35.87 $35.56 $35.87 $35.81 5,532
2021-09-15 $35.43 $35.71 $35.43 $35.71 $35.65 1,276
2021-09-14 $35.91 $35.91 $35.44 $35.46 $35.40 6,539
2021-09-13 $35.60 $35.73 $35.54 $35.65 $35.59 1,607
2021-09-10 $35.98 $36.21 $35.75 $35.75 $35.69 9,810
2021-09-09 $35.96 $36.13 $35.96 $35.97 $35.91 744
2021-09-08 $36.37 $36.37 $35.93 $35.96 $35.90 1,322
2021-09-07 $36.49 $36.49 $36.20 $36.20 $36.13 1,261
2021-09-03 $36.55 $36.67 $36.45 $36.53 $36.47 9,059
2021-09-02 $36.39 $36.40 $36.31 $36.38 $36.32 1,815
2021-09-01 $36.22 $36.47 $36.22 $36.35 $36.28 3,740
2021-08-31 $36.29 $36.29 $36.10 $36.10 $36.04 320
2021-08-30 $36.34 $36.34 $36.27 $36.28 $36.22 2,484
2021-08-27 $36.06 $36.10 $36.03 $36.03 $35.97 3,019
2021-08-26 $35.70 $35.70 $35.63 $35.63 $35.56 855
2021-08-25 $35.87 $35.90 $35.78 $35.87 $35.81 2,647
2021-08-24 $35.54 $35.64 $35.54 $35.64 $35.57 190
2021-08-23 $35.22 $35.33 $35.22 $35.33 $35.27 298
2021-08-20 $34.58 $34.82 $34.55 $34.81 $34.75 4,392
2021-08-19 $34.54 $34.56 $34.35 $34.35 $34.28 2,515
2021-08-18 $34.57 $34.57 $34.57 $34.57 $34.51 118
2021-08-17 $34.64 $34.82 $34.50 $34.73 $34.67 2,558
2021-08-16 $35.31 $35.31 $34.85 $35.03 $34.97 1,282
2021-08-13 $35.35 $35.38 $35.34 $35.34 $35.28 3,768
2021-08-12 $35.27 $35.38 $35.26 $35.38 $35.32 709
2021-08-11 $35.50 $35.50 $35.00 $35.15 $35.09 2,282
2021-08-10 $35.75 $35.81 $35.23 $35.23 $35.17 6,366
2021-08-09 $35.68 $35.68 $35.61 $35.61 $35.55 253
2021-08-06 $35.62 $35.66 $35.48 $35.48 $35.42 2,935
2021-08-05 $35.73 $35.73 $35.64 $35.68 $35.62 361
2021-08-04 $35.36 $35.36 $35.20 $35.28 $35.22 562
2021-08-03 $35.04 $35.08 $34.83 $34.98 $34.92 9,159
2021-08-02 $35.15 $35.32 $35.15 $35.19 $35.13 1,017
2021-07-30 $35.27 $35.27 $35.09 $35.09 $35.03 1,390
2021-07-29 $35.41 $35.41 $35.41 $35.41 $35.35 233
2021-07-28 $35.30 $35.42 $35.30 $35.42 $35.36 36,858
2021-07-27 $34.98 $35.06 $34.98 $35.06 $35.00 651
2021-07-26 $35.81 $35.81 $35.30 $35.38 $35.32 1,481
2021-07-23 $35.43 $35.43 $35.43 $35.43 $35.36 251
2021-07-22 $35.02 $35.08 $34.90 $35.08 $35.02 1,980
2021-07-21 $34.90 $34.96 $34.90 $34.96 $34.89 296
2021-07-20 $34.39 $34.67 $34.39 $34.67 $34.61 1,042
2021-07-19 $33.66 $33.66 $33.33 $33.63 $33.57 2,396
2021-07-16 $34.21 $34.21 $33.94 $33.94 $33.88 861
2021-07-15 $34.55 $34.61 $34.00 $34.16 $34.10 4,257
2021-07-14 $34.61 $34.61 $34.39 $34.39 $34.33 2,059
2021-07-13 $35.15 $35.15 $34.90 $34.90 $34.84 315
2021-07-12 $35.26 $35.35 $35.26 $35.29 $35.23 2,752
2021-07-09 $34.97 $35.31 $34.97 $35.31 $35.25 1,851
2021-07-08 $35.00 $35.00 $34.50 $34.87 $34.81 2,349
2021-07-07 $35.57 $35.57 $35.14 $35.30 $35.24 15,228
2021-07-06 $35.51 $35.51 $35.27 $35.51 $35.45 2,905
2021-07-02 $35.31 $35.47 $35.28 $35.46 $35.40 2,127
2021-07-01 $35.52 $35.52 $35.17 $35.27 $35.21 19,576
2021-06-30 $35.14 $35.19 $35.14 $35.18 $35.12 536
2021-06-29 $35.41 $35.41 $35.31 $35.34 $35.28 3,795
2021-06-28 $35.55 $35.55 $35.35 $35.47 $35.41 9,443
2021-06-25 $35.23 $35.23 $35.23 $35.23 $35.16 85
2021-06-24 $34.91 $35.12 $34.91 $35.02 $34.95 2,250
2021-06-23 $34.71 $34.84 $34.71 $34.81 $34.74 3,825
2021-06-22 $34.41 $34.66 $34.35 $34.66 $34.60 1,441
2021-06-21 $34.25 $34.36 $33.91 $34.36 $34.30 1,184
2021-06-18 $34.25 $34.25 $33.99 $34.01 $33.94 8,485
2021-06-17 $33.81 $34.17 $33.80 $34.17 $34.11 763
2021-06-16 $33.99 $34.00 $33.84 $33.84 $33.78 2,919
2021-06-15 $33.95 $33.95 $33.88 $33.88 $33.82 1,891
2021-06-14 $34.23 $34.36 $34.14 $34.22 $34.15 17,484
2021-06-11 $34.00 $34.08 $33.84 $34.08 $34.02 6,660
2021-06-10 $33.50 $33.81 $33.50 $33.81 $33.75 1,533
2021-06-09 $33.72 $33.80 $33.61 $33.61 $33.55 2,975
2021-06-08 $33.55 $33.63 $33.54 $33.63 $33.57 1,573
2021-06-07 $33.32 $33.50 $33.32 $33.50 $33.44 1,453
2021-06-04 $33.25 $33.25 $33.24 $33.24 $33.18 275
2021-06-03 $32.96 $32.97 $32.94 $32.94 $32.88 689
2021-06-02 $33.15 $33.31 $33.15 $33.31 $33.25 1,958
2021-06-01 $33.42 $33.42 $33.00 $33.11 $33.05 1,200
2021-05-28 $33.00 $33.29 $33.00 $33.16 $33.10 1,894
2021-05-27 $32.89 $33.00 $32.88 $32.98 $32.92 733
2021-05-26 $33.00 $33.00 $32.83 $32.91 $32.85 1,621
2021-05-25 $32.72 $32.76 $32.60 $32.60 $32.54 1,280
2021-05-24 $32.64 $32.65 $32.58 $32.65 $32.59 326
2021-05-21 $32.37 $32.37 $32.23 $32.23 $32.17 488
2021-05-20 $32.20 $32.24 $32.16 $32.24 $32.19 811
2021-05-19 $31.20 $31.54 $31.20 $31.54 $31.49 204
2021-05-18 $32.13 $32.15 $31.76 $31.76 $31.70 1,957
2021-05-17 $31.52 $31.75 $31.52 $31.75 $31.69 818
2021-05-14 $31.64 $32.04 $31.64 $32.02 $31.96 7,421
2021-05-13 $31.27 $31.27 $31.00 $31.09 $31.03 883
2021-05-12 $31.10 $31.10 $31.00 $31.00 $30.94 1,017
2021-05-11 $31.40 $31.94 $31.40 $31.94 $31.88 2,488
2021-05-10 $32.36 $32.40 $31.94 $31.94 $31.88 2,275
2021-05-07 $32.17 $32.69 $32.17 $32.66 $32.60 813
2021-05-06 $32.32 $32.38 $32.02 $32.25 $32.19 4,997
2021-05-05 $32.74 $32.75 $32.56 $32.56 $32.50 615
2021-05-04 $33.34 $33.34 $32.51 $32.76 $32.70 2,929
2021-05-03 $33.87 $33.87 $33.44 $33.47 $33.41 3,369
2021-04-30 $33.90 $33.90 $33.79 $33.79 $33.73 519
2021-04-29 $34.00 $34.13 $34.00 $34.13 $34.07 764
2021-04-28 $34.38 $34.41 $34.35 $34.35 $34.29 1,561
2021-04-27 $34.38 $34.38 $34.38 $34.38 $34.32 511
2021-04-26 $34.30 $34.61 $34.28 $34.54 $34.48 1,803
2021-04-23 $34.01 $34.18 $34.01 $34.18 $34.12 1,923
2021-04-22 $33.66 $33.96 $33.60 $33.60 $33.54 5,017
2021-04-21 $33.38 $33.66 $33.38 $33.66 $33.60 831
2021-04-20 $33.19 $33.45 $33.12 $33.23 $33.18 1,160
2021-04-19 $34.29 $34.29 $33.38 $33.56 $33.50 2,996
2021-04-16 $34.04 $34.04 $33.90 $33.96 $33.90 2,770
2021-04-15 $34.01 $34.12 $34.01 $34.08 $34.01 779
2021-04-14 $33.90 $33.90 $33.42 $33.43 $33.37 1,784
2021-04-13 $33.51 $33.67 $33.43 $33.63 $33.57 1,058
2021-04-12 $33.47 $33.47 $33.08 $33.26 $33.20 3,893
2021-04-09 $33.03 $33.26 $33.01 $33.26 $33.20 5,650
2021-04-08 $33.06 $33.26 $33.00 $33.18 $33.12 5,817
2021-04-07 $32.75 $32.75 $32.68 $32.68 $32.62 1,115
2021-04-06 $32.78 $32.98 $32.71 $32.82 $32.76 3,645
2021-04-05 $32.67 $32.67 $32.54 $32.57 $32.51 1,963
2021-04-01 $32.57 $32.57 $32.45 $32.47 $32.41 1,946
2021-03-31 $31.90 $32.10 $31.87 $31.95 $31.89 1,439
2021-03-30 $31.16 $31.56 $31.16 $31.43 $31.37 1,363
2021-03-29 $31.35 $31.35 $31.27 $31.33 $31.27 2,854
2021-03-26 $31.28 $31.83 $31.28 $31.83 $31.77 791
2021-03-25 $30.48 $31.29 $30.48 $31.29 $31.23 5,990
2021-03-24 $31.82 $31.83 $31.06 $31.07 $31.01 2,876
2021-03-23 $32.64 $32.64 $31.85 $31.88 $31.82 1,542
2021-03-22 $32.51 $32.67 $32.35 $32.35 $32.29 7,820
2021-03-19 $31.88 $32.35 $31.88 $32.34 $32.28 1,490
2021-03-18 $32.61 $32.79 $32.03 $32.03 $31.97 2,042
2021-03-17 $32.70 $33.15 $32.70 $33.15 $33.09 492
2021-03-16 $33.33 $33.33 $32.70 $32.95 $32.89 2,126
2021-03-15 $33.09 $33.27 $32.86 $33.27 $33.21 2,217
2021-03-12 $32.35 $32.92 $32.28 $32.92 $32.86 2,710
2021-03-11 $32.30 $32.75 $32.30 $32.75 $32.70 2,878
2021-03-10 $32.32 $32.32 $31.78 $31.84 $31.78 1,147
2021-03-09 $31.52 $31.90 $31.52 $31.76 $31.71 1,765
2021-03-08 $31.48 $31.59 $30.82 $30.82 $30.76 6,293
2021-03-05 $31.40 $31.40 $30.09 $31.23 $31.17 4,853
2021-03-04 $32.10 $32.10 $30.19 $30.80 $30.74 35,165
2021-03-03 $32.73 $32.73 $31.90 $31.90 $31.84 1,234
2021-03-02 $33.24 $33.30 $32.74 $32.74 $32.68 3,075
2021-03-01 $33.18 $33.35 $33.05 $33.34 $33.28 3,125
2021-02-26 $32.23 $32.23 $32.23 $32.23 $32.17 580
2021-02-25 $32.76 $32.76 $32.04 $32.04 $31.98 11,575
2021-02-24 $33.00 $33.37 $32.76 $33.30 $33.24 3,896
2021-02-23 $33.08 $33.08 $31.86 $32.93 $32.87 9,423
2021-02-22 $33.58 $33.58 $33.08 $33.08 $33.02 1,677
2021-02-19 $33.69 $33.96 $33.69 $33.78 $33.72 2,780
2021-02-18 $33.62 $33.62 $33.39 $33.47 $33.41 2,444
2021-02-17 $33.56 $33.62 $33.25 $33.62 $33.56 2,571
2021-02-16 $34.24 $34.29 $33.82 $34.04 $33.98 17,414
2021-02-12 $34.75 $34.75 $33.93 $34.28 $34.22 41,772
2021-02-11 $33.93 $33.96 $33.62 $33.83 $33.77 6,856
2021-02-10 $33.87 $33.93 $33.53 $33.65 $33.59 2,691
2021-02-09 $33.40 $33.62 $33.37 $33.54 $33.48 2,916
2021-02-08 $33.62 $33.62 $33.27 $33.31 $33.25 3,887
2021-02-05 $32.95 $33.18 $32.83 $33.18 $33.12 7,198
2021-02-04 $32.41 $32.60 $32.38 $32.56 $32.50 3,183
2021-02-03 $32.17 $32.23 $32.12 $32.12 $32.07 1,910
2021-02-02 $31.82 $32.14 $31.82 $32.07 $32.01 1,200
2021-02-01 $31.28 $31.45 $31.28 $31.45 $31.39 946
2021-01-29 $31.03 $31.03 $30.71 $30.94 $30.88 2,020
2021-01-28 $30.80 $31.62 $30.80 $31.42 $31.36 4,626
2021-01-27 $31.19 $31.35 $30.77 $30.77 $30.71 4,331
2021-01-26 $32.08 $32.08 $31.51 $31.51 $31.46 6,825
2021-01-25 $32.06 $32.06 $31.84 $31.84 $31.78 1,189
2021-01-22 $31.75 $31.87 $31.62 $31.87 $31.82 3,978
2021-01-21 $32.02 $32.02 $31.70 $31.80 $31.74 3,803
2021-01-20 $31.86 $32.09 $31.76 $31.96 $31.90 7,788
2021-01-19 $31.40 $31.60 $31.37 $31.46 $31.40 4,424
2021-01-15 $31.58 $31.58 $31.16 $31.17 $31.11 4,294
2021-01-14 $31.80 $31.80 $31.43 $31.43 $31.37 1,928
2021-01-13 $31.38 $31.52 $31.29 $31.32 $31.27 7,431
2021-01-12 $31.44 $31.45 $31.19 $31.39 $31.33 8,208
2021-01-11 $30.90 $31.31 $30.81 $31.05 $30.99 5,885
2021-01-08 $31.39 $31.72 $31.15 $31.30 $31.24 9,527
2021-01-07 $30.72 $30.95 $30.72 $30.95 $30.89 5,746
2021-01-06 $30.02 $30.28 $30.02 $30.28 $30.23 475
2021-01-05 $29.88 $30.26 $29.88 $30.26 $30.21 4,152
2021-01-04 $30.22 $30.23 $29.41 $29.84 $29.79 6,794
2020-12-31 $30.26 $30.34 $30.17 $30.19 $30.13 2,627
2020-12-30 $31.08 $31.08 $30.22 $30.30 $30.25 4,111
2020-12-29 $31.51 $31.51 $30.50 $30.63 $30.24 2,879
2020-12-28 $31.34 $31.54 $31.33 $31.54 $31.14 2,153
2020-12-24 $31.63 $31.67 $31.35 $31.67 $31.27 1,985
2020-12-23 $31.62 $31.71 $31.24 $31.44 $31.04 5,034
2020-12-22 $32.55 $32.97 $30.95 $31.60 $31.20 2,201
2020-12-21 $29.89 $31.24 $29.89 $31.24 $30.84 5,794
2020-12-18 $31.02 $31.09 $30.63 $31.09 $30.69 2,194
2020-12-17 $31.30 $31.30 $30.58 $30.86 $30.47 3,763
2020-12-16 $30.49 $30.49 $30.21 $30.40 $30.01 2,980
2020-12-15 $30.04 $30.04 $30.04 $30.04 $29.66 645
2020-12-14 $29.85 $29.85 $29.85 $29.85 $29.47 468
2020-12-11 $29.67 $29.76 $29.52 $29.76 $29.38 2,730
2020-12-10 $29.49 $29.69 $29.49 $29.69 $29.31 965
2020-12-09 $29.89 $29.89 $29.21 $29.39 $29.02 2,075
2020-12-08 $29.34 $29.87 $29.31 $29.87 $29.49 4,233
2020-12-07 $29.72 $29.74 $29.65 $29.71 $29.33 3,244
2020-12-04 $29.41 $29.63 $29.41 $29.63 $29.26 820
2020-12-03 $29.15 $29.33 $29.15 $29.33 $28.96 4,027
2020-12-02 $28.77 $28.90 $28.67 $28.90 $28.53 3,197
2020-12-01 $28.95 $28.99 $28.95 $28.97 $28.60 2,145
2020-11-30 $28.87 $28.87 $28.45 $28.55 $28.19 2,763
2020-11-27 $29.01 $29.01 $28.90 $29.00 $28.63 916
2020-11-25 $28.63 $28.66 $28.63 $28.63 $28.26 617
2020-11-24 $29.15 $29.15 $28.49 $28.62 $28.25 1,214
2020-11-23 $28.48 $28.48 $28.36 $28.36 $27.99 476
2020-11-20 $28.10 $28.24 $28.10 $28.24 $27.88 624
2020-11-19 $27.94 $27.94 $27.87 $27.87 $27.51 503
2020-11-18 $27.88 $27.94 $27.64 $27.64 $27.29 7,027
2020-11-17 $27.81 $28.11 $27.81 $28.11 $27.76 2,203
2020-11-16 $28.57 $28.57 $27.60 $27.85 $27.49 2,633
2020-11-13 $27.57 $27.57 $27.39 $27.47 $27.12 488
2020-11-12 $27.95 $27.95 $27.23 $27.23 $26.88 1,525
2020-11-11 $27.39 $27.50 $27.30 $27.49 $27.14 6,699
2020-11-10 $27.71 $27.71 $26.86 $26.98 $26.64 3,831
2020-11-09 $28.35 $28.35 $27.12 $27.12 $26.77 8,120
2020-11-06 $27.37 $27.45 $27.37 $27.45 $27.10 431
2020-11-05 $27.15 $27.16 $27.11 $27.12 $26.77 771
2020-11-04 $26.06 $26.54 $26.06 $26.54 $26.21 1,401
2020-11-03 $25.84 $25.84 $25.84 $25.84 $25.51 134
2020-11-02 $25.65 $25.65 $25.01 $25.16 $24.84 595
2020-10-30 $24.99 $24.99 $24.95 $24.97 $24.65 1,543
2020-10-29 $25.61 $25.74 $25.61 $25.74 $25.41 816
2020-10-28 $25.44 $25.54 $25.39 $25.48 $25.15 1,283
2020-10-27 $26.36 $26.37 $26.32 $26.32 $25.98 657
2020-10-26 $26.20 $26.25 $26.17 $26.25 $25.92 4,690
2020-10-23 $26.59 $26.77 $26.49 $26.77 $26.42 1,351
2020-10-22 $26.55 $26.55 $26.55 $26.55 $26.21 198
2020-10-21 $26.99 $26.99 $26.38 $26.38 $26.05 1,452
2020-10-20 $26.75 $26.75 $26.51 $26.51 $26.17 447
2020-10-19 $27.01 $27.01 $26.47 $26.47 $26.13 665
2020-10-16 $26.94 $26.94 $26.88 $26.88 $26.54 678
2020-10-15 $26.63 $26.91 $26.63 $26.91 $26.57 291
2020-10-14 $27.34 $27.34 $26.87 $26.87 $26.53 902
2020-10-13 $27.03 $27.03 $27.03 $27.03 $26.68 244
2020-10-12 $26.93 $26.93 $26.93 $26.93 $26.58 27
2020-10-09 $26.69 $26.69 $26.69 $26.69 $26.35 154
2020-10-08 $26.43 $26.51 $26.40 $26.50 $26.17 2,004
2020-10-07 $26.23 $26.25 $26.22 $26.25 $25.91 334
2020-10-06 $26.08 $26.13 $25.76 $25.76 $25.44 2,557
2020-10-05 $25.69 $25.83 $25.64 $25.83 $25.50 436
2020-10-02 $25.45 $25.45 $25.19 $25.34 $25.02 638
2020-10-01 $25.30 $25.45 $25.28 $25.45 $25.12 2,134
2020-09-30 $25.09 $25.13 $24.96 $24.96 $24.65 754
2020-09-29 $24.89 $24.89 $24.89 $24.89 $24.58 135
2020-09-28 $24.45 $24.94 $24.45 $24.94 $24.62 1,520
2020-09-25 $24.19 $24.50 $24.19 $24.45 $24.14 603
2020-09-24 $24.02 $24.06 $23.96 $23.96 $23.65 333
2020-09-23 $24.02 $24.02 $24.02 $24.02 $23.71 176
2020-09-22 $24.51 $24.60 $24.51 $24.60 $24.29 261
2020-09-21 $24.25 $24.25 $23.92 $24.25 $23.94 1,915
2020-09-18 $24.40 $24.40 $24.40 $24.40 $24.09 301
2020-09-17 $24.27 $24.43 $24.27 $24.43 $24.12 301
2020-09-16 $25.03 $25.03 $24.77 $24.77 $24.46 320
2020-09-15 $24.87 $24.87 $24.76 $24.76 $24.44 403
2020-09-14 $25.00 $25.00 $24.74 $24.74 $24.42 246
2020-09-11 $24.36 $24.39 $24.29 $24.32 $24.00 2,309
2020-09-10 $24.55 $24.65 $24.27 $24.27 $23.96 546
2020-09-09 $24.37 $24.55 $24.25 $24.55 $24.24 1,776
2020-09-08 $24.51 $24.53 $24.37 $24.37 $24.06 1,236
2020-09-04 $24.77 $24.77 $24.77 $24.77 $24.45 254
2020-09-03 $26.25 $26.25 $24.85 $25.08 $24.76 3,539
2020-09-02 $26.04 $26.29 $26.00 $26.29 $25.95 1,320
2020-09-01 $26.07 $26.07 $26.06 $26.06 $25.73 290
2020-08-31 $25.80 $25.82 $25.80 $25.82 $25.49 479
2020-08-28 $25.68 $25.79 $25.68 $25.79 $25.46 153
2020-08-27 $25.49 $25.57 $25.47 $25.57 $25.24 807
2020-08-26 $25.40 $25.44 $25.06 $25.39 $25.07 2,204
2020-08-25 $24.98 $25.05 $24.98 $25.05 $24.73 675
2020-08-24 $24.88 $25.00 $24.87 $24.91 $24.59 2,764
2020-08-21 $24.66 $24.90 $24.66 $24.90 $24.59 2,429
2020-08-20 $24.77 $25.00 $24.77 $25.00 $24.68 1,302
2020-08-19 $25.18 $25.20 $24.80 $24.80 $24.49 918
2020-08-18 $24.81 $24.94 $24.81 $24.94 $24.62 725
2020-08-17 $25.34 $25.34 $24.64 $24.84 $24.52 1,105
2020-08-14 $24.69 $24.69 $24.69 $24.69 $24.37 78
2020-08-13 $24.88 $24.93 $24.75 $24.75 $24.43 1,371
2020-08-12 $24.68 $24.68 $24.68 $24.68 $24.36 7
2020-08-11 $24.51 $24.58 $24.51 $24.53 $24.22 1,780
2020-08-10 $24.42 $24.57 $24.42 $24.43 $24.12 1,611
2020-08-07 $24.70 $24.70 $24.39 $24.59 $24.27 1,094
2020-08-06 $24.66 $24.86 $24.66 $24.85 $24.54 1,631
2020-08-05 $24.64 $24.76 $24.64 $24.76 $24.44 324
2020-08-04 $24.45 $24.55 $24.44 $24.55 $24.24 2,904
2020-08-03 $24.32 $24.49 $24.32 $24.49 $24.18 326
2020-07-31 $24.20 $24.20 $24.20 $24.20 $23.89 56
2020-07-30 $24.23 $24.29 $24.23 $24.29 $23.98 536
2020-07-29 $24.25 $24.29 $23.93 $24.29 $23.98 1,814
2020-07-28 $23.64 $23.64 $23.64 $23.64 $23.34 44
2020-07-27 $23.43 $23.79 $23.43 $23.78 $23.48 514
2020-07-24 $23.47 $23.47 $23.47 $23.47 $23.17 23
2020-07-23 $23.71 $23.71 $23.71 $23.71 $23.41 42
2020-07-22 $23.99 $23.99 $23.99 $23.99 $23.69 70
2020-07-21 $23.88 $23.88 $23.88 $23.88 $23.57 157
2020-07-20 $23.52 $23.92 $23.52 $23.92 $23.62 1,500
2020-07-17 $23.54 $23.54 $23.54 $23.54 $23.24 97
2020-07-16 $23.18 $23.34 $23.18 $23.34 $23.04 200
2020-07-15 $23.85 $23.85 $23.47 $23.52 $23.22 800
2020-07-14 $22.87 $23.08 $22.87 $23.08 $22.78 1,500
2020-07-13 $24.16 $24.16 $22.75 $22.75 $22.46 2,917
2020-07-10 $23.94 $23.94 $23.34 $23.48 $23.18 618
2020-07-09 $23.12 $23.35 $23.12 $23.35 $23.06 800
2020-07-08 $23.46 $23.52 $23.46 $23.52 $23.22 200
2020-07-07 $23.40 $23.40 $23.19 $23.19 $22.90 300
2020-07-06 $23.46 $23.46 $23.46 $23.46 $23.16 289
2020-07-02 $23.25 $23.28 $23.14 $23.14 $22.85 300
2020-07-01 $23.12 $23.12 $23.12 $23.12 $22.82 101
2020-06-30 $22.79 $22.79 $22.79 $22.79 $22.49 125
2020-06-29 $22.34 $22.34 $22.34 $22.34 $22.06 50
2020-06-26 $22.21 $22.21 $22.21 $22.21 $21.92 207
2020-06-25 $22.50 $22.63 $22.50 $22.63 $22.34 379
2020-06-24 $22.57 $22.57 $22.57 $22.57 $22.28 293
2020-06-23 $23.64 $23.64 $22.98 $22.98 $22.68 1,082
2020-06-22 $22.66 $22.87 $22.66 $22.87 $22.58 209
2020-06-19 $22.65 $22.70 $22.65 $22.70 $22.41 173
2020-06-18 $22.70 $22.70 $22.70 $22.70 $22.41 75
2020-06-17 $23.04 $23.04 $22.60 $22.60 $22.31 136
2020-06-16 $22.70 $22.70 $22.61 $22.61 $22.32 300
2020-06-15 $21.70 $22.21 $21.70 $22.21 $21.93 400
2020-06-12 $22.60 $22.60 $21.45 $21.86 $21.58 1,096
2020-06-11 $20.82 $21.93 $20.76 $21.46 $21.19 5,726
2020-06-10 $22.90 $22.90 $22.90 $22.90 $22.61 119
2020-06-09 $23.06 $23.06 $23.02 $23.02 $22.73 400
2020-06-08 $23.17 $23.33 $23.17 $23.33 $23.04 500
2020-06-05 $22.93 $22.93 $22.93 $22.93 $22.64 127
2020-06-04 $22.45 $22.45 $22.45 $22.45 $22.16 322
2020-06-03 $22.60 $22.71 $22.60 $22.71 $22.42 200
2020-06-02 $22.15 $22.15 $22.15 $22.15 $21.86 134
2020-06-01 $22.01 $22.17 $22.00 $22.15 $21.86 1,600
2020-05-29 $21.38 $21.61 $21.38 $21.61 $21.33 600
2020-05-28 $21.71 $21.71 $21.34 $21.34 $21.07 800
2020-05-27 $21.37 $21.53 $21.35 $21.53 $21.26 531
2020-05-26 $21.33 $21.33 $21.33 $21.33 $21.06 293
2020-05-22 $21.08 $21.08 $20.97 $21.07 $20.80 1,300
2020-05-21 $20.80 $20.80 $20.76 $20.76 $20.50 600
2020-05-20 $20.88 $20.88 $20.88 $20.88 $20.61 16
2020-05-19 $20.70 $20.70 $20.48 $20.48 $20.22 3,300
2020-05-18 $20.49 $20.58 $20.49 $20.58 $20.32 600
2020-05-15 $19.79 $19.79 $19.79 $19.79 $19.53 82
2020-05-14 $19.22 $19.54 $19.22 $19.54 $19.29 931
2020-05-13 $19.35 $19.35 $19.35 $19.35 $19.10 132
2020-05-12 $20.50 $20.50 $20.02 $20.02 $19.76 1,244
2020-05-11 $20.20 $20.52 $20.20 $20.52 $20.25 200
2020-05-08 $20.55 $20.55 $20.55 $20.55 $20.29 159
2020-05-07 $20.05 $20.22 $18.24 $20.03 $19.77 25,057
2020-05-06 $19.41 $19.41 $19.41 $19.41 $19.16 119
2020-05-05 $19.03 $19.48 $19.03 $19.41 $19.16 446
2020-05-04 $18.17 $19.00 $18.17 $19.00 $18.76 309
2020-05-01 $18.61 $18.63 $18.61 $18.63 $18.39 1,100
2020-04-30 $19.57 $19.57 $19.35 $19.35 $19.10 639
2020-04-29 $18.28 $19.63 $17.50 $19.63 $19.38 791
2020-04-28 $19.25 $19.25 $18.93 $18.93 $18.68 1,500
2020-04-27 $18.89 $19.12 $18.89 $19.09 $18.85 2,200
2020-04-24 $18.22 $18.52 $18.22 $18.52 $18.29 1,000
2020-04-23 $18.21 $18.21 $18.21 $18.21 $17.97 152
2020-04-22 $17.99 $18.21 $17.99 $18.21 $17.97 3,100
2020-04-21 $17.49 $18.05 $17.49 $17.69 $17.47 479
2020-04-20 $18.65 $18.74 $18.38 $18.46 $18.22 1,000
2020-04-17 $17.99 $18.53 $17.99 $18.53 $18.29 3,932
2020-04-16 $17.86 $17.86 $17.86 $17.86 $17.63 19
2020-04-15 $18.18 $18.18 $18.18 $18.18 $17.95 21
2020-04-14 $17.52 $17.52 $17.52 $17.52 $17.30 163
2020-04-13 $17.64 $17.64 $17.64 $17.64 $17.41 7
2020-04-09 $17.76 $17.81 $17.64 $17.64 $17.41 500
2020-04-08 $16.52 $16.52 $16.52 $16.52 $16.31 79
2020-04-07 $16.36 $16.36 $16.36 $16.36 $16.15 207
2020-04-06 $16.10 $16.41 $15.95 $16.36 $16.15 6,100
2020-04-03 $15.41 $15.41 $15.41 $15.41 $15.22 126
2020-04-02 $15.47 $15.47 $15.41 $15.41 $15.22 300
2020-04-01 $15.48 $15.48 $15.38 $15.38 $15.19 200
2020-03-31 $16.53 $16.53 $16.53 $16.53 $16.32 22
2020-03-30 $16.27 $16.27 $16.27 $16.27 $16.06 10
2020-03-27 $16.19 $16.36 $16.19 $16.27 $16.06 9,500
2020-03-26 $16.55 $16.73 $16.53 $16.73 $16.52 12,500
2020-03-25 $16.22 $16.42 $15.99 $15.99 $15.79 3,154
2020-03-24 $15.23 $15.48 $15.12 $15.48 $15.29 1,100
2020-03-23 $14.00 $14.30 $13.82 $14.30 $14.11 1,000
2020-03-20 $14.44 $15.18 $14.27 $14.27 $14.09 768
2020-03-19 $13.90 $14.82 $13.90 $14.70 $14.51 128,300
2020-03-18 $14.18 $14.30 $12.83 $13.35 $13.18 5,000
2020-03-17 $14.11 $15.10 $14.11 $14.57 $14.38 63,038
2020-03-16 $14.10 $15.61 $14.10 $14.36 $14.18 97,706
2020-03-13 $16.21 $16.62 $15.30 $16.62 $16.41 4,228
2020-03-12 $16.12 $16.12 $15.70 $15.73 $15.53 900
2020-03-11 $17.37 $17.81 $16.99 $17.38 $17.16 23,100
2020-03-10 $18.26 $18.26 $17.40 $18.24 $18.01 1,190
2020-03-09 $18.22 $18.48 $14.00 $17.83 $17.60 4,445
2020-03-06 $19.40 $19.41 $19.21 $19.31 $19.06 8,100
2020-03-05 $20.06 $20.06 $19.66 $19.78 $19.53 500
2020-03-04 $19.71 $20.36 $19.71 $20.36 $20.10 500
2020-03-03 $19.43 $19.67 $19.43 $19.67 $19.42 600
2020-03-02 $19.55 $20.10 $19.55 $20.10 $19.84 927
2020-02-28 $19.14 $19.55 $19.14 $19.55 $19.30 1,100
2020-02-27 $19.94 $20.36 $19.72 $19.72 $19.47 2,715
2020-02-26 $20.60 $20.96 $20.52 $20.52 $20.26 1,696
2020-02-25 $20.76 $20.80 $20.51 $20.66 $20.39 1,600
2020-02-24 $21.26 $21.36 $21.25 $21.30 $21.02 1,200
2020-02-21 $22.68 $22.68 $21.86 $21.91 $21.63 1,056
2020-02-20 $22.81 $22.81 $22.05 $22.20 $21.92 600
2020-02-19 $22.55 $22.55 $22.16 $22.31 $22.02 3,924
2020-02-18 $22.03 $22.06 $22.03 $22.06 $21.78 500
2020-02-14 $21.94 $22.02 $21.94 $22.02 $21.74 400
2020-02-13 $22.00 $22.03 $22.00 $22.03 $21.75 2,500
2020-02-12 $21.86 $21.88 $21.85 $21.88 $21.60 1,400
2020-02-11 $21.85 $21.93 $21.85 $21.85 $21.57 1,900
2020-02-10 $21.62 $21.65 $21.61 $21.65 $21.37 1,600
2020-02-07 $21.56 $21.59 $21.47 $21.49 $21.21 1,100
2020-02-06 $21.64 $21.68 $21.63 $21.65 $21.38 2,000
2020-02-05 $22.27 $22.27 $21.51 $21.57 $21.29 3,642
2020-02-04 $21.22 $21.87 $21.22 $21.81 $21.54 5,042
2020-02-03 $21.30 $21.30 $21.26 $21.30 $21.03 1,100
2020-01-31 $21.17 $21.17 $20.95 $21.01 $20.74 2,100
2020-01-30 $21.31 $21.41 $21.25 $21.41 $21.14 1,745
2020-01-29 $21.37 $21.37 $21.31 $21.31 $21.03 500
2020-01-28 $21.21 $21.24 $21.21 $21.24 $20.97 1,000
2020-01-27 $20.94 $21.07 $20.94 $21.04 $20.77 600
2020-01-24 $21.58 $21.58 $21.19 $21.28 $21.01 1,556
2020-01-23 $21.47 $21.47 $21.42 $21.45 $21.17 3,000
2020-01-22 $21.61 $21.61 $21.49 $21.49 $21.21 3,500
2020-01-21 $21.39 $21.46 $21.39 $21.46 $21.19 1,300
2020-01-17 $21.42 $21.45 $21.36 $21.39 $21.11 1,800
2020-01-16 $21.33 $21.37 $21.31 $21.37 $21.10 3,093
2020-01-15 $21.30 $21.31 $21.30 $21.31 $21.03 4,900
2020-01-14 $21.08 $21.24 $21.07 $21.17 $20.90 4,851
2020-01-13 $21.13 $21.13 $21.11 $21.13 $20.86 2,104
2020-01-10 $20.90 $20.96 $20.81 $20.81 $20.55 59,578
2020-01-09 $20.92 $20.96 $20.88 $20.93 $20.66 44,700
2020-01-08 $20.76 $20.88 $20.76 $20.80 $20.53 214,061
2020-01-07 $20.67 $20.67 $20.67 $20.67 $20.41 32
2020-01-06 $20.47 $20.59 $20.47 $20.59 $20.32 2,962
2020-01-03 $20.48 $20.48 $20.48 $20.48 $20.21 647
2020-01-02 $20.47 $20.47 $20.47 $20.47 $20.20 94
2019-12-31 $20.30 $20.34 $20.30 $20.34 $20.08 700
2019-12-30 $20.24 $20.24 $20.20 $20.22 $19.96 900
2019-12-27 $20.51 $20.51 $20.51 $20.51 $20.18 30
2019-12-26 $20.57 $20.60 $20.54 $20.60 $20.27 1,300
2019-12-24 $20.52 $20.62 $20.50 $20.52 $20.18 45,700
2019-12-23 $19.41 $20.46 $19.41 $20.46 $20.13 100
2019-12-20 $20.49 $20.49 $20.40 $20.47 $20.14 900
2019-12-19 $20.32 $20.32 $20.32 $20.32 $19.99 2
2019-12-18 $20.24 $20.26 $20.23 $20.24 $19.92 2,200
2019-12-17 $20.17 $20.17 $20.17 $20.17 $19.85 6
2019-12-16 $20.28 $20.28 $20.24 $20.24 $19.91 200
2019-12-13 $20.04 $20.04 $20.04 $20.04 $19.71 5
2019-12-12 $20.00 $20.00 $20.00 $20.00 $19.68 2
2019-12-11 $19.98 $19.98 $19.98 $19.98 $19.65 0
2019-12-10 $20.05 $20.05 $20.05 $20.05 $19.73 61
2019-12-09 $20.28 $20.28 $20.16 $20.16 $19.83 230
2019-12-06 $20.22 $20.22 $20.22 $20.22 $19.90 71
2019-12-05 $20.08 $20.10 $20.08 $20.08 $19.75 300
2019-12-04 $20.13 $20.15 $20.13 $20.15 $19.83 300
2019-12-03 $19.94 $20.01 $19.94 $20.01 $19.68 100
2019-12-02 $20.04 $20.06 $20.03 $20.03 $19.71 4,500
2019-11-29 $20.47 $20.47 $20.47 $20.47 $20.14 23
2019-11-27 $20.57 $20.57 $20.53 $20.53 $20.20 5,900
2019-11-26 $20.49 $20.49 $20.49 $20.49 $20.16 200
2019-11-25 $20.37 $20.37 $20.36 $20.36 $20.03 200
2019-11-22 $20.09 $20.09 $20.09 $20.09 $19.76 14
2019-11-21 $20.02 $20.02 $20.02 $20.02 $19.70 300
2019-11-20 $19.97 $20.10 $19.97 $20.10 $19.78 100
2019-11-19 $19.97 $20.11 $19.97 $20.11 $19.78 104
2019-11-18 $19.90 $20.01 $19.90 $20.01 $19.68 600
2019-11-15 $19.81 $19.89 $19.81 $19.89 $19.57 100
2019-11-14 $19.66 $19.69 $19.62 $19.69 $19.37 600
2019-11-13 $19.50 $19.58 $19.50 $19.58 $19.26 518
2019-11-12 $19.53 $19.53 $19.53 $19.53 $19.22 2
2019-11-11 $19.46 $19.48 $19.46 $19.48 $19.16 300
2019-11-08 $19.36 $19.36 $19.36 $19.36 $19.05 38
2019-11-07 $19.16 $19.16 $19.16 $19.16 $18.85 27
2019-11-06 $19.26 $19.29 $19.26 $19.29 $18.98 200
2019-11-05 $19.33 $19.35 $19.33 $19.35 $19.04 500
2019-11-04 $19.38 $19.38 $19.38 $19.38 $19.07 29
2019-11-01 $19.41 $19.45 $19.41 $19.45 $19.13 2,100
2019-10-31 $19.16 $19.22 $19.16 $19.22 $18.91 200
2019-10-30 $19.29 $19.41 $19.29 $19.41 $19.10 400
2019-10-29 $19.26 $19.31 $19.26 $19.29 $18.97 606
2019-10-28 $19.42 $19.45 $19.42 $19.45 $19.13 600
2019-10-25 $19.18 $19.26 $19.18 $19.26 $18.95 200
2019-10-24 $19.05 $19.07 $19.05 $19.07 $18.76 100
2019-10-23 $18.87 $18.90 $18.87 $18.90 $18.59 100
2019-10-22 $18.86 $18.86 $18.86 $18.86 $18.56 2
2019-10-21 $19.00 $19.00 $18.98 $18.98 $18.68 100
2019-10-18 $18.64 $18.79 $18.64 $18.79 $18.49 100
2019-10-17 $18.97 $19.04 $18.97 $19.04 $18.73 100
2019-10-16 $18.87 $18.87 $18.87 $18.87 $18.57 30
2019-10-15 $19.00 $19.04 $19.00 $19.04 $18.73 100
2019-10-14 $18.76 $18.81 $18.76 $18.81 $18.51 100
2019-10-11 $18.63 $18.87 $18.63 $18.87 $18.56 695
2019-10-10 $18.58 $18.62 $18.56 $18.56 $18.26 200
2019-10-09 $18.45 $18.52 $18.45 $18.52 $18.22 5,200
2019-10-08 $18.34 $18.34 $18.34 $18.34 $18.04 11
2019-10-07 $18.76 $18.76 $18.74 $18.74 $18.44 200
2019-10-04 $18.48 $18.71 $18.48 $18.71 $18.41 100
2019-10-03 $18.18 $18.46 $18.18 $18.46 $18.16 100
2019-10-02 $18.21 $18.23 $18.21 $18.23 $17.94 200
2019-10-01 $18.59 $18.59 $18.52 $18.52 $18.22 300
2019-09-30 $18.51 $18.74 $18.51 $18.71 $18.41 2,948
2019-09-27 $18.80 $18.80 $18.54 $18.54 $18.24 1,712
2019-09-26 $18.71 $18.77 $18.70 $18.77 $18.46 3,000
2019-09-25 $18.76 $18.86 $18.65 $18.86 $18.56 1,155
2019-09-24 $18.72 $18.72 $18.72 $18.72 $18.42 92
2019-09-23 $19.10 $19.10 $19.09 $19.09 $18.78 2,100
2019-09-20 $19.14 $19.14 $19.14 $19.14 $18.83 14
2019-09-19 $19.33 $19.33 $19.26 $19.26 $18.95 128
2019-09-18 $19.39 $19.39 $19.13 $19.28 $18.96 200
2019-09-17 $19.47 $19.47 $19.47 $19.47 $19.16 2
2019-09-16 $19.40 $19.40 $19.40 $19.40 $19.09 2
2019-09-13 $19.34 $19.34 $19.27 $19.27 $18.96 1,500
2019-09-12 $19.40 $19.40 $19.40 $19.40 $19.09 20
2019-09-11 $19.22 $19.32 $19.22 $19.32 $19.01 1,121
2019-09-10 $19.13 $19.13 $19.13 $19.13 $18.82 2
2019-09-09 $19.11 $19.20 $19.11 $19.20 $18.89 100
2019-09-06 $19.46 $19.46 $19.35 $19.35 $19.04 108
2019-09-05 $19.41 $19.42 $19.41 $19.42 $19.11 500
2019-09-04 $19.15 $19.15 $19.15 $19.15 $18.84 1
2019-09-03 $18.96 $18.96 $18.96 $18.96 $18.65 36
2019-08-30 $19.18 $19.18 $19.18 $19.18 $18.87 116
2019-08-29 $19.22 $19.22 $19.22 $19.22 $18.91 4
2019-08-28 $18.81 $19.01 $18.81 $19.01 $18.71 157
2019-08-27 $18.94 $18.96 $18.94 $18.96 $18.66 1,609
2019-08-26 $18.98 $19.06 $18.98 $19.06 $18.76 1,110
2019-08-23 $19.04 $19.04 $18.87 $18.87 $18.57 147
2019-08-22 $19.50 $19.50 $19.21 $19.38 $19.06 1,848
2019-08-21 $19.42 $19.42 $19.42 $19.42 $19.11 109
2019-08-20 $19.22 $19.22 $19.22 $19.22 $18.91 2
2019-08-19 $19.23 $19.28 $19.23 $19.28 $18.97 112
2019-08-16 $19.02 $19.11 $19.02 $19.11 $18.80 102
2019-08-15 $18.77 $18.82 $18.77 $18.82 $18.52 106
2019-08-14 $18.82 $18.88 $18.81 $18.87 $18.57 546
2019-08-13 $19.50 $19.50 $19.49 $19.49 $19.18 168
2019-08-12 $19.35 $19.35 $19.27 $19.27 $18.95 106
2019-08-09 $19.50 $19.57 $19.50 $19.57 $19.25 1,103
2019-08-08 $19.75 $19.75 $19.75 $19.75 $19.43 5
2019-08-07 $19.31 $19.31 $19.31 $19.31 $19.00 2
2019-08-06 $19.27 $19.27 $19.27 $19.27 $18.96 17
2019-08-05 $19.09 $19.09 $18.90 $19.08 $18.77 338
2019-08-02 $19.71 $19.71 $19.61 $19.70 $19.38 312
2019-08-01 $20.24 $20.24 $19.98 $19.98 $19.66 337
2019-07-31 $20.21 $20.21 $20.21 $20.21 $19.89 37
2019-07-30 $20.48 $20.48 $20.42 $20.43 $20.10 440
2019-07-29 $20.51 $20.51 $20.51 $20.51 $20.17 8
2019-07-26 $20.78 $20.78 $20.78 $20.78 $20.44 223
2019-07-25 $20.60 $20.60 $20.51 $20.51 $20.18 583
2019-07-24 $20.58 $20.67 $20.58 $20.67 $20.33 961
2019-07-23 $20.35 $20.45 $20.35 $20.45 $20.12 207
2019-07-22 $20.29 $20.41 $20.29 $20.41 $20.08 1,752
2019-07-19 $20.37 $20.37 $20.37 $20.37 $20.04 16
2019-07-18 $20.50 $20.50 $20.50 $20.50 $20.17 15
2019-07-17 $20.48 $20.48 $20.48 $20.48 $20.15 8
2019-07-16 $20.49 $20.49 $20.46 $20.46 $20.13 548
2019-07-15 $20.55 $20.60 $20.55 $20.60 $20.27 499
2019-07-12 $20.56 $20.56 $20.56 $20.56 $20.23 119
2019-07-11 $20.43 $20.46 $20.43 $20.46 $20.13 252
2019-07-10 $20.29 $20.45 $20.29 $20.43 $20.10 12,801
2019-07-09 $20.15 $20.28 $20.15 $20.28 $19.95 786
2019-07-08 $20.18 $20.18 $20.14 $20.14 $19.82 243
2019-07-05 $20.16 $20.24 $20.16 $20.24 $19.91 127
2019-07-03 $20.17 $20.17 $20.17 $20.17 $19.85 28
2019-07-02 $19.88 $19.99 $19.87 $19.99 $19.66 1,906
2019-07-01 $19.99 $20.05 $19.93 $19.94 $19.62 961
2019-06-28 $19.75 $19.81 $19.75 $19.81 $19.49 535
2019-06-27 $19.63 $19.69 $19.63 $19.69 $19.37 267
2019-06-26 $19.47 $19.47 $19.46 $19.46 $19.11 1,247
2019-06-25 $19.66 $19.67 $19.50 $19.50 $19.15 713
2019-06-24 $19.92 $19.92 $19.80 $19.80 $19.44 215
2019-06-21 $20.01 $20.01 $20.01 $20.01 $19.65 3
2019-06-20 $20.28 $20.30 $20.09 $20.21 $19.85 954
2019-06-19 $20.04 $20.12 $20.04 $20.12 $19.76 115
2019-06-18 $19.97 $19.97 $19.97 $19.97 $19.61 20
2019-06-17 $19.77 $19.80 $19.77 $19.80 $19.44 449
2019-06-14 $19.63 $19.71 $19.63 $19.68 $19.32 1,307
2019-06-13 $19.67 $19.81 $19.67 $19.81 $19.45 651
2019-06-12 $19.62 $19.68 $19.62 $19.68 $19.32 202
2019-06-11 $19.71 $19.71 $19.71 $19.71 $19.36 7
2019-06-10 $19.88 $20.00 $19.79 $19.80 $19.45 1,060
2019-06-07 $19.59 $19.80 $19.59 $19.71 $19.36 17,422
2019-06-06 $19.45 $19.54 $19.40 $19.49 $19.14 16,249
2019-06-05 $19.14 $19.41 $19.14 $19.39 $19.04 969
2019-06-04 $19.18 $19.18 $19.18 $19.18 $18.84 17
2019-06-03 $18.62 $18.62 $18.58 $18.58 $18.25 808
2019-05-31 $18.84 $18.84 $18.83 $18.83 $18.49 2,061
2019-05-30 $19.13 $19.13 $19.04 $19.04 $18.70 356
2019-05-29 $19.00 $19.01 $18.95 $19.01 $18.67 1,600
2019-05-28 $19.39 $19.39 $19.26 $19.26 $18.92 158
2019-05-24 $19.35 $19.42 $19.35 $19.38 $19.04 1,102
2019-05-23 $19.25 $19.27 $19.17 $19.27 $18.92 243
2019-05-22 $19.53 $19.62 $19.52 $19.58 $19.23 640
2019-05-21 $20.21 $20.21 $19.54 $19.56 $19.21 1,147
2019-05-20 $19.37 $19.37 $19.37 $19.37 $19.02 13
2019-05-17 $19.59 $19.59 $19.59 $19.59 $19.24 27
2019-05-16 $19.80 $19.80 $19.70 $19.73 $19.38 443
2019-05-15 $19.52 $19.52 $19.52 $19.52 $19.16 122
2019-05-14 $19.31 $19.36 $19.31 $19.36 $19.01 130
2019-05-13 $19.00 $19.18 $19.00 $19.18 $18.83 771
2019-05-10 $19.70 $19.77 $19.50 $19.77 $19.42 1,530
2019-05-09 $19.72 $19.72 $19.72 $19.72 $19.36 26
2019-05-08 $20.06 $20.06 $19.84 $19.90 $19.55 1,216
2019-05-07 $20.09 $20.09 $19.91 $19.91 $19.56 203
2019-05-06 $20.35 $20.39 $20.35 $20.35 $19.98 351
2019-05-03 $20.45 $20.45 $20.40 $20.40 $20.03 131
2019-05-02 $20.19 $20.19 $20.19 $20.19 $19.83 40
2019-05-01 $20.50 $20.50 $20.32 $20.32 $19.96 206
2019-04-30 $20.30 $20.38 $20.30 $20.38 $20.01 1,261
2019-04-29 $20.40 $20.54 $20.40 $20.54 $20.17 9,173
2019-04-26 $20.39 $20.39 $20.39 $20.39 $20.02 1
2019-04-25 $20.26 $20.28 $20.26 $20.27 $19.91 651
2019-04-24 $20.27 $20.33 $20.27 $20.33 $19.96 100
2019-04-23 $19.96 $20.32 $19.96 $20.27 $19.91 3,457
2019-04-22 $20.00 $20.00 $19.90 $19.99 $19.63 1,229
2019-04-18 $19.78 $19.90 $19.71 $19.90 $19.54 6,453
2019-04-17 $19.98 $20.01 $19.88 $19.91 $19.55 958
2019-04-16 $20.42 $20.42 $20.24 $20.24 $19.88 5,480
2019-04-15 $20.27 $20.34 $20.27 $20.32 $19.96 1,165
2019-04-12 $20.29 $20.32 $20.29 $20.32 $19.95 159
2019-04-11 $20.32 $20.32 $20.25 $20.27 $19.91 2,374
2019-04-10 $20.20 $20.30 $20.20 $20.30 $19.93 928
2019-04-09 $20.17 $20.17 $20.10 $20.10 $19.74 205
2019-04-08 $20.13 $20.28 $20.13 $20.28 $19.91 3,763
2019-04-05 $20.25 $20.29 $20.25 $20.29 $19.93 389
2019-04-04 $20.17 $20.17 $19.95 $20.10 $19.73 1,192
2019-04-03 $20.34 $20.37 $20.25 $20.26 $19.89 4,619
2019-04-02 $20.12 $20.15 $20.01 $20.15 $19.79 271
2019-04-01 $20.11 $20.11 $20.11 $20.11 $19.75 82
2019-03-29 $19.85 $19.90 $19.84 $19.84 $19.48 2,559
2019-03-28 $19.70 $19.70 $19.70 $19.70 $19.35 28
2019-03-27 $19.58 $19.60 $19.45 $19.54 $19.18 1,311
2019-03-26 $19.74 $19.76 $19.69 $19.69 $19.33 424
2019-03-25 $19.54 $19.56 $19.43 $19.56 $19.21 1,389
2019-03-22 $19.92 $19.92 $19.59 $19.59 $19.24 180
2019-03-21 $19.98 $20.15 $19.98 $20.15 $19.78 2,325
2019-03-20 $19.74 $19.90 $19.62 $19.79 $19.44 5,899
2019-03-19 $19.85 $19.85 $19.80 $19.80 $19.45 1,408
2019-03-18 $19.82 $19.86 $19.72 $19.80 $19.44 1,919
2019-03-15 $19.79 $19.80 $19.71 $19.71 $19.36 918
2019-03-14 $19.71 $19.74 $19.71 $19.74 $19.38 121
2019-03-13 $19.66 $19.80 $19.66 $19.70 $19.34 8,917
2019-03-12 $19.42 $19.57 $19.42 $19.57 $19.22 441
2019-03-11 $19.46 $19.46 $19.46 $19.46 $19.11 33
2019-03-08 $18.99 $19.10 $18.99 $19.10 $18.76 338
2019-03-07 $19.25 $19.25 $19.18 $19.18 $18.84 1,038
2019-03-06 $19.60 $19.60 $19.32 $19.36 $19.01 522
2019-03-05 $19.52 $19.61 $19.52 $19.61 $19.25 1,893
2019-03-04 $19.74 $19.74 $19.53 $19.60 $19.25 1,846
2019-03-01 $19.79 $19.85 $19.79 $19.85 $19.49 370
2019-02-28 $19.86 $19.91 $19.75 $19.82 $19.46 4,243
2019-02-27 $19.80 $19.80 $19.80 $19.80 $19.44 136
2019-02-26 $19.67 $19.72 $19.67 $19.67 $19.32 1,488
2019-02-25 $19.86 $19.86 $19.73 $19.73 $19.38 466
2019-02-22 $19.57 $19.66 $19.57 $19.65 $19.30 2,447
2019-02-21 $19.35 $19.35 $19.35 $19.35 $19.00 23
2019-02-20 $19.48 $19.52 $19.37 $19.45 $19.10 1,025
2019-02-19 $19.55 $19.55 $19.49 $19.54 $19.19 5,407
2019-02-15 $19.48 $19.54 $19.47 $19.48 $19.13 3,376
2019-02-14 $19.27 $19.40 $19.27 $19.35 $19.00 1,891
2019-02-13 $19.36 $19.36 $19.27 $19.27 $18.92 814
2019-02-12 $19.24 $19.29 $19.23 $19.25 $18.90 3,398
2019-02-11 $19.09 $19.12 $19.04 $19.06 $18.71 2,712
2019-02-08 $18.77 $18.96 $18.77 $18.94 $18.60 2,204
2019-02-07 $18.88 $18.88 $18.66 $18.75 $18.41 1,759
2019-02-06 $18.94 $19.00 $18.93 $18.95 $18.61 2,491
2019-02-05 $18.93 $18.93 $18.90 $18.90 $18.56 174
2019-02-04 $18.70 $18.84 $18.70 $18.84 $18.50 469
2019-02-01 $18.57 $18.61 $18.57 $18.61 $18.27 538
2019-01-31 $18.45 $18.55 $18.45 $18.55 $18.22 811
2019-01-30 $18.20 $18.34 $18.10 $18.34 $18.01 3,118
2019-01-29 $18.09 $18.10 $18.05 $18.05 $17.73 765
2019-01-28 $18.28 $18.28 $18.10 $18.19 $17.86 761
2019-01-25 $18.27 $18.35 $18.27 $18.30 $17.97 1,011
2019-01-24 $17.99 $17.99 $17.99 $17.99 $17.66 449
2019-01-23 $18.00 $18.00 $17.84 $17.84 $17.52 1,407
2019-01-22 $18.23 $18.23 $17.85 $17.85 $17.53 219
2019-01-18 $18.03 $18.20 $18.03 $18.20 $17.87 1,507
2019-01-17 $17.88 $18.07 $17.88 $17.97 $17.64 1,152
2019-01-16 $17.79 $17.81 $17.79 $17.81 $17.49 200
2019-01-15 $17.61 $17.72 $17.61 $17.72 $17.40 468
2019-01-14 $17.44 $17.46 $17.44 $17.44 $17.12 741
2019-01-11 $17.51 $17.61 $17.50 $17.59 $17.28 1,486
2019-01-10 $17.29 $17.61 $17.28 $17.59 $17.27 1,154
2019-01-09 $17.49 $17.49 $17.43 $17.45 $17.14 1,680
2019-01-08 $17.25 $17.34 $17.09 $17.34 $17.02 543
2019-01-07 $16.82 $17.11 $16.82 $17.05 $16.74 1,847
2019-01-04 $16.39 $16.66 $16.38 $16.64 $16.34 1,096
2019-01-03 $16.02 $16.11 $16.02 $16.02 $15.74 557
2019-01-02 $16.13 $16.36 $16.13 $16.31 $16.02 2,218
2018-12-31 $16.26 $16.34 $16.26 $16.34 $16.05 1,552
2018-12-28 $16.19 $16.19 $16.12 $16.18 $15.89 1,151
2018-12-27 $16.09 $16.41 $15.95 $16.41 $15.85 8,769
2018-12-26 $15.68 $16.41 $15.63 $16.41 $15.86 3,676
2018-12-24 $15.53 $15.75 $15.53 $15.57 $15.04 3,203
2018-12-21 $16.18 $16.18 $15.82 $15.82 $15.28 160
2018-12-20 $16.63 $16.64 $16.10 $16.28 $15.73 855
2018-12-19 $17.14 $17.14 $16.70 $16.70 $16.13 254
2018-12-18 $17.04 $17.04 $17.02 $17.02 $16.45 2,774
2018-12-17 $17.22 $17.32 $16.93 $16.93 $16.36 2,251
2018-12-14 $17.64 $17.77 $17.54 $17.54 $16.94 586
2018-12-13 $17.87 $17.88 $17.77 $17.85 $17.24 757
2018-12-12 $17.92 $18.15 $17.92 $18.01 $17.40 830
2018-12-11 $17.90 $17.91 $17.90 $17.91 $17.30 778
2018-12-10 $17.67 $17.96 $17.67 $17.96 $17.35 254
2018-12-07 $18.28 $18.28 $17.90 $17.90 $17.29 220
2018-12-06 $18.02 $18.02 $18.00 $18.02 $17.41 587
2018-12-04 $18.87 $18.87 $18.87 $18.87 $18.23 154
2018-12-03 $19.03 $19.07 $18.89 $19.01 $18.37 13,181
2018-11-30 $18.50 $18.60 $18.50 $18.60 $17.97 586
2018-11-29 $18.38 $18.56 $18.37 $18.56 $17.93 1,271
2018-11-28 $18.13 $18.13 $18.13 $18.13 $17.52 117
2018-11-27 $18.05 $18.05 $18.05 $18.05 $17.44 50
2018-11-26 $18.13 $18.13 $18.05 $18.05 $17.44 319
2018-11-23 $17.67 $17.67 $17.67 $17.67 $17.07 366
2018-11-21 $17.19 $17.19 $17.19 $17.19 $16.61 11
2018-11-20 $17.50 $17.50 $17.19 $17.19 $16.61 551
2018-11-19 $18.01 $18.01 $18.00 $18.00 $17.39 822
2018-11-16 $18.17 $18.17 $18.17 $18.17 $17.56 117
2018-11-15 $18.09 $18.17 $18.09 $18.17 $17.56 222
2018-11-14 $18.17 $18.17 $18.17 $18.17 $17.56 140
2018-11-13 $18.21 $18.21 $18.21 $18.21 $17.59 262
2018-11-12 $18.73 $18.73 $18.12 $18.23 $17.61 2,644
2018-11-09 $18.51 $18.60 $18.51 $18.60 $17.97 338
2018-11-08 $18.95 $18.95 $18.88 $18.88 $18.24 681
2018-11-07 $18.94 $18.94 $18.94 $18.94 $18.30 236
2018-11-06 $18.46 $18.46 $18.46 $18.46 $17.84 24
2018-11-05 $18.46 $18.48 $18.46 $18.46 $17.84 2,582
2018-11-02 $18.61 $18.61 $18.61 $18.61 $17.98 20
2018-11-01 $18.53 $18.61 $18.43 $18.61 $17.98 3,957
2018-10-31 $18.42 $18.45 $18.42 $18.42 $17.80 479
2018-10-30 $17.79 $17.99 $17.79 $17.99 $17.38 2,430
2018-10-29 $17.81 $17.81 $17.81 $17.81 $17.21 1,255
2018-10-26 $18.05 $18.06 $17.83 $17.89 $17.29 1,203
2018-10-25 $18.68 $18.68 $18.68 $18.68 $18.05 27
2018-10-24 $18.68 $18.68 $18.68 $18.68 $18.05 400
2018-10-23 $18.80 $18.80 $18.80 $18.80 $18.16 14
2018-10-22 $18.76 $18.80 $18.76 $18.80 $18.16 1,384
2018-10-19 $19.19 $19.19 $18.79 $18.79 $18.15 532
2018-10-18 $18.95 $18.95 $18.95 $18.95 $18.31 335
2018-10-17 $19.16 $19.28 $19.16 $19.28 $18.63 215
2018-10-16 $19.00 $19.37 $19.00 $19.35 $18.69 4,117
2018-10-15 $18.86 $18.86 $18.80 $18.80 $18.17 575
2018-10-12 $18.87 $18.87 $18.65 $18.66 $18.03 702
2018-10-11 $18.47 $18.92 $18.05 $18.54 $17.91 4,927
2018-10-10 $19.59 $19.59 $19.21 $19.54 $18.88 3,061
2018-10-09 $19.59 $19.59 $19.59 $19.59 $18.93 69
2018-10-08 $19.75 $19.75 $19.75 $19.75 $19.08 1,107
2018-10-05 $20.29 $20.29 $20.00 $20.17 $19.49 1,653
2018-10-04 $20.37 $20.38 $20.28 $20.30 $19.61 1,403
2018-10-03 $20.71 $20.71 $20.71 $20.71 $20.01 154
2018-10-02 $20.88 $20.88 $20.50 $20.50 $19.81 936
2018-10-01 $22.52 $22.52 $20.89 $20.94 $20.23 3,616
2018-09-28 $20.86 $20.86 $20.86 $20.86 $20.15 951
2018-09-27 $20.58 $20.58 $20.58 $20.58 $19.88 130
2018-09-26 $20.76 $20.79 $20.62 $20.62 $19.92 1,324
2018-09-25 $20.34 $20.60 $20.34 $20.60 $19.90 1,340
2018-09-24 $20.41 $20.41 $20.35 $20.35 $19.66 597
2018-09-21 $20.54 $20.54 $20.48 $20.48 $19.79 1,217
2018-09-20 $20.67 $20.67 $20.41 $20.55 $19.86 2,067
2018-09-19 $20.50 $20.54 $20.47 $20.51 $19.82 6,433
2018-09-18 $20.63 $20.63 $20.63 $20.63 $19.93 307
2018-09-17 $20.71 $20.71 $20.59 $20.59 $19.89 1,904
2018-09-14 $20.97 $21.00 $20.74 $20.81 $20.11 2,514
2018-09-13 $20.75 $20.76 $20.75 $20.76 $20.05 5,281
2018-09-12 $20.65 $20.65 $20.49 $20.49 $19.80 625
2018-09-11 $20.37 $20.71 $20.37 $20.65 $19.95 5,014
2018-09-10 $20.65 $20.65 $20.52 $20.59 $19.90 527
2018-09-07 $20.45 $20.45 $20.45 $20.45 $19.76 272
2018-09-06 $20.54 $20.54 $20.41 $20.41 $19.72 651
2018-09-05 $20.58 $20.60 $20.42 $20.60 $19.90 2,452
2018-09-04 $20.80 $20.84 $20.75 $20.81 $20.11 8,945
2018-08-31 $20.79 $20.80 $20.79 $20.80 $20.10 386
2018-08-30 $20.73 $20.83 $20.73 $20.83 $20.12 739
2018-08-29 $20.80 $20.83 $20.80 $20.83 $20.13 5,836
2018-08-28 $20.76 $20.76 $20.58 $20.67 $19.97 1,323
2018-08-27 $20.65 $20.65 $20.65 $20.65 $19.95 235
2018-08-24 $20.50 $20.52 $20.50 $20.50 $19.81 3,662
2018-08-23 $20.38 $20.38 $20.36 $20.36 $19.67 336
2018-08-22 $20.40 $20.45 $20.40 $20.45 $19.76 1,430
2018-08-21 $20.23 $20.33 $20.23 $20.33 $19.64 740
2018-08-20 $20.17 $20.17 $20.17 $20.17 $19.49 877
2018-08-17 $20.00 $20.00 $19.96 $19.96 $19.28 398
2018-08-16 $20.01 $20.05 $19.97 $19.97 $19.29 5,676
2018-08-15 $19.82 $19.86 $19.82 $19.84 $19.17 1,130
2018-08-14 $20.01 $20.12 $20.01 $20.12 $19.44 1,149
2018-08-13 $20.15 $20.15 $19.91 $19.91 $19.24 2,754
2018-08-10 $19.94 $19.99 $19.93 $19.96 $19.29 906
2018-08-09 $19.99 $20.00 $19.99 $20.00 $19.32 507
2018-08-08 $20.00 $20.00 $19.91 $19.96 $19.28 2,637
2018-08-07 $20.00 $20.11 $20.00 $20.11 $19.43 4,566
2018-08-06 $19.73 $19.73 $19.73 $19.73 $19.06 230
2018-08-03 $19.80 $19.80 $19.75 $19.75 $19.08 640
2018-08-02 $19.63 $19.67 $19.63 $19.67 $19.01 1,515
2018-08-01 $19.35 $19.49 $19.35 $19.49 $18.83 1,167
2018-07-31 $19.53 $19.53 $19.50 $19.50 $18.84 891
2018-07-30 $19.46 $19.52 $19.41 $19.43 $18.77 5,696
2018-07-27 $20.13 $20.13 $19.75 $19.75 $19.08 1,203
2018-07-26 $20.20 $20.20 $20.12 $20.12 $19.44 4,822
2018-07-25 $20.05 $20.25 $19.95 $20.20 $19.52 6,760
2018-07-24 $20.24 $20.24 $19.95 $19.95 $19.28 3,909
2018-07-23 $20.22 $20.24 $20.13 $20.22 $19.54 1,909
2018-07-20 $20.30 $20.31 $20.22 $20.22 $19.54 12,771
2018-07-19 $20.40 $20.40 $20.25 $20.35 $19.66 9,383
2018-07-18 $20.23 $20.31 $20.16 $20.31 $19.62 7,201
2018-07-17 $20.18 $20.31 $20.18 $20.31 $19.62 3,689
2018-07-16 $20.10 $20.14 $20.08 $20.14 $19.46 4,088
2018-07-13 $20.25 $20.30 $20.22 $20.22 $19.54 3,046
2018-07-12 $20.28 $20.29 $20.28 $20.29 $19.60 1,215
2018-07-11 $20.18 $20.18 $20.11 $20.12 $19.44 7,174
2018-07-10 $20.19 $20.24 $20.19 $20.24 $19.56 597
2018-07-09 $20.17 $20.17 $20.07 $20.11 $19.43 2,388
2018-07-06 $19.81 $19.81 $19.81 $19.81 $19.14 383
2018-07-05 $19.62 $19.65 $19.62 $19.62 $18.96 617
2018-07-03 $19.70 $19.70 $19.63 $19.63 $18.97 725
2018-07-02 $19.33 $19.59 $19.33 $19.59 $18.92 1,745
2018-06-29 $19.72 $19.72 $19.64 $19.64 $18.98 1,317
2018-06-28 $19.40 $19.52 $18.73 $19.52 $18.86 3,951
2018-06-27 $20.02 $20.02 $19.68 $19.71 $19.04 1,415
2018-06-26 $19.56 $19.71 $19.55 $19.71 $19.04 3,743
2018-06-25 $19.52 $19.52 $19.51 $19.51 $18.85 1,114
2018-06-22 $20.00 $20.03 $20.00 $20.02 $19.34 2,479
2018-06-21 $20.07 $20.09 $20.06 $20.06 $19.38 1,208
2018-06-20 $20.21 $20.21 $20.21 $20.21 $19.53 84
2018-06-19 $20.11 $20.11 $19.92 $20.04 $19.36 3,635
2018-06-18 $20.23 $20.23 $20.00 $20.11 $19.43 2,828
2018-06-15 $19.80 $20.02 $19.80 $20.02 $19.34 598
2018-06-14 $20.21 $20.21 $20.21 $20.21 $19.53 98
2018-06-13 $20.03 $20.03 $19.90 $19.92 $19.25 3,346
2018-06-12 $20.09 $20.09 $19.87 $19.94 $19.27 3,015
2018-06-11 $19.77 $19.80 $19.68 $19.80 $19.13 2,392
2018-06-08 $19.69 $19.69 $19.69 $19.69 $19.02 165
2018-06-07 $19.61 $19.61 $19.60 $19.60 $18.94 1,299
2018-06-06 $19.65 $19.70 $19.65 $19.70 $19.03 350
2018-06-05 $19.61 $19.61 $19.61 $19.61 $18.95 237
2018-06-04 $19.70 $19.70 $19.43 $19.50 $18.84 5,394
2018-06-01 $19.52 $19.52 $19.19 $19.36 $18.71 1,342
2018-05-31 $19.23 $19.23 $19.23 $19.23 $18.58 178
2018-05-30 $19.27 $19.27 $19.26 $19.26 $18.61 4,522
2018-05-29 $18.99 $18.99 $18.99 $18.99 $18.35 242
2018-05-25 $19.00 $19.00 $19.00 $19.00 $18.36 141
2018-05-24 $19.10 $19.10 $18.86 $19.01 $18.37 1,296
2018-05-23 $18.90 $18.90 $18.82 $18.82 $18.18 11,742
2018-05-22 $19.13 $19.13 $19.02 $19.02 $18.38 610
2018-05-21 $18.89 $19.04 $18.89 $18.95 $18.31 12,079
2018-05-18 $18.92 $18.98 $18.92 $18.98 $18.34 1,074
2018-05-17 $18.76 $18.90 $18.76 $18.90 $18.26 559
2018-05-16 $18.83 $18.92 $18.83 $18.87 $18.23 525
2018-05-15 $19.03 $19.03 $18.76 $18.76 $18.13 436
2018-05-14 $19.04 $19.04 $18.93 $18.93 $18.29 4,314
2018-05-11 $19.03 $19.10 $19.03 $19.10 $18.45 848
2018-05-10 $19.00 $19.07 $19.00 $19.01 $18.37 5,208
2018-05-09 $18.91 $18.92 $18.89 $18.89 $18.25 2,068
2018-05-08 $18.58 $18.58 $18.58 $18.58 $17.95 322
2018-05-07 $18.59 $18.61 $18.59 $18.61 $17.98 2,076
2018-05-04 $18.40 $18.40 $18.40 $18.40 $17.78 182
2018-05-03 $18.00 $18.00 $17.92 $18.00 $17.39 559
2018-05-02 $18.29 $18.32 $18.24 $18.24 $17.62 366
2018-05-01 $18.07 $18.07 $18.00 $18.04 $17.43 516
2018-04-30 $18.33 $18.33 $18.21 $18.21 $17.59 548
2018-04-27 $18.29 $18.29 $18.29 $18.29 $17.67 106
2018-04-26 $19.68 $19.68 $18.02 $18.29 $17.67 4,695
2018-04-25 $18.09 $18.10 $17.83 $18.01 $17.40 16,846
2018-04-24 $18.50 $18.50 $18.09 $18.09 $17.47 322
2018-04-23 $18.50 $18.50 $18.35 $18.35 $17.73 1,083
2018-04-20 $18.50 $18.50 $18.50 $18.50 $17.87 101
2018-04-19 $19.00 $19.00 $18.67 $18.67 $18.03 3,434
2018-04-18 $18.82 $18.82 $18.79 $18.79 $18.15 297
2018-04-17 $18.32 $18.70 $18.32 $18.70 $18.07 2,717
2018-04-16 $18.25 $18.25 $18.25 $18.25 $17.63 120
2018-04-13 $18.26 $18.26 $18.26 $18.26 $17.64 0
2018-04-12 $18.26 $18.26 $18.26 $18.26 $17.64 3
2018-04-11 $18.16 $18.16 $18.16 $18.16 $17.55 20
2018-04-10 $18.16 $18.16 $18.16 $18.16 $17.55 700
2018-04-09 $18.06 $18.06 $18.06 $18.06 $17.45 101
2018-04-06 $18.18 $18.18 $17.91 $17.91 $17.30 550
2018-04-05 $18.22 $18.34 $18.22 $18.28 $17.66 2,246
2018-04-04 $17.90 $18.00 $17.90 $18.00 $17.39 710
2018-04-03 $17.95 $17.95 $17.87 $17.87 $17.26 225
2018-04-02 $18.00 $18.00 $17.72 $17.72 $17.12 1,301
2018-03-29 $18.06 $18.06 $18.06 $18.06 $17.45 415
2018-03-28 $18.05 $18.05 $17.84 $17.90 $17.29 1,708
2018-03-27 $18.45 $18.45 $18.40 $18.40 $17.77 558
2018-03-26 $18.48 $18.48 $18.36 $18.42 $17.80 1,767
2018-03-23 $18.62 $18.62 $18.62 $18.62 $17.99 76
2018-03-22 $18.62 $18.62 $18.62 $18.62 $17.99 200
2018-03-21 $18.94 $18.94 $18.93 $18.94 $18.29 714
2018-03-20 $18.80 $18.83 $18.80 $18.83 $18.19 1,815
2018-03-19 $19.04 $19.04 $19.04 $19.04 $18.40 0
2018-03-16 $19.04 $19.04 $19.04 $19.04 $18.40 12
2018-03-15 $20.72 $20.72 $19.01 $19.04 $18.40 2,298
2018-03-14 $19.03 $19.03 $19.01 $19.01 $18.37 1,389
2018-03-13 $19.27 $19.30 $19.01 $19.03 $18.39 601
2018-03-12 $19.19 $19.19 $19.19 $19.19 $18.54 369
2018-03-09 $19.07 $19.07 $19.07 $19.07 $18.42 105
2018-03-08 $18.86 $18.87 $18.86 $18.87 $18.23 759
2018-03-07 $18.74 $18.87 $18.74 $18.87 $18.23 621
2018-03-06 $18.93 $18.93 $18.93 $18.93 $18.29 37
2018-03-05 $17.92 $17.92 $17.92 $17.92 $17.31 25
2018-03-02 $17.97 $18.16 $17.97 $18.16 $17.55 432
2018-03-01 $18.10 $18.10 $18.03 $18.03 $17.42 695
2018-02-28 $18.53 $18.53 $18.53 $18.53 $17.90 18
2018-02-27 $18.53 $18.53 $18.53 $18.53 $17.90 100
2018-02-26 $18.40 $18.53 $18.40 $18.53 $17.90 535
2018-02-23 $18.38 $18.38 $18.38 $18.38 $17.76 3
2018-02-22 $18.38 $18.38 $18.38 $18.38 $17.76 112
2018-02-21 $18.52 $18.52 $18.38 $18.38 $17.76 320
2018-02-20 $18.41 $18.41 $18.41 $18.41 $17.79 783
2018-02-16 $18.51 $18.51 $18.51 $18.51 $17.88 25
2018-02-15 $18.41 $18.41 $18.41 $18.41 $17.79 7
2018-02-14 $17.86 $17.86 $17.86 $17.86 $17.26 63
2018-02-13 $17.75 $17.75 $17.75 $17.75 $17.15 6
2018-02-12 $17.44 $17.56 $17.41 $17.56 $16.97 337
2018-02-09 $17.55 $17.55 $16.87 $16.87 $16.30 542
2018-02-08 $17.80 $17.80 $17.52 $17.52 $16.92 922
2018-02-07 $17.99 $17.99 $17.99 $17.99 $17.38 9
2018-02-06 $17.68 $17.68 $17.68 $17.68 $17.08 584
2018-02-05 $18.15 $18.15 $17.81 $17.81 $17.21 1,669
2018-02-02 $18.56 $18.56 $18.56 $18.56 $17.93 5
2018-02-01 $18.36 $18.36 $18.36 $18.36 $17.74 138
2018-01-31 $18.45 $18.45 $18.45 $18.45 $17.83 219
2018-01-30 $18.50 $18.50 $18.46 $18.46 $17.84 1,070
2018-01-29 $18.87 $18.87 $18.87 $18.87 $18.23 54
2018-01-26 $18.56 $18.56 $18.56 $18.56 $17.93 254
2018-01-25 $18.60 $18.60 $18.54 $18.56 $17.93 467
2018-01-24 $18.79 $18.79 $18.79 $18.79 $18.15 520
2018-01-23 $18.44 $18.44 $18.44 $18.44 $17.82 65
2018-01-22 $18.24 $18.44 $18.24 $18.44 $17.82 505
2018-01-19 $18.19 $18.19 $18.19 $18.19 $17.57 3
2018-01-18 $18.19 $18.19 $18.19 $18.19 $17.57 32
2018-01-17 $17.92 $17.92 $17.92 $17.92 $17.31 522
2018-01-16 $18.25 $18.25 $17.65 $17.65 $17.06 1,640
2018-01-12 $17.78 $17.82 $17.78 $17.82 $17.22 390
2018-01-11 $17.80 $17.80 $17.80 $17.80 $17.20 17
2018-01-10 $17.59 $17.63 $17.59 $17.62 $17.02 886
2018-01-09 $17.69 $17.71 $17.68 $17.71 $17.11 1,345
2018-01-08 $17.63 $17.63 $17.63 $17.63 $17.03 193
2018-01-05 $17.61 $17.61 $17.57 $17.57 $16.98 555
2018-01-04 $17.56 $17.56 $17.56 $17.56 $16.97 465
2018-01-03 $17.46 $17.52 $17.46 $17.52 $16.93 869
2018-01-02 $17.32 $17.32 $17.32 $17.32 $16.73 313
2017-12-29 $17.30 $17.32 $17.30 $17.32 $16.73 1,160
2017-12-28 $17.32 $17.32 $17.32 $17.32 $16.73 1,855
2017-12-27 $17.61 $17.61 $17.61 $17.61 $16.75 463
2017-12-26 $17.23 $17.40 $17.23 $17.40 $16.55 506
2017-12-22 $17.53 $17.53 $17.53 $17.53 $16.67 82
2017-12-21 $17.54 $17.54 $17.54 $17.54 $16.69 742
2017-12-20 $17.55 $17.55 $17.55 $17.55 $16.70 129
2017-12-19 $17.61 $17.64 $17.53 $17.55 $16.70 1,609
2017-12-18 $17.51 $17.52 $17.51 $17.52 $16.67 277
2017-12-15 $17.41 $17.47 $17.41 $17.47 $16.62 252
2017-12-14 $17.66 $17.66 $17.32 $17.33 $16.49 1,583
2017-12-13 $17.40 $17.40 $17.34 $17.34 $16.50 1,961
2017-12-12 $17.42 $17.42 $17.40 $17.40 $16.55 621
2017-12-11 $17.70 $17.70 $17.36 $17.42 $16.57 985
2017-12-08 $17.70 $17.70 $17.59 $17.70 $16.84 478
2017-12-07 $17.57 $17.60 $17.57 $17.59 $16.73 353
2017-12-06 $17.44 $17.44 $17.44 $17.44 $16.59 376
2017-12-05 $17.48 $17.48 $17.48 $17.48 $16.63 313
2017-12-04 $17.60 $17.60 $17.37 $17.37 $16.52 612
2017-12-01 $17.65 $17.65 $17.60 $17.62 $16.76 1,954
2017-11-30 $17.54 $17.54 $17.54 $17.54 $16.69 177
2017-11-29 $17.57 $17.57 $17.25 $17.54 $16.69 1,281
2017-11-28 $17.62 $17.62 $17.60 $17.60 $16.74 312
2017-11-27 $17.79 $17.79 $17.64 $17.64 $16.78 831
2017-11-24 $17.78 $17.82 $17.67 $17.79 $16.92 12,648
2017-11-22 $17.57 $17.60 $17.57 $17.60 $16.74 335
2017-11-21 $17.67 $17.67 $17.67 $17.67 $16.81 2,105
2017-11-20 $17.37 $17.43 $17.26 $17.26 $16.42 1,643
2017-11-17 $17.36 $17.43 $17.31 $17.43 $16.58 1,504
2017-11-16 $17.17 $17.20 $17.15 $17.20 $16.36 1,062
2017-11-15 $17.16 $17.16 $17.16 $17.16 $16.33 235
2017-11-14 $17.01 $17.01 $16.99 $17.00 $16.17 875
2017-11-13 $17.00 $17.00 $17.00 $17.00 $16.17 230
2017-11-10 $16.93 $16.93 $16.93 $16.93 $16.11 713
2017-11-09 $16.79 $16.79 $16.75 $16.75 $15.94 581
2017-11-08 $16.93 $16.94 $16.93 $16.94 $16.12 210
2017-11-07 $17.30 $17.30 $16.92 $16.92 $16.10 3,837
2017-11-06 $17.20 $17.20 $17.20 $17.20 $16.36 52
2017-11-03 $16.84 $16.84 $16.84 $16.84 $16.02 17
2017-11-02 $16.83 $16.84 $16.83 $16.84 $16.02 700
2017-11-01 $16.88 $16.88 $16.87 $16.87 $16.05 782
2017-10-31 $16.57 $16.57 $16.57 $16.57 $15.76 0
2017-10-30 $16.64 $16.64 $16.57 $16.57 $15.76 224
2017-10-27 $16.56 $16.56 $16.56 $16.56 $15.76 0
2017-10-26 $16.56 $16.56 $16.56 $16.56 $15.76 0
2017-10-25 $16.56 $16.56 $16.56 $16.56 $15.76 57
2017-10-24 $16.56 $16.56 $16.56 $16.56 $15.76 5
2017-10-23 $16.56 $16.56 $16.56 $16.56 $15.76 79
2017-10-20 $16.56 $16.56 $16.56 $16.56 $15.76 71
2017-10-19 $16.56 $16.56 $16.56 $16.56 $15.76 100
2017-10-18 $16.60 $16.60 $16.60 $16.60 $15.79 6
2017-10-17 $16.60 $16.60 $16.60 $16.60 $15.79 800
2017-10-16 $16.53 $16.53 $16.53 $16.53 $15.73 92
2017-10-13 $16.53 $16.53 $16.53 $16.53 $15.73 49
2017-10-12 $16.53 $16.53 $16.53 $16.53 $15.73 100
2017-10-11 $16.54 $16.57 $16.53 $16.53 $15.73 2,446
2017-10-10 $16.55 $16.55 $16.55 $16.55 $15.74 283
2017-10-09 $16.58 $16.58 $16.51 $16.51 $15.71 700
2017-10-06 $16.65 $16.65 $16.65 $16.65 $15.84 454
2017-10-05 $16.77 $16.77 $16.77 $16.77 $15.95 0
2017-10-04 $16.77 $16.77 $16.77 $16.77 $15.95 100
2017-10-03 $16.77 $16.77 $16.77 $16.77 $15.95 100
2017-10-02 $16.35 $16.35 $16.32 $16.33 $15.53 1,224
2017-09-29 $16.39 $16.39 $16.39 $16.39 $15.59 313
2017-09-28 $16.22 $16.22 $16.22 $16.22 $15.43 150
2017-09-27 $16.08 $16.08 $16.08 $16.08 $15.30 1
2017-09-26 $16.08 $16.08 $16.08 $16.08 $15.30 600
2017-09-25 $16.25 $16.25 $16.25 $16.25 $15.46 100
2017-09-22 $16.25 $16.25 $16.25 $16.25 $15.46 100
2017-09-21 $16.25 $16.25 $16.25 $16.25 $15.46 100
2017-09-20 $16.31 $16.35 $16.25 $16.29 $15.50 1,492
2017-09-19 $16.32 $16.35 $16.29 $16.29 $15.49 417
2017-09-18 $16.37 $16.37 $16.37 $16.37 $15.57 1,069
2017-09-15 $16.24 $16.27 $16.24 $16.27 $15.48 629
2017-09-14 $16.28 $16.28 $16.17 $16.26 $15.47 1,659
2017-09-13 $16.30 $16.30 $16.30 $16.30 $15.51 1,523
2017-09-12 $16.42 $16.42 $16.31 $16.34 $15.54 2,075
2017-09-11 $16.39 $16.39 $16.27 $16.36 $15.56 1,323
2017-09-08 $16.27 $16.27 $16.27 $16.27 $15.48 367
2017-09-07 $16.44 $16.44 $16.07 $16.07 $15.29 2,999
2017-09-06 $16.44 $16.44 $16.44 $16.44 $15.64 140
2017-09-05 $16.50 $16.50 $16.50 $16.50 $15.70 51
2017-09-01 $16.07 $16.07 $16.07 $16.07 $15.29 47
2017-08-31 $16.07 $16.11 $16.05 $16.07 $15.29 2,381
2017-08-30 $15.70 $15.70 $15.70 $15.70 $14.94 11
2017-08-29 $15.98 $15.98 $15.98 $15.98 $15.21 323
2017-08-28 $15.77 $15.77 $15.77 $15.77 $15.00 101
2017-08-25 $16.07 $16.07 $16.07 $16.07 $15.29 9
2017-08-24 $16.07 $16.07 $16.07 $16.07 $15.29 100
2017-08-23 $15.60 $15.69 $15.60 $15.69 $14.93 4,476
2017-08-22 $15.63 $15.63 $15.63 $15.63 $14.87 144
2017-08-21 $15.50 $15.63 $15.50 $15.63 $14.87 1,103
2017-08-18 $15.84 $15.84 $15.84 $15.84 $15.07 0
2017-08-17 $15.84 $15.84 $15.84 $15.84 $15.07 23
2017-08-16 $15.84 $15.84 $15.84 $15.84 $15.07 0
2017-08-15 $15.84 $15.84 $15.84 $15.84 $15.07 1
2017-08-14 $15.84 $15.84 $15.84 $15.84 $15.07 152
2017-08-11 $15.68 $15.68 $15.68 $15.68 $14.91 11
2017-08-10 $15.86 $16.02 $15.67 $15.68 $14.91 4,188
2017-08-09 $16.00 $16.00 $16.00 $16.00 $15.22 327
2017-08-08 $16.04 $16.04 $16.00 $16.00 $15.22 206
2017-08-07 $16.11 $16.15 $16.11 $16.15 $15.36 450
2017-08-04 $15.94 $15.94 $15.94 $15.94 $15.16 610
2017-08-03 $16.01 $16.01 $16.01 $16.01 $15.23 3
2017-08-02 $16.00 $16.01 $16.00 $16.01 $15.23 760
2017-08-01 $16.00 $16.00 $16.00 $16.00 $15.22 6
2017-07-31 $16.04 $16.04 $16.01 $16.01 $15.23 927
2017-07-28 $16.13 $16.13 $16.13 $16.13 $15.35 1,037
2017-07-27 $16.33 $16.33 $16.33 $16.33 $15.54 5
2017-07-26 $16.33 $16.33 $16.33 $16.33 $15.54 1,003
2017-07-25 $16.40 $16.40 $16.40 $16.40 $15.60 302
2017-07-24 $16.49 $16.49 $16.34 $16.34 $15.55 671
2017-07-21 $16.50 $16.50 $16.50 $16.50 $15.70 57
2017-07-20 $16.22 $16.22 $16.22 $16.22 $15.43 34
2017-07-19 $16.20 $16.22 $16.20 $16.22 $15.43 599
2017-07-18 $16.33 $16.33 $16.15 $16.15 $15.36 382
2017-07-17 $16.47 $16.47 $16.47 $16.47 $15.67 14
2017-07-14 $16.47 $16.47 $16.47 $16.47 $15.67 625
2017-07-13 $16.23 $16.23 $16.23 $16.23 $15.44 7
2017-07-12 $15.94 $15.94 $15.94 $15.94 $15.17 3
2017-07-11 $15.90 $15.96 $15.90 $15.94 $15.17 1,521
2017-07-10 $16.05 $16.05 $16.05 $16.05 $15.27 192
2017-07-07 $15.97 $15.97 $15.97 $15.97 $15.19 3
2017-07-06 $15.95 $15.97 $15.95 $15.97 $15.19 1,226
2017-07-05 $16.19 $16.19 $16.19 $16.19 $15.40 275
2017-07-03 $16.00 $16.00 $16.00 $16.00 $15.22 0
2017-06-30 $16.00 $16.00 $16.00 $16.00 $15.22 1
2017-06-29 $16.00 $16.00 $16.00 $16.00 $15.22 597
2017-06-28 $15.99 $16.41 $15.99 $16.22 $15.43 1,067
2017-06-27 $16.00 $16.00 $16.00 $16.00 $15.22 657
2017-06-26 $15.96 $15.96 $15.96 $15.96 $15.18 13
2017-06-23 $15.96 $15.96 $15.96 $15.96 $15.18 66
2017-06-22 $15.96 $15.96 $15.96 $15.96 $15.18 47
2017-06-21 $16.00 $16.00 $15.96 $15.96 $15.18 1,139
2017-06-20 $15.92 $15.95 $15.92 $15.95 $15.17 958
2017-06-19 $15.76 $15.76 $15.74 $15.74 $14.98 524
2017-06-16 $15.79 $15.79 $15.79 $15.79 $15.02 201
2017-06-15 $15.63 $15.64 $15.62 $15.62 $14.86 1,241
2017-06-14 $15.89 $15.89 $15.89 $15.89 $15.12 1,483
2017-06-13 $15.68 $15.68 $15.68 $15.68 $14.92 209
2017-06-12 $15.82 $15.82 $15.82 $15.82 $15.05 103
2017-06-09 $15.92 $16.06 $15.91 $16.06 $15.28 1,600
2017-06-08 $15.97 $15.97 $15.97 $15.97 $15.19 368
2017-06-07 $15.99 $15.99 $15.77 $15.96 $15.18 1,581
2017-06-06 $16.05 $16.06 $16.05 $16.05 $15.27 553
2017-06-05 $16.09 $16.09 $15.92 $15.92 $15.15 405
2017-06-02 $15.92 $15.92 $15.89 $15.91 $15.14 701
2017-06-01 $15.79 $15.79 $15.79 $15.79 $15.02 100
2017-05-31 $15.70 $15.70 $15.63 $15.63 $14.87 1,861
2017-05-30 $15.72 $15.72 $15.72 $15.72 $14.96 1,000
2017-05-26 $15.70 $15.70 $15.70 $15.70 $14.94 183
2017-05-25 $15.67 $15.67 $15.67 $15.67 $14.91 115
2017-05-24 $15.63 $15.63 $15.63 $15.63 $14.86 100
2017-05-23 $15.59 $15.59 $15.58 $15.58 $14.82 1,249
2017-05-22 $15.54 $15.54 $15.54 $15.54 $14.78 822
2017-05-19 $15.21 $15.21 $15.21 $15.21 $14.47 78
2017-05-18 $15.39 $15.39 $15.39 $15.39 $14.64 302
2017-05-17 $15.35 $15.36 $15.35 $15.36 $14.61 453
2017-05-16 $15.68 $15.68 $15.66 $15.66 $14.90 1,170
2017-05-15 $15.76 $15.76 $15.69 $15.69 $14.93 459
2017-05-12 $15.52 $15.52 $15.52 $15.52 $14.76 3
2017-05-11 $15.62 $15.62 $15.52 $15.52 $14.76 669
2017-05-10 $15.65 $15.65 $15.65 $15.65 $14.89 72
2017-05-09 $15.36 $15.36 $15.35 $15.35 $14.61 619
2017-05-08 $15.71 $15.71 $15.71 $15.71 $14.95 130
2017-05-05 $15.38 $15.49 $15.38 $15.49 $14.74 1,724
2017-05-04 $15.38 $15.38 $15.36 $15.36 $14.61 1,407
2017-05-03 $15.50 $15.50 $15.50 $15.50 $14.75 12
2017-05-02 $15.50 $15.50 $15.50 $15.50 $14.75 2,631
2017-05-01 $15.54 $15.54 $15.54 $15.54 $14.78 804
2017-04-28 $15.52 $15.52 $15.40 $15.52 $14.76 3,660
2017-04-27 $15.52 $15.52 $15.52 $15.52 $14.76 7
2017-04-26 $15.52 $15.52 $15.52 $15.52 $14.76 10
2017-04-25 $15.44 $15.52 $15.44 $15.52 $14.76 1,420
2017-04-24 $15.19 $15.19 $15.19 $15.19 $14.45 100
2017-04-21 $15.19 $15.19 $15.19 $15.19 $14.45 510
2017-04-20 $15.19 $15.19 $15.19 $15.19 $14.45 190
2017-04-19 $15.05 $15.05 $15.05 $15.05 $14.32 386
2017-04-18 $15.14 $15.15 $15.08 $15.15 $14.41 2,118
2017-04-17 $15.05 $15.05 $15.05 $15.05 $14.32 1,617
2017-04-13 $15.13 $15.13 $15.05 $15.05 $14.32 710
2017-04-12 $15.22 $15.22 $15.22 $15.22 $14.48 341
2017-04-11 $15.14 $15.14 $15.14 $15.14 $14.40 0
2017-04-10 $15.14 $15.14 $15.14 $15.14 $14.40 131
2017-04-07 $15.06 $15.16 $15.06 $15.13 $14.39 2,163
2017-04-06 $15.04 $15.09 $15.04 $15.09 $14.36 401
2017-04-05 $15.13 $15.18 $15.13 $15.18 $14.44 351
2017-04-04 $15.15 $15.15 $15.15 $15.15 $14.41 26
2017-04-03 $15.20 $15.20 $15.15 $15.15 $14.41 514
2017-03-31 $15.17 $15.17 $15.16 $15.16 $14.42 6,696
2017-03-30 $15.30 $15.30 $15.30 $15.30 $14.56 95
2017-03-29 $15.04 $15.04 $15.04 $15.04 $14.31 711
2017-03-28 $15.02 $15.08 $14.94 $15.08 $14.35 7,316
2017-03-27 $14.79 $15.00 $14.77 $14.92 $14.19 8,421
2017-03-24 $14.95 $14.95 $14.95 $14.95 $14.22 500
2017-03-23 $14.90 $14.92 $14.90 $14.92 $14.19 952
2017-03-22 $14.84 $14.84 $14.81 $14.81 $14.09 470
2017-03-21 $15.22 $15.22 $14.92 $14.94 $14.21 12,831
2017-03-20 $15.20 $15.23 $15.18 $15.20 $14.46 6,091
2017-03-17 $15.20 $15.20 $15.20 $15.20 $14.46 65
2017-03-16 $15.20 $15.20 $15.20 $15.20 $14.46 500
2017-03-15 $15.09 $15.21 $15.09 $15.21 $14.47 333
2017-03-14 $14.95 $15.01 $14.95 $15.01 $14.28 1,845
2017-03-13 $15.24 $15.24 $14.99 $15.06 $14.32 3,101
2017-03-10 $15.14 $15.14 $14.94 $14.97 $14.24 929
2017-03-09 $15.02 $15.02 $14.98 $14.98 $14.25 917
2017-03-08 $15.09 $15.09 $15.00 $15.00 $14.27 1,437
2017-03-07 $15.19 $15.19 $15.03 $15.03 $14.30 1,499
2017-03-06 $15.17 $15.17 $15.07 $15.12 $14.39 3,341
2017-03-03 $15.18 $15.19 $15.16 $15.17 $14.43 4,519
2017-03-02 $15.32 $15.32 $15.28 $15.28 $14.54 971
2017-03-01 $15.29 $15.43 $15.29 $15.42 $14.67 1,799
2017-02-28 $15.30 $15.30 $15.18 $15.20 $14.46 5,252
2017-02-27 $15.11 $15.30 $15.11 $15.30 $14.56 15,772
2017-02-24 $15.01 $15.12 $15.01 $15.12 $14.38 3,891
2017-02-23 $15.30 $15.30 $15.01 $15.10 $14.37 10,870
2017-02-22 $15.42 $15.42 $15.24 $15.25 $14.50 15,107
2017-02-21 $15.39 $15.39 $15.21 $15.33 $14.58 20,193
2017-02-17 $15.11 $15.17 $15.09 $15.16 $14.42 2,384
2017-02-16 $15.25 $15.26 $15.11 $15.14 $14.41 11,689
2017-02-15 $15.19 $15.19 $15.19 $15.19 $14.45 1

Global X Founder-Run Companies ETF (BOSS) News Headlines

Recent Global X Founder-Run Companies ETF (BOSS) News
Similar Companies to Global X Founder-Run Companies ETF (BOSS) 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.