Global X Funds Global X MSCI China Communication Services ETF (CHIC) Exchange: NYSE ARCA

Data as of April 19, 2024

$12.25 ($0.00) 0.00%

Global X Funds Global X MSCI China Communication Services ETF - Daily Information
Click for more stock information on Global X Funds Global X MSCI China Communication Services ETF.
Daily Information Data
Date April 19, 2024
Open $12.25
Previous Close $12.25
High $12.25
Low $12.25
Adjusted Open $12.25
Previous Adjusted Close $12.25
Adjusted High $12.25
Adjusted Low $12.25

About Global X Funds Global X MSCI China Communication Services ETF (CHIC)

DELISTED - The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund will invest at least 80% of its total assets in securities of communication services companies that are economically tied to China. For purposes of this 80% investment policy, communication services companies include those companies that are classified in the communications services sector under the Global Industry Classification System ("GICS"). The Fund’s 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index tracks the performance of companies in the MSCI China Index (the “Parent Index”) that are classified in the communication services sector, as defined by MSCI, Inc. (“MSCI”) the provider of the Underlying Index (“Index Provider”). The Parent Index is a free float-adjusted market capitalization-weighted index designed to measure the performance of securities that are classified as operating in China according to the MSCI Global Investable Markets Index Methodology, and that satisfy minimum market capitalization and liquidity thresholds. The securities eligible for inclusion in the Underlying Index include H-Shares (securities of companies incorporated in China that are denominated in Hong Kong Dollars and listed on the Hong Kong Stock Exchange (the “HKSE”)), B-Shares (securities of companies denominated in U.S. dollars or Hong Kong dollars and listed on Shanghai Stock Exchange (the “SSE”) or Shenzen Stock Exchange (the “SZSE”)), Red Chips (securities of companies with a majority of their business operations in mainland China and that are controlled by the national government or local governments of China, traded on the HKSE in Hong Kong dollars), P-Chips (securities of companies with the majority of their business operations in mainland China and controlled by individuals in China, but that are incorporated outside of China), A-Shares (securities of companies incorporated in mainland China that trade on Chinese exchanges in renminbi) that are accessible through the Shanghai-Hong Kong Stock Connect program (“Shanghai Connect”) or the Shenzhen-Hong Kong Stock Connect program (“Shenzhen Connect”, and together with Shanghai Connect, “Stock Connect Programs”), and foreign listings such as American Depository Receipts (“ADRs”). The Stock Connect Programs are securities trading and clearing programs that aim to achieve mutual stock market access between China and Hong Kong. Under Stock Connect, the Fund’s trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through the Stock Connect Programs is subject to a daily quota, which limits the maximum net purchases under Stock Connect Programs each day, and as such, buy orders for A-shares would be rejected once the daily quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the daily quota balance). The daily quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.The Underlying Index then follows a rules-based methodology that is designed to select all constituents of the Parent Index that are classified in the communication services sector under the GICS. The Underlying Index is weighted according to each component’s free-float adjusted market capitalization, but is modified so that, as of the rebalance date, no group entity (defined by the Index Provider as companies with a controlling stake owned by one entity) constitutes more than 10% of the Underlying Index and so that, in the aggregate, the individual group entities that would represent more than 5% of the Underlying Index represent no more than 50% of the Underlying Index (“10/50 Cap”). The Underlying Index is reconstituted and re-weighted quarterly. The Underlying Index may include large- and mid-capitalization companies. As of December 31, 2018, the Underlying Index had 25 constituents. The Fund’s investment objective and Underlying Index may be changed without shareholder approval. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2018, the Underlying Index was concentrated in the interactive media and services industry and had significant exposure to the communication services sector.

Historical Stock Data for Global X Funds Global X MSCI China Communication Services ETF (CHIC)

Date Open High Low Close Adj.Close Volume
2024-02-23 $12.25 $12.25 $12.25 $12.25 $12.25 0
2024-02-22 $12.25 $12.25 $12.25 $12.25 $12.25 0
2024-02-21 $12.25 $12.25 $12.25 $12.25 $12.25 0
2024-02-01 $12.26 $12.27 $12.26 $12.26 $12.26 389
2024-01-31 $12.27 $12.30 $12.27 $12.30 $12.30 482
2024-01-30 $12.30 $12.30 $12.30 $12.30 $12.30 161
2024-01-29 $12.12 $12.27 $12.10 $12.27 $12.27 12,706
2024-01-26 $12.25 $12.28 $12.21 $12.24 $12.24 2,344
2024-01-25 $12.29 $12.33 $12.25 $12.33 $12.33 3,594
2024-01-24 $12.50 $12.50 $12.34 $12.34 $12.34 1,375
2024-01-23 $12.00 $12.05 $11.96 $12.02 $12.02 7,456
2024-01-22 $11.28 $11.45 $11.28 $11.41 $11.41 1,688
2024-01-19 $11.91 $11.91 $11.91 $11.91 $11.91 125
2024-01-18 $11.85 $11.86 $11.85 $11.85 $11.85 234
2024-01-17 $11.77 $11.83 $11.77 $11.77 $11.77 574
2024-01-16 $12.07 $12.07 $12.07 $12.07 $12.07 238
2024-01-12 $12.41 $12.41 $12.41 $12.41 $12.41 154
2024-01-11 $12.57 $12.61 $12.56 $12.56 $12.56 1,292
2024-01-10 $12.49 $12.49 $12.34 $12.34 $12.34 970
2024-01-09 $12.49 $12.54 $12.45 $12.45 $12.45 574
2024-01-08 $12.69 $12.69 $12.69 $12.69 $12.69 190
2024-01-05 $12.87 $12.91 $12.82 $12.82 $12.82 3,540
2024-01-04 $13.00 $13.02 $13.00 $13.02 $13.02 553
2024-01-03 $13.18 $13.18 $13.15 $13.15 $13.15 782
2024-01-02 $13.00 $13.00 $13.00 $13.00 $13.00 20
2023-12-29 $13.27 $13.31 $13.27 $13.31 $13.31 113
2023-12-28 $13.15 $13.15 $13.07 $13.07 $13.07 2,627
2023-12-27 $12.93 $12.94 $12.89 $12.89 $12.79 11,156
2023-12-26 $12.86 $13.13 $12.86 $13.08 $12.97 7,480
2023-12-22 $13.01 $13.05 $12.87 $13.02 $12.91 10,867
2023-12-21 $13.94 $13.94 $13.94 $13.94 $13.82 61
2023-12-20 $13.86 $13.86 $13.64 $13.64 $13.52 1,016
2023-12-19 $14.03 $14.05 $14.03 $14.05 $13.93 522
2023-12-18 $13.78 $13.79 $13.74 $13.79 $13.67 381
2023-12-15 $13.99 $14.01 $13.99 $14.01 $13.89 350
2023-12-14 $14.13 $14.13 $14.02 $14.08 $13.96 1,442
2023-12-13 $13.92 $14.07 $13.92 $14.07 $13.95 240
2023-12-12 $14.03 $14.03 $14.03 $14.03 $13.91 25
2023-12-11 $13.75 $13.98 $13.75 $13.95 $13.83 1,350
2023-12-08 $13.75 $13.75 $13.75 $13.75 $13.63 19
2023-12-07 $13.83 $13.92 $13.83 $13.86 $13.74 1,111
2023-12-06 $13.66 $13.66 $13.66 $13.66 $13.55 102
2023-12-05 $13.53 $13.53 $13.53 $13.53 $13.41 155
2023-12-04 $13.78 $13.79 $13.78 $13.79 $13.79 222
2023-12-01 $14.01 $14.01 $14.01 $14.01 $14.01 11
2023-11-30 $13.91 $13.91 $13.91 $13.91 $13.91 106
2023-11-29 $13.92 $13.92 $13.92 $13.92 $13.92 58
2023-11-28 $14.08 $14.14 $14.08 $14.11 $14.11 1,473
2023-11-27 $14.32 $14.32 $14.25 $14.26 $14.26 308
2023-11-24 $14.19 $14.45 $14.19 $14.45 $14.45 243
2023-11-22 $14.50 $14.51 $14.49 $14.49 $14.49 402
2023-11-21 $14.54 $14.54 $14.38 $14.43 $14.43 1,292
2023-11-20 $14.66 $14.66 $14.61 $14.61 $14.61 603
2023-11-17 $14.25 $14.30 $14.25 $14.30 $14.30 842
2023-11-16 $14.21 $14.21 $14.21 $14.21 $14.21 122
2023-11-15 $14.56 $14.56 $14.56 $14.56 $14.56 4
2023-11-14 $14.39 $14.39 $14.39 $14.39 $14.39 347
2023-11-13 $14.04 $14.12 $14.04 $14.12 $14.12 601
2023-11-10 $13.95 $13.95 $13.95 $13.95 $13.95 13
2023-11-09 $14.26 $14.26 $14.04 $14.04 $14.04 115
2023-11-08 $14.29 $14.29 $14.29 $14.29 $14.29 4
2023-11-07 $14.17 $14.18 $14.17 $14.18 $14.18 104
2023-11-06 $14.00 $14.20 $13.95 $14.17 $14.17 2,879
2023-11-03 $13.91 $13.94 $13.91 $13.94 $13.94 344
2023-11-02 $13.55 $13.55 $13.55 $13.55 $13.55 4
2023-11-01 $13.28 $13.37 $13.28 $13.37 $13.37 432
2023-10-31 $13.31 $13.31 $13.31 $13.31 $13.31 12
2023-10-30 $13.40 $13.40 $13.40 $13.40 $13.40 6
2023-10-27 $13.25 $13.26 $13.24 $13.24 $13.24 1,252
2023-10-26 $13.25 $13.25 $13.25 $13.25 $13.25 278
2023-10-25 $13.26 $13.26 $13.25 $13.25 $13.25 116
2023-10-24 $13.55 $13.57 $13.55 $13.57 $13.57 529
2023-10-23 $13.07 $13.12 $13.07 $13.12 $13.12 460
2023-10-20 $13.22 $13.22 $13.22 $13.22 $13.22 105
2023-10-19 $13.44 $13.44 $13.44 $13.44 $13.44 51
2023-10-18 $13.61 $13.61 $13.61 $13.61 $13.61 3
2023-10-17 $13.94 $13.97 $13.94 $13.97 $13.97 163
2023-10-16 $13.93 $14.17 $13.93 $14.17 $14.17 166
2023-10-13 $14.18 $14.18 $14.18 $14.18 $14.18 61
2023-10-12 $14.35 $14.35 $14.35 $14.35 $14.35 120
2023-10-11 $14.73 $14.73 $14.73 $14.73 $14.73 53
2023-10-10 $14.36 $14.60 $14.36 $14.60 $14.60 815
2023-10-09 $14.30 $14.36 $14.26 $14.36 $14.36 232
2023-10-06 $14.21 $14.48 $14.21 $14.48 $14.48 1,050
2023-10-05 $14.17 $14.17 $14.17 $14.17 $14.17 1
2023-10-04 $14.14 $14.14 $14.14 $14.14 $14.14 72
2023-10-03 $14.19 $14.23 $14.19 $14.23 $14.23 123
2023-10-02 $14.32 $14.32 $14.32 $14.32 $14.32 283
2023-09-29 $14.47 $14.47 $14.39 $14.42 $14.42 584
2023-09-28 $14.30 $14.34 $14.30 $14.34 $14.34 196
2023-09-27 $14.26 $14.33 $14.26 $14.33 $14.33 875
2023-09-26 $14.37 $14.37 $14.35 $14.35 $14.35 109
2023-09-25 $14.40 $14.40 $14.40 $14.40 $14.40 54
2023-09-22 $14.40 $14.43 $14.40 $14.43 $14.43 478
2023-09-21 $13.92 $13.92 $13.92 $13.92 $13.92 124
2023-09-20 $14.19 $14.19 $14.17 $14.17 $14.17 427
2023-09-19 $14.28 $14.30 $14.28 $14.30 $14.30 175
2023-09-18 $14.37 $14.42 $14.37 $14.42 $14.42 665
2023-09-15 $14.48 $14.48 $14.40 $14.40 $14.40 1,067
2023-09-14 $14.53 $14.54 $14.51 $14.52 $14.52 704
2023-09-13 $14.51 $14.51 $14.51 $14.51 $14.51 15
2023-09-12 $14.49 $14.56 $14.49 $14.54 $14.54 1,558
2023-09-11 $14.66 $14.71 $14.65 $14.68 $14.68 516
2023-09-08 $14.41 $14.44 $14.31 $14.34 $14.34 957
2023-09-07 $14.44 $14.50 $14.44 $14.50 $14.50 1,165
2023-09-06 $14.88 $14.90 $14.85 $14.90 $14.90 609
2023-09-05 $14.95 $14.95 $14.95 $14.95 $14.95 29
2023-09-01 $15.34 $15.45 $15.28 $15.28 $15.28 1,394
2023-08-31 $15.11 $15.11 $15.11 $15.11 $15.11 13
2023-08-30 $15.30 $15.30 $15.30 $15.30 $15.30 41
2023-08-29 $15.34 $15.34 $15.34 $15.34 $15.34 50
2023-08-28 $14.80 $15.00 $14.80 $15.00 $15.00 1,910
2023-08-25 $14.62 $14.62 $14.62 $14.62 $14.62 41
2023-08-24 $14.85 $14.85 $14.85 $14.85 $14.85 41
2023-08-23 $14.67 $14.73 $14.67 $14.73 $14.73 849
2023-08-22 $14.64 $14.69 $14.63 $14.69 $14.69 271
2023-08-21 $14.52 $14.56 $14.52 $14.56 $14.56 561
2023-08-18 $14.47 $14.51 $14.47 $14.51 $14.51 203
2023-08-17 $14.97 $14.97 $14.97 $14.97 $14.97 41
2023-08-16 $14.70 $14.76 $14.70 $14.76 $14.76 645
2023-08-15 $15.07 $15.08 $15.07 $15.08 $15.08 241
2023-08-14 $15.39 $15.43 $15.36 $15.43 $15.43 795
2023-08-11 $15.23 $15.35 $15.23 $15.35 $15.35 599
2023-08-10 $16.06 $16.06 $15.77 $15.77 $15.77 3,869
2023-08-09 $15.78 $15.78 $15.78 $15.78 $15.78 56
2023-08-08 $15.95 $15.95 $15.81 $15.86 $15.86 941
2023-08-07 $16.10 $16.10 $16.10 $16.10 $16.10 54
2023-08-04 $16.16 $16.16 $16.16 $16.16 $16.16 229
2023-08-03 $16.24 $16.24 $16.23 $16.23 $16.23 886
2023-08-02 $15.80 $15.80 $15.75 $15.75 $15.75 747
2023-08-01 $16.40 $16.40 $16.32 $16.32 $16.32 194
2023-07-31 $16.58 $16.61 $16.58 $16.61 $16.61 100
2023-07-28 $16.37 $16.50 $16.37 $16.48 $16.48 3,648
2023-07-27 $15.79 $15.79 $15.72 $15.72 $15.72 288
2023-07-26 $15.99 $16.03 $15.99 $16.00 $16.00 319
2023-07-25 $15.97 $15.97 $15.96 $15.96 $15.96 434
2023-07-24 $15.36 $15.90 $15.36 $15.90 $15.90 995
2023-07-21 $15.43 $15.43 $15.43 $15.43 $15.43 129
2023-07-20 $15.49 $15.49 $15.49 $15.49 $15.49 23
2023-07-19 $15.73 $15.73 $15.73 $15.73 $15.73 123
2023-07-18 $15.42 $15.46 $15.42 $15.46 $15.46 219
2023-07-17 $15.72 $15.93 $15.72 $15.86 $15.86 1,333
2023-07-14 $16.06 $16.06 $16.06 $16.06 $16.06 91
2023-07-13 $16.08 $16.22 $16.08 $16.21 $16.21 1,485
2023-07-12 $15.72 $15.80 $15.70 $15.79 $15.79 870
2023-07-11 $15.20 $15.37 $15.20 $15.37 $15.37 789
2023-07-10 $15.28 $15.32 $15.27 $15.32 $15.32 4,279
2023-07-07 $15.18 $15.23 $15.18 $15.23 $15.23 250
2023-07-06 $14.94 $14.94 $14.94 $14.94 $14.94 89
2023-07-05 $15.42 $15.42 $15.23 $15.23 $15.23 1,168
2023-07-03 $15.30 $15.43 $15.30 $15.33 $15.33 374
2023-06-30 $15.26 $15.27 $15.26 $15.27 $15.27 125
2023-06-29 $15.20 $15.30 $15.20 $15.30 $15.30 190
2023-06-28 $15.56 $15.58 $15.56 $15.58 $15.47 605
2023-06-27 $15.78 $15.78 $15.72 $15.77 $15.65 714
2023-06-26 $15.50 $15.50 $15.32 $15.32 $15.20 207
2023-06-23 $15.61 $15.61 $15.53 $15.53 $15.41 499
2023-06-22 $15.74 $15.79 $15.74 $15.79 $15.67 650
2023-06-21 $16.03 $16.03 $15.85 $15.85 $15.85 314
2023-06-20 $16.38 $16.59 $16.37 $16.37 $16.37 3,462
2023-06-16 $16.61 $16.66 $16.61 $16.66 $16.66 160
2023-06-15 $16.67 $16.69 $16.67 $16.68 $16.68 631
2023-06-14 $16.43 $16.63 $16.43 $16.63 $16.63 6,174
2023-06-13 $16.19 $16.19 $16.19 $16.19 $16.19 101
2023-06-12 $15.77 $15.77 $15.77 $15.77 $15.77 3
2023-06-09 $15.81 $15.85 $15.79 $15.80 $15.80 1,198
2023-06-08 $15.49 $15.50 $15.48 $15.50 $15.50 389
2023-06-07 $15.50 $15.50 $15.43 $15.43 $15.43 116
2023-06-06 $15.34 $15.58 $15.34 $15.57 $15.57 457
2023-06-05 $15.31 $15.37 $15.31 $15.37 $15.37 2,393
2023-06-02 $15.51 $15.54 $15.44 $15.44 $15.44 2,420
2023-06-01 $15.09 $15.20 $15.09 $15.20 $15.20 330
2023-05-31 $14.65 $14.71 $14.54 $14.71 $14.71 831
2023-05-30 $14.82 $14.82 $14.71 $14.71 $14.71 304
2023-05-26 $14.81 $14.81 $14.81 $14.81 $14.81 44
2023-05-25 $14.48 $14.48 $14.48 $14.48 $14.48 54
2023-05-24 $14.71 $14.75 $14.71 $14.75 $14.75 1,092
2023-05-23 $15.13 $15.13 $14.95 $14.95 $14.95 713
2023-05-22 $15.37 $15.37 $15.37 $15.37 $15.37 51
2023-05-19 $15.22 $15.23 $15.18 $15.23 $15.23 7,445
2023-05-18 $15.30 $15.30 $15.26 $15.26 $15.26 868
2023-05-17 $15.55 $15.57 $15.55 $15.57 $15.57 566
2023-05-16 $15.75 $15.75 $15.64 $15.67 $15.67 1,675
2023-05-15 $15.75 $15.93 $15.75 $15.93 $15.93 464
2023-05-12 $15.56 $15.56 $15.48 $15.48 $15.48 369
2023-05-11 $15.90 $16.04 $15.90 $16.04 $16.04 680
2023-05-10 $15.61 $15.67 $15.61 $15.67 $15.67 374
2023-05-09 $15.92 $15.92 $15.89 $15.89 $15.89 156
2023-05-08 $16.28 $16.33 $16.27 $16.33 $16.33 2,820
2023-05-05 $16.52 $16.54 $16.51 $16.54 $16.54 644
2023-05-04 $16.64 $16.64 $16.61 $16.61 $16.61 598
2023-05-03 $16.00 $16.09 $16.00 $16.08 $16.08 1,680
2023-05-02 $16.04 $16.05 $16.04 $16.05 $16.05 1,107
2023-05-01 $16.74 $16.74 $16.43 $16.43 $16.43 438
2023-04-28 $16.40 $16.54 $16.40 $16.48 $16.48 15,956
2023-04-27 $15.89 $16.02 $15.89 $15.92 $15.92 1,985
2023-04-26 $15.89 $15.92 $15.88 $15.92 $15.92 5,896
2023-04-25 $15.85 $15.85 $15.74 $15.78 $15.78 713
2023-04-24 $16.00 $16.21 $15.99 $16.13 $16.13 13,899
2023-04-21 $16.15 $16.15 $16.13 $16.13 $16.13 742
2023-04-20 $16.65 $16.65 $16.50 $16.53 $16.53 615
2023-04-19 $16.49 $16.56 $16.49 $16.55 $16.55 450
2023-04-18 $16.64 $16.68 $16.64 $16.68 $16.68 198
2023-04-17 $16.74 $16.76 $16.70 $16.75 $16.75 5,706
2023-04-14 $16.67 $16.75 $16.66 $16.74 $16.74 844
2023-04-13 $17.05 $17.05 $17.00 $17.00 $17.00 276
2023-04-12 $17.06 $17.06 $16.89 $16.89 $16.89 852
2023-04-11 $16.84 $16.86 $16.84 $16.84 $16.84 780
2023-04-10 $16.87 $16.96 $16.78 $16.82 $16.82 1,731
2023-04-06 $16.95 $17.06 $16.95 $17.00 $17.00 1,731
2023-04-05 $17.56 $17.56 $17.19 $17.21 $17.21 828
2023-04-04 $17.79 $17.79 $17.28 $17.54 $17.54 7,495
2023-04-03 $17.49 $17.71 $17.48 $17.71 $17.71 7,589
2023-03-31 $17.20 $17.20 $17.20 $17.20 $17.20 365
2023-03-30 $17.03 $17.06 $17.03 $17.06 $17.06 393
2023-03-29 $17.12 $17.12 $17.08 $17.08 $17.08 396
2023-03-28 $17.15 $17.15 $17.12 $17.12 $17.12 1,006
2023-03-27 $16.97 $16.97 $16.70 $16.87 $16.87 948
2023-03-24 $17.10 $17.16 $16.97 $16.97 $16.97 15,910
2023-03-23 $16.77 $16.85 $16.74 $16.85 $16.85 2,900
2023-03-22 $16.44 $16.44 $16.23 $16.23 $16.23 915
2023-03-21 $16.21 $16.25 $16.17 $16.18 $16.18 8,886
2023-03-20 $16.01 $16.01 $16.01 $16.01 $16.01 5
2023-03-17 $15.63 $15.69 $15.63 $15.69 $15.69 847
2023-03-16 $15.00 $15.34 $14.98 $15.34 $15.34 1,842
2023-03-15 $14.81 $14.97 $14.76 $14.97 $14.97 2,608
2023-03-14 $15.32 $15.37 $15.32 $15.37 $15.37 353
2023-03-13 $15.30 $15.31 $15.30 $15.30 $15.30 859
2023-03-10 $15.06 $15.14 $15.06 $15.07 $15.07 518
2023-03-09 $15.19 $15.19 $15.04 $15.04 $15.04 1,855
2023-03-08 $15.58 $15.63 $15.58 $15.61 $15.61 576
2023-03-07 $15.77 $15.77 $15.54 $15.54 $15.54 1,027
2023-03-06 $16.07 $16.07 $16.07 $16.07 $16.07 56
2023-03-03 $16.45 $16.45 $16.41 $16.41 $16.41 3,453
2023-03-02 $16.16 $16.34 $16.10 $16.34 $16.34 2,575
2023-03-01 $15.77 $15.80 $15.72 $15.80 $15.80 828
2023-02-28 $15.28 $15.31 $15.21 $15.21 $15.21 420
2023-02-27 $15.36 $15.36 $15.31 $15.31 $15.31 1,119
2023-02-24 $14.97 $15.10 $14.97 $15.10 $15.10 10,025
2023-02-23 $15.60 $15.60 $15.50 $15.54 $15.54 2,159
2023-02-22 $15.62 $15.69 $15.62 $15.69 $15.69 353
2023-02-21 $15.71 $15.78 $15.71 $15.77 $15.77 920
2023-02-17 $16.08 $16.08 $15.72 $15.85 $15.85 1,542
2023-02-16 $16.43 $16.43 $16.43 $16.43 $16.43 133
2023-02-15 $16.31 $16.33 $16.24 $16.33 $16.33 2,123
2023-02-14 $16.34 $16.41 $16.34 $16.41 $16.41 1,084
2023-02-13 $16.65 $16.65 $16.64 $16.64 $16.64 200
2023-02-10 $16.38 $16.38 $16.27 $16.27 $16.27 3,277
2023-02-09 $17.06 $17.06 $16.72 $16.76 $16.76 11,532
2023-02-08 $16.53 $16.53 $16.36 $16.36 $16.36 526
2023-02-07 $16.84 $16.84 $16.84 $16.84 $16.84 23
2023-02-06 $16.50 $16.52 $16.15 $16.52 $16.52 4,877
2023-02-03 $16.74 $16.80 $16.55 $16.55 $16.55 5,039
2023-02-02 $17.02 $17.19 $17.02 $17.07 $17.07 5,289
2023-02-01 $16.58 $17.14 $16.58 $17.05 $17.05 2,148
2023-01-31 $16.61 $16.63 $16.39 $16.39 $16.39 2,518
2023-01-30 $16.41 $16.69 $16.41 $16.65 $16.65 8,711
2023-01-27 $17.16 $17.16 $17.12 $17.12 $17.12 333
2023-01-26 $17.10 $17.26 $17.10 $17.26 $17.26 2,077
2023-01-25 $16.72 $16.78 $16.72 $16.76 $16.76 1,168
2023-01-24 $16.56 $16.80 $16.56 $16.80 $16.80 2,395
2023-01-23 $16.75 $16.80 $16.75 $16.80 $16.80 463
2023-01-20 $16.48 $16.67 $16.47 $16.61 $16.61 2,566
2023-01-19 $16.15 $16.15 $16.15 $16.15 $16.15 72
2023-01-18 $16.02 $16.02 $15.89 $15.89 $15.89 1,285
2023-01-17 $16.28 $16.28 $15.91 $16.02 $16.02 8,023
2023-01-13 $16.33 $16.53 $16.33 $16.53 $16.53 2,099
2023-01-12 $16.15 $16.15 $16.15 $16.15 $16.15 219
2023-01-11 $16.40 $16.40 $16.31 $16.39 $16.39 1,261
2023-01-10 $16.24 $16.36 $16.24 $16.32 $16.32 332
2023-01-09 $16.42 $16.42 $16.18 $16.18 $16.18 1,442
2023-01-06 $16.21 $16.21 $15.97 $16.16 $16.16 1,203
2023-01-05 $16.17 $16.37 $16.13 $16.36 $16.36 3,959
2023-01-04 $15.70 $16.16 $15.70 $16.16 $16.16 1,495
2023-01-03 $14.84 $15.31 $14.84 $15.25 $15.25 2,824
2022-12-30 $14.40 $14.40 $14.30 $14.36 $14.36 1,157
2022-12-29 $14.48 $14.48 $14.48 $14.48 $14.48 133
2022-12-28 $14.36 $14.36 $13.99 $13.99 $13.96 928
2022-12-27 $14.33 $14.53 $14.33 $14.53 $14.51 595
2022-12-23 $14.06 $14.07 $14.00 $14.00 $13.97 4,571
2022-12-22 $13.97 $14.05 $13.97 $14.05 $14.03 299
2022-12-21 $13.86 $14.01 $13.86 $14.01 $13.98 276
2022-12-20 $13.49 $13.49 $13.47 $13.47 $13.44 3,334
2022-12-19 $13.86 $13.86 $13.64 $13.65 $13.62 1,843
2022-12-16 $13.85 $13.85 $13.82 $13.82 $13.79 818
2022-12-15 $14.00 $14.00 $13.89 $13.89 $13.86 162
2022-12-14 $14.27 $14.38 $14.27 $14.36 $14.33 616
2022-12-13 $14.20 $14.23 $14.20 $14.23 $14.20 768
2022-12-12 $13.85 $13.92 $13.85 $13.89 $13.86 2,912
2022-12-09 $14.25 $14.25 $14.12 $14.12 $14.09 1,704
2022-12-08 $14.10 $14.10 $14.10 $14.10 $14.07 113
2022-12-07 $13.54 $13.54 $13.54 $13.54 $13.51 155
2022-12-06 $13.62 $13.62 $13.62 $13.62 $13.60 77
2022-12-05 $13.62 $13.62 $13.53 $13.53 $13.50 200
2022-12-02 $13.48 $13.48 $13.48 $13.48 $13.48 393
2022-12-01 $12.89 $12.89 $12.88 $12.88 $12.88 393
2022-11-30 $13.00 $13.00 $13.00 $13.00 $13.00 433
2022-11-29 $12.33 $12.33 $12.33 $12.33 $12.33 205
2022-11-28 $11.87 $11.87 $11.74 $11.74 $11.74 446
2022-11-25 $11.66 $11.66 $11.61 $11.61 $11.61 434
2022-11-23 $12.01 $12.01 $12.01 $12.01 $12.01 85
2022-11-22 $11.88 $11.89 $11.81 $11.89 $11.89 2,619
2022-11-21 $12.10 $12.10 $11.91 $11.98 $11.98 854
2022-11-18 $12.34 $12.34 $12.32 $12.32 $12.32 222
2022-11-17 $12.20 $12.63 $12.18 $12.63 $12.63 1,719
2022-11-16 $12.29 $12.29 $12.29 $12.29 $12.29 2,461
2022-11-15 $12.49 $12.68 $12.45 $12.58 $12.58 2,461
2022-11-14 $11.80 $11.80 $11.75 $11.75 $11.75 2,178
2022-11-11 $11.66 $11.66 $11.66 $11.66 $11.66 127
2022-11-10 $11.16 $11.17 $11.16 $11.17 $11.17 130
2022-11-09 $10.79 $10.79 $10.54 $10.54 $10.54 261
2022-11-08 $11.04 $11.12 $10.91 $11.05 $11.05 1,509
2022-11-07 $11.18 $11.18 $11.17 $11.17 $11.17 152
2022-11-04 $11.10 $11.17 $10.99 $11.17 $11.17 1,155
2022-11-03 $10.45 $10.45 $10.44 $10.44 $10.44 113
2022-11-02 $10.35 $10.37 $10.34 $10.35 $10.35 789
2022-11-01 $10.17 $10.18 $10.17 $10.18 $10.18 470
2022-10-31 $9.59 $9.68 $9.59 $9.62 $9.62 2,914
2022-10-28 $9.68 $9.68 $9.56 $9.63 $9.63 1,137
2022-10-27 $10.08 $10.18 $10.02 $10.02 $10.02 787
2022-10-26 $9.89 $10.35 $9.89 $10.33 $10.33 2,805
2022-10-25 $9.73 $9.73 $9.70 $9.70 $9.70 4,182
2022-10-24 $9.78 $9.78 $9.37 $9.60 $9.60 2,452
2022-10-21 $10.64 $10.64 $10.46 $10.61 $10.61 835
2022-10-20 $10.78 $10.78 $10.71 $10.71 $10.71 1,025
2022-10-19 $10.96 $10.96 $10.76 $10.76 $10.76 801
2022-10-18 $11.50 $11.61 $11.24 $11.31 $11.31 16,296
2022-10-17 $11.26 $11.44 $11.26 $11.35 $11.35 2,463
2022-10-14 $11.24 $11.24 $11.07 $11.07 $11.07 1,088
2022-10-13 $10.92 $11.17 $10.92 $11.17 $11.17 416
2022-10-12 $11.24 $11.24 $11.24 $11.24 $11.24 18
2022-10-11 $11.25 $11.25 $11.25 $11.25 $11.25 33
2022-10-10 $11.78 $11.78 $11.61 $11.61 $11.61 1,017
2022-10-07 $12.03 $12.03 $11.99 $11.99 $11.99 205
2022-10-06 $12.51 $12.51 $12.51 $12.51 $12.51 65
2022-10-05 $12.65 $12.65 $12.63 $12.64 $12.64 279
2022-10-04 $12.55 $12.59 $12.54 $12.59 $12.59 698
2022-10-03 $11.92 $12.04 $11.92 $12.04 $12.04 206
2022-09-30 $11.99 $11.99 $11.91 $11.91 $11.91 1,763
2022-09-29 $12.29 $12.29 $11.98 $12.07 $12.07 2,069
2022-09-28 $12.51 $12.51 $12.51 $12.51 $12.51 143
2022-09-27 $12.46 $12.46 $12.38 $12.39 $12.39 1,479
2022-09-26 $12.53 $12.53 $12.42 $12.42 $12.42 726
2022-09-23 $12.40 $12.40 $12.40 $12.40 $12.40 81
2022-09-22 $12.74 $12.75 $12.74 $12.75 $12.75 1,885
2022-09-21 $12.92 $12.93 $12.80 $12.80 $12.80 1,385
2022-09-20 $13.19 $13.19 $13.19 $13.19 $13.19 137
2022-09-19 $13.15 $13.23 $13.15 $13.23 $13.23 133
2022-09-16 $13.29 $13.31 $13.29 $13.31 $13.31 212
2022-09-15 $13.76 $13.76 $13.68 $13.68 $13.68 1,587
2022-09-14 $13.80 $13.80 $13.80 $13.80 $13.80 10
2022-09-13 $13.84 $13.84 $13.84 $13.84 $13.84 69
2022-09-12 $14.25 $14.28 $14.25 $14.28 $14.28 680
2022-09-09 $14.10 $14.10 $14.10 $14.10 $14.10 2
2022-09-08 $13.86 $13.87 $13.86 $13.87 $13.87 160
2022-09-07 $14.07 $14.22 $13.92 $14.22 $14.22 3,016
2022-09-06 $14.15 $14.15 $14.05 $14.05 $14.05 854
2022-09-02 $14.67 $14.67 $14.49 $14.52 $14.52 1,652
2022-09-01 $14.55 $14.65 $14.55 $14.65 $14.65 108
2022-08-31 $14.80 $14.82 $14.80 $14.82 $14.82 730
2022-08-30 $14.43 $14.43 $14.38 $14.41 $14.41 1,066
2022-08-29 $15.04 $15.04 $14.82 $14.82 $14.82 271
2022-08-26 $15.06 $15.06 $15.06 $15.06 $15.06 124
2022-08-25 $15.22 $15.35 $15.22 $15.35 $15.35 192
2022-08-24 $14.68 $14.73 $14.64 $14.64 $14.64 2,015
2022-08-23 $14.77 $14.77 $14.70 $14.70 $14.70 501
2022-08-22 $14.49 $14.65 $14.49 $14.65 $14.65 368
2022-08-19 $14.50 $14.54 $14.50 $14.54 $14.54 2,360
2022-08-18 $14.55 $14.56 $14.54 $14.56 $14.56 409
2022-08-17 $14.87 $14.87 $14.87 $14.87 $14.87 77
2022-08-16 $14.96 $14.96 $14.96 $14.96 $14.96 58
2022-08-15 $15.10 $15.12 $15.07 $15.12 $15.12 1,651
2022-08-12 $15.14 $15.19 $15.14 $15.19 $15.19 391
2022-08-11 $15.33 $15.41 $15.18 $15.18 $15.18 932
2022-08-10 $14.75 $14.87 $14.75 $14.87 $14.87 396
2022-08-09 $14.80 $14.80 $14.80 $14.80 $14.80 36
2022-08-08 $14.82 $14.98 $14.82 $14.92 $14.92 3,050
2022-08-05 $14.93 $14.93 $14.93 $14.93 $14.93 51
2022-08-04 $14.99 $14.99 $14.99 $14.99 $14.99 5
2022-08-03 $14.68 $14.90 $14.68 $14.90 $14.90 561
2022-08-02 $14.49 $14.72 $14.49 $14.72 $14.72 943
2022-08-01 $14.80 $14.81 $14.72 $14.75 $14.75 3,058
2022-07-29 $15.11 $15.12 $15.07 $15.12 $15.12 689
2022-07-28 $15.48 $15.64 $15.47 $15.64 $15.64 1,963
2022-07-27 $15.52 $15.76 $15.48 $15.76 $15.76 4,608
2022-07-26 $15.52 $15.52 $15.52 $15.52 $15.52 10
2022-07-25 $15.60 $15.65 $15.60 $15.65 $15.65 2,352
2022-07-22 $15.61 $15.61 $15.61 $15.61 $15.61 2
2022-07-21 $16.07 $16.07 $16.07 $16.07 $16.07 2
2022-07-20 $15.67 $15.67 $15.59 $15.65 $15.65 219
2022-07-19 $15.63 $15.70 $15.63 $15.70 $15.70 191
2022-07-18 $15.47 $15.47 $15.33 $15.33 $15.33 1,004
2022-07-15 $14.93 $14.93 $14.93 $14.93 $14.93 83
2022-07-14 $15.18 $15.18 $15.18 $15.18 $15.18 50
2022-07-13 $15.48 $15.48 $15.48 $15.48 $15.48 33
2022-07-12 $15.29 $15.50 $15.29 $15.40 $15.40 837
2022-07-11 $15.56 $15.56 $15.37 $15.39 $15.39 3,567
2022-07-08 $16.34 $16.34 $16.04 $16.22 $16.22 1,992
2022-07-07 $16.31 $16.43 $16.31 $16.39 $16.39 1,296
2022-07-06 $16.43 $16.43 $15.92 $16.11 $16.11 1,903
2022-07-05 $16.37 $16.59 $16.37 $16.58 $16.58 1,007
2022-07-01 $16.69 $16.69 $16.69 $16.69 $16.69 284
2022-06-30 $16.69 $16.69 $16.41 $16.60 $16.60 1,412
2022-06-29 $16.62 $16.62 $16.62 $16.62 $16.62 104
2022-06-28 $16.93 $16.93 $16.91 $16.92 $16.74 617
2022-06-27 $17.00 $17.00 $16.96 $16.99 $16.80 1,014
2022-06-24 $16.84 $16.91 $16.84 $16.91 $16.73 298
2022-06-23 $16.58 $16.58 $16.33 $16.51 $16.33 220
2022-06-22 $16.11 $16.37 $16.11 $16.28 $16.11 1,035
2022-06-21 $16.68 $16.68 $16.66 $16.68 $16.50 1,187
2022-06-17 $16.14 $16.23 $16.14 $16.22 $16.05 2,105
2022-06-16 $16.18 $16.18 $16.13 $16.15 $15.98 291
2022-06-15 $16.58 $16.71 $16.49 $16.70 $16.52 3,273
2022-06-14 $16.21 $16.50 $16.21 $16.48 $16.31 4,577
2022-06-13 $16.08 $16.08 $15.82 $15.84 $15.67 2,224
2022-06-10 $16.90 $16.91 $16.65 $16.69 $16.51 2,569
2022-06-09 $16.88 $16.88 $16.64 $16.64 $16.47 22,941
2022-06-08 $17.31 $17.52 $17.23 $17.31 $17.12 20,848
2022-06-07 $16.86 $17.04 $16.85 $17.04 $16.86 3,156
2022-06-06 $16.60 $16.90 $16.54 $16.58 $16.40 3,045
2022-06-03 $16.01 $16.09 $16.01 $16.04 $15.87 762
2022-06-02 $16.13 $16.31 $16.13 $16.27 $16.09 956
2022-06-01 $15.95 $15.95 $15.69 $15.72 $15.55 2,769
2022-05-31 $16.00 $16.00 $15.88 $15.91 $15.74 2,933
2022-05-27 $15.47 $15.47 $15.47 $15.47 $15.31 148
2022-05-26 $15.30 $15.37 $15.28 $15.37 $15.20 979
2022-05-25 $14.54 $14.66 $14.54 $14.66 $14.50 2,633
2022-05-24 $14.37 $14.39 $14.33 $14.33 $14.17 1,089
2022-05-23 $14.99 $14.99 $14.99 $14.99 $14.83 116
2022-05-20 $15.30 $15.30 $15.08 $15.08 $14.92 224
2022-05-19 $15.06 $15.06 $15.06 $15.06 $14.89 18
2022-05-18 $14.75 $14.75 $14.66 $14.66 $14.50 130
2022-05-17 $15.01 $15.01 $14.98 $15.01 $14.85 559
2022-05-16 $14.61 $14.62 $14.59 $14.60 $14.44 413
2022-05-13 $14.33 $14.47 $14.33 $14.47 $14.32 506
2022-05-12 $13.81 $13.96 $13.81 $13.87 $13.73 1,168
2022-05-11 $13.78 $13.78 $13.78 $13.78 $13.63 43
2022-05-10 $13.83 $13.83 $13.83 $13.83 $13.68 6
2022-05-09 $13.88 $13.88 $13.53 $13.60 $13.45 898
2022-05-06 $14.26 $14.31 $14.16 $14.16 $14.01 2,587
2022-05-05 $14.67 $14.67 $14.67 $14.67 $14.51 18
2022-05-04 $15.52 $15.52 $15.52 $15.52 $15.35 8
2022-05-03 $15.33 $15.33 $15.33 $15.33 $15.17 12
2022-05-02 $15.24 $15.24 $15.24 $15.24 $15.08 16
2022-04-29 $15.45 $15.59 $15.16 $15.16 $15.00 624
2022-04-28 $14.16 $14.33 $14.16 $14.33 $14.17 536
2022-04-27 $14.00 $14.25 $14.00 $14.20 $14.05 2,054
2022-04-26 $13.71 $13.71 $13.69 $13.69 $13.54 420
2022-04-25 $13.66 $13.71 $13.66 $13.71 $13.56 790
2022-04-22 $14.15 $14.17 $14.15 $14.16 $14.01 593
2022-04-21 $14.62 $14.62 $14.17 $14.17 $14.02 902
2022-04-20 $14.89 $14.89 $14.89 $14.89 $14.73 253
2022-04-19 $14.82 $15.21 $14.82 $15.21 $15.05 1,495
2022-04-18 $15.12 $15.16 $14.98 $15.08 $14.92 2,147
2022-04-14 $15.53 $15.53 $15.53 $15.53 $15.36 6
2022-04-13 $15.45 $15.78 $15.45 $15.78 $15.62 914
2022-04-12 $15.61 $15.61 $15.61 $15.61 $15.45 63
2022-04-11 $15.70 $15.72 $15.70 $15.72 $15.55 1,011
2022-04-08 $16.02 $16.02 $15.90 $15.90 $15.73 884
2022-04-07 $16.20 $16.20 $16.20 $16.20 $16.03 30
2022-04-06 $16.80 $16.80 $16.59 $16.73 $16.55 1,274
2022-04-05 $17.20 $17.20 $16.97 $16.97 $16.79 346
2022-04-04 $17.43 $17.49 $17.43 $17.48 $17.29 3,003
2022-04-01 $16.89 $16.91 $16.61 $16.71 $16.53 3,323
2022-03-31 $16.17 $16.17 $15.92 $15.92 $15.74 1,559
2022-03-30 $16.46 $16.46 $16.46 $16.46 $16.29 59
2022-03-29 $16.88 $16.88 $16.70 $16.70 $16.53 1,597
2022-03-28 $16.54 $16.54 $16.18 $16.44 $16.26 736
2022-03-25 $16.05 $16.15 $15.99 $16.15 $15.98 7,535
2022-03-24 $16.50 $16.59 $16.50 $16.59 $16.41 361
2022-03-23 $16.53 $17.45 $16.53 $16.98 $16.80 3,076
2022-03-22 $16.37 $16.91 $16.37 $16.89 $16.71 2,932
2022-03-21 $15.89 $15.97 $15.82 $15.97 $15.80 2,598
2022-03-18 $16.40 $16.70 $16.40 $16.52 $16.34 1,316
2022-03-17 $15.78 $15.95 $15.33 $15.68 $15.51 19,212
2022-03-16 $15.71 $16.50 $15.56 $16.45 $16.28 7,152
2022-03-15 $12.62 $13.11 $12.62 $13.08 $12.94 13,081
2022-03-14 $13.70 $13.70 $13.13 $13.15 $13.01 9,419
2022-03-11 $15.01 $15.01 $14.36 $14.37 $14.22 6,000
2022-03-10 $15.14 $15.27 $15.14 $15.23 $15.07 746
2022-03-09 $16.01 $16.14 $15.99 $16.07 $15.90 510
2022-03-08 $15.52 $15.56 $15.47 $15.56 $15.39 593
2022-03-07 $16.24 $16.24 $15.80 $15.80 $15.63 1,224
2022-03-04 $16.51 $16.53 $16.45 $16.50 $16.32 11,223
2022-03-03 $17.03 $17.05 $17.03 $17.05 $16.87 582
2022-03-02 $17.59 $17.68 $17.42 $17.68 $17.49 2,336
2022-03-01 $18.10 $18.10 $17.91 $17.91 $17.72 508
2022-02-28 $17.58 $17.88 $17.58 $17.79 $17.60 698
2022-02-25 $17.69 $18.09 $17.69 $18.09 $17.90 1,835
2022-02-24 $17.19 $17.79 $17.19 $17.79 $17.60 4,159
2022-02-23 $17.98 $17.98 $17.84 $17.84 $17.64 789
2022-02-22 $18.21 $18.21 $17.85 $17.89 $17.70 18,089
2022-02-18 $18.84 $18.86 $18.76 $18.79 $18.59 1,091
2022-02-17 $19.20 $19.20 $19.16 $19.16 $18.96 201
2022-02-16 $19.35 $19.35 $19.35 $19.35 $19.15 2
2022-02-15 $19.10 $19.25 $19.09 $19.25 $19.04 932
2022-02-14 $18.68 $18.71 $18.66 $18.67 $18.46 1,119
2022-02-11 $19.12 $19.12 $18.69 $18.75 $18.55 2,610
2022-02-10 $19.39 $19.39 $19.29 $19.32 $19.11 670
2022-02-09 $19.16 $19.42 $19.16 $19.42 $19.21 2,167
2022-02-08 $18.78 $18.86 $18.78 $18.86 $18.66 438
2022-02-07 $18.36 $18.46 $18.36 $18.37 $18.17 1,576
2022-02-04 $18.69 $18.87 $18.69 $18.80 $18.60 2,221
2022-02-03 $18.65 $18.65 $18.65 $18.65 $18.45 10
2022-02-02 $19.10 $19.10 $18.92 $18.92 $18.72 304
2022-02-01 $19.04 $19.27 $19.04 $19.25 $19.04 897
2022-01-31 $18.93 $19.15 $18.93 $19.15 $18.95 4,651
2022-01-28 $17.64 $18.00 $17.61 $18.00 $17.80 1,375
2022-01-27 $18.08 $18.08 $17.91 $17.91 $17.72 520
2022-01-26 $18.82 $18.82 $18.40 $18.40 $18.21 268
2022-01-25 $18.56 $18.71 $18.56 $18.71 $18.51 349
2022-01-24 $18.72 $18.94 $18.71 $18.94 $18.73 3,740
2022-01-21 $19.77 $19.77 $19.32 $19.32 $19.12 265
2022-01-20 $20.35 $20.35 $20.00 $20.00 $19.78 266
2022-01-19 $19.80 $19.80 $19.80 $19.80 $19.58 8
2022-01-18 $19.62 $19.71 $19.57 $19.57 $19.36 784
2022-01-14 $19.72 $19.87 $19.72 $19.87 $19.65 1,005
2022-01-13 $19.55 $19.55 $19.55 $19.55 $19.34 93
2022-01-12 $20.54 $20.54 $20.41 $20.41 $20.19 187
2022-01-11 $19.66 $20.19 $19.48 $20.13 $19.91 5,665
2022-01-10 $19.80 $19.91 $19.80 $19.91 $19.69 612
2022-01-07 $20.00 $20.00 $19.79 $19.84 $19.63 1,823
2022-01-06 $19.70 $19.70 $19.70 $19.70 $19.49 167
2022-01-05 $19.39 $19.46 $19.39 $19.46 $19.26 346
2022-01-04 $19.84 $19.84 $19.71 $19.71 $19.50 319
2022-01-03 $19.82 $19.88 $19.82 $19.82 $19.61 2,424
2021-12-31 $19.82 $19.89 $19.76 $19.76 $19.54 1,670
2021-12-30 $19.28 $19.94 $19.28 $19.75 $19.54 3,799
2021-12-29 $18.83 $18.83 $18.53 $18.53 $18.33 3,834
2021-12-28 $19.21 $19.21 $19.00 $19.04 $18.84 679
2021-12-27 $19.44 $19.44 $19.22 $19.26 $19.06 1,860
2021-12-23 $19.19 $19.44 $19.19 $19.44 $19.23 1,481
2021-12-22 $19.46 $19.49 $19.43 $19.49 $19.28 851
2021-12-21 $19.26 $19.36 $19.26 $19.36 $19.16 1,119
2021-12-20 $18.90 $18.90 $18.51 $18.58 $18.38 3,054
2021-12-17 $19.33 $19.33 $19.23 $19.27 $19.07 572
2021-12-16 $19.49 $19.49 $19.46 $19.46 $19.25 323
2021-12-15 $19.30 $19.38 $19.13 $19.38 $19.17 5,528
2021-12-14 $19.56 $19.76 $19.56 $19.76 $19.54 357
2021-12-13 $20.05 $20.05 $19.86 $19.93 $19.72 4,489
2021-12-10 $19.89 $20.03 $19.89 $20.03 $19.82 1,678
2021-12-09 $19.85 $19.94 $19.85 $19.88 $19.67 2,355
2021-12-08 $19.80 $19.87 $19.80 $19.87 $19.66 3,472
2021-12-07 $19.73 $19.73 $19.68 $19.68 $19.47 293
2021-12-06 $18.74 $19.20 $18.63 $19.20 $18.99 1,577
2021-12-03 $18.92 $18.92 $18.73 $18.73 $18.53 1,640
2021-12-02 $19.62 $19.75 $19.37 $19.47 $19.27 679
2021-12-01 $20.21 $20.21 $19.94 $19.94 $19.73 358
2021-11-30 $20.07 $20.28 $20.07 $20.10 $19.88 7,027
2021-11-29 $20.17 $20.20 $20.09 $20.20 $19.98 1,764
2021-11-26 $20.47 $20.61 $20.46 $20.61 $20.39 485
2021-11-24 $21.09 $21.17 $21.09 $21.17 $20.94 625
2021-11-23 $21.03 $21.11 $20.92 $20.97 $20.74 4,828
2021-11-22 $20.88 $21.10 $20.88 $21.04 $20.81 2,532
2021-11-19 $21.24 $21.25 $21.21 $21.25 $21.03 914
2021-11-18 $21.46 $21.59 $21.05 $21.16 $20.93 18,405
2021-11-17 $22.26 $22.26 $21.80 $21.85 $21.62 2,920
2021-11-16 $22.34 $22.34 $22.08 $22.08 $21.84 17,266
2021-11-15 $22.21 $22.23 $22.03 $22.06 $21.82 5,706
2021-11-12 $21.87 $22.01 $21.87 $22.00 $21.77 2,351
2021-11-11 $21.77 $21.80 $21.77 $21.80 $21.56 725
2021-11-10 $21.22 $21.23 $21.07 $21.07 $20.84 1,194
2021-11-09 $21.00 $21.00 $20.79 $20.79 $20.57 5,244
2021-11-08 $20.89 $20.97 $20.84 $20.97 $20.74 1,468
2021-11-05 $20.82 $20.82 $20.66 $20.67 $20.45 480
2021-11-04 $20.92 $21.11 $20.68 $20.68 $20.46 3,836
2021-11-03 $20.54 $20.88 $20.54 $20.88 $20.66 1,637
2021-11-02 $20.66 $20.66 $20.51 $20.54 $20.32 1,880
2021-11-01 $20.71 $21.19 $20.50 $21.19 $20.96 2,405
2021-10-29 $20.60 $20.65 $20.39 $20.39 $20.18 6,123
2021-10-28 $20.45 $20.73 $20.45 $20.73 $20.51 1,778
2021-10-27 $20.83 $20.83 $20.64 $20.64 $20.42 544
2021-10-26 $21.21 $21.21 $20.84 $20.84 $20.62 3,930
2021-10-25 $21.69 $21.69 $21.42 $21.45 $21.22 3,125
2021-10-22 $21.95 $22.10 $21.60 $21.61 $21.37 5,797
2021-10-21 $21.55 $21.65 $21.55 $21.65 $21.42 770
2021-10-20 $21.59 $21.70 $21.59 $21.64 $21.41 1,400
2021-10-19 $21.28 $21.48 $21.28 $21.48 $21.25 673
2021-10-18 $20.81 $20.99 $20.81 $20.87 $20.65 2,002
2021-10-15 $20.71 $20.93 $20.71 $20.77 $20.55 3,720
2021-10-14 $20.73 $20.76 $20.73 $20.74 $20.52 484
2021-10-13 $20.80 $20.93 $20.80 $20.93 $20.71 1,851
2021-10-12 $20.76 $20.76 $20.54 $20.54 $20.32 338
2021-10-11 $21.03 $21.03 $20.83 $20.83 $20.60 2,412
2021-10-08 $20.47 $20.72 $20.47 $20.72 $20.49 1,037
2021-10-07 $19.86 $20.45 $19.86 $20.45 $20.23 2,206
2021-10-06 $19.18 $19.46 $19.18 $19.46 $19.25 1,893
2021-10-05 $19.32 $19.44 $19.31 $19.31 $19.10 1,601
2021-10-04 $19.17 $19.17 $18.95 $19.07 $18.87 2,497
2021-10-01 $19.80 $19.80 $19.45 $19.57 $19.36 679
2021-09-30 $19.62 $19.85 $19.61 $19.85 $19.64 4,329
2021-09-29 $19.55 $19.55 $19.37 $19.37 $19.16 728
2021-09-28 $19.74 $19.74 $19.58 $19.62 $19.41 2,492
2021-09-27 $19.50 $19.96 $19.50 $19.96 $19.75 3,459
2021-09-24 $19.75 $19.75 $19.75 $19.75 $19.54 34
2021-09-23 $19.99 $20.11 $19.93 $20.11 $19.89 3,555
2021-09-22 $20.05 $20.06 $19.99 $19.99 $19.78 1,161
2021-09-21 $19.56 $19.70 $19.56 $19.62 $19.41 1,670
2021-09-20 $19.57 $19.65 $19.35 $19.44 $19.23 3,242
2021-09-17 $20.26 $20.26 $20.09 $20.16 $19.94 1,139
2021-09-16 $20.37 $20.37 $20.16 $20.29 $20.07 1,656
2021-09-15 $20.61 $20.61 $20.22 $20.55 $20.33 1,792
2021-09-14 $20.75 $20.80 $20.75 $20.80 $20.58 1,051
2021-09-13 $21.16 $21.45 $21.16 $21.25 $21.02 2,895
2021-09-10 $21.58 $21.58 $21.23 $21.23 $21.00 2,112
2021-09-09 $21.20 $21.45 $21.03 $21.41 $21.18 1,234
2021-09-08 $22.27 $22.27 $21.74 $21.90 $21.67 5,380
2021-09-07 $21.83 $22.09 $21.83 $22.02 $21.78 2,777
2021-09-03 $21.36 $21.36 $21.20 $21.23 $21.00 1,052
2021-09-02 $21.16 $21.26 $21.16 $21.23 $21.00 1,103
2021-09-01 $20.85 $21.50 $20.85 $21.35 $21.12 11,322
2021-08-31 $20.07 $20.46 $20.07 $20.45 $20.23 4,122
2021-08-30 $19.80 $19.82 $19.62 $19.81 $19.60 9,037
2021-08-27 $20.21 $20.21 $20.02 $20.08 $19.87 1,138
2021-08-26 $20.38 $20.40 $20.38 $20.40 $20.18 292
2021-08-25 $20.63 $20.63 $20.45 $20.60 $20.38 1,354
2021-08-24 $20.06 $20.66 $20.06 $20.62 $20.40 3,311
2021-08-23 $19.19 $19.63 $19.04 $19.61 $19.40 4,692
2021-08-20 $18.68 $19.16 $18.68 $18.92 $18.72 3,682
2021-08-19 $18.72 $18.97 $18.72 $18.86 $18.65 6,303
2021-08-18 $19.08 $19.13 $19.06 $19.13 $18.92 511
2021-08-17 $18.86 $19.43 $18.86 $18.98 $18.78 26,581
2021-08-16 $19.83 $19.83 $19.48 $19.59 $19.38 2,606
2021-08-13 $20.14 $20.14 $20.07 $20.07 $19.85 667
2021-08-12 $20.73 $20.73 $20.34 $20.42 $20.20 2,023
2021-08-11 $20.81 $20.87 $20.81 $20.87 $20.65 1,678
2021-08-10 $20.91 $20.91 $20.88 $20.88 $20.65 1,159
2021-08-09 $20.52 $20.92 $20.52 $20.90 $20.67 696
2021-08-06 $20.59 $20.59 $20.30 $20.33 $20.11 1,492
2021-08-05 $20.74 $20.74 $20.50 $20.56 $20.34 5,037
2021-08-04 $21.09 $21.22 $21.03 $21.03 $20.80 1,600
2021-08-03 $21.31 $21.31 $20.95 $21.05 $20.82 9,034
2021-08-02 $21.97 $22.14 $21.97 $22.01 $21.78 1,556
2021-07-30 $21.32 $21.73 $21.32 $21.60 $21.37 888
2021-07-29 $22.07 $22.07 $21.45 $21.83 $21.59 4,265
2021-07-28 $21.39 $21.97 $21.39 $21.88 $21.65 1,714
2021-07-27 $20.45 $20.68 $20.21 $20.62 $20.40 4,303
2021-07-26 $21.90 $22.04 $21.48 $21.52 $21.29 10,494
2021-07-23 $23.53 $23.53 $22.89 $23.02 $22.78 1,655
2021-07-22 $24.15 $24.17 $24.15 $24.17 $23.92 240
2021-07-21 $24.24 $24.38 $24.24 $24.38 $24.11 301
2021-07-20 $24.00 $24.31 $24.00 $24.31 $24.05 561
2021-07-19 $24.05 $24.17 $23.97 $24.14 $23.88 3,672
2021-07-16 $24.57 $24.60 $24.57 $24.60 $24.34 1,058
2021-07-15 $24.93 $24.94 $24.76 $24.88 $24.61 2,387
2021-07-14 $25.06 $25.06 $24.80 $24.80 $24.53 898
2021-07-13 $24.70 $25.01 $24.70 $25.01 $24.74 1,013
2021-07-12 $24.50 $24.50 $24.30 $24.35 $24.09 10,735
2021-07-09 $24.58 $24.58 $24.41 $24.54 $24.28 1,131
2021-07-08 $24.09 $24.11 $23.89 $24.07 $23.81 18,243
2021-07-07 $24.76 $24.78 $24.76 $24.77 $24.50 867
2021-07-06 $25.46 $25.46 $24.96 $24.96 $24.69 3,383
2021-07-02 $25.95 $26.01 $25.95 $26.01 $25.73 308
2021-07-01 $26.38 $26.38 $26.19 $26.22 $25.94 1,222
2021-06-30 $26.68 $26.68 $26.50 $26.53 $26.25 1,278
2021-06-29 $26.83 $26.83 $26.83 $26.83 $26.54 95
2021-06-28 $26.73 $26.94 $26.73 $26.86 $26.52 3,459
2021-06-25 $26.55 $26.58 $26.55 $26.58 $26.24 693
2021-06-24 $26.29 $26.29 $26.25 $26.25 $25.92 427
2021-06-23 $26.17 $26.40 $26.14 $26.14 $25.81 1,931
2021-06-22 $25.84 $25.84 $25.69 $25.81 $25.49 1,739
2021-06-21 $26.06 $26.06 $26.01 $26.05 $25.72 299
2021-06-18 $25.97 $25.98 $25.97 $25.98 $25.66 416
2021-06-17 $25.99 $26.14 $25.99 $26.14 $25.81 520
2021-06-16 $26.30 $26.31 $26.00 $26.08 $25.76 2,066
2021-06-15 $26.80 $26.80 $26.43 $26.43 $26.10 768
2021-06-14 $26.66 $26.81 $26.66 $26.81 $26.47 2,442
2021-06-11 $26.61 $26.61 $26.55 $26.59 $26.25 14,714
2021-06-10 $26.66 $27.03 $26.66 $26.97 $26.63 1,760
2021-06-09 $27.00 $27.00 $26.67 $26.67 $26.33 774
2021-06-08 $26.62 $26.79 $26.62 $26.76 $26.42 767
2021-06-07 $26.54 $26.54 $26.30 $26.54 $26.20 4,147
2021-06-04 $26.58 $26.76 $26.58 $26.73 $26.39 5,000
2021-06-03 $26.48 $26.48 $26.44 $26.44 $26.11 996
2021-06-02 $27.01 $27.01 $26.95 $27.00 $26.65 1,782
2021-06-01 $27.24 $27.32 $27.18 $27.32 $26.97 1,789
2021-05-28 $26.89 $27.06 $26.85 $26.92 $26.58 2,021
2021-05-27 $26.96 $26.96 $26.96 $26.96 $26.62 53
2021-05-26 $26.89 $26.97 $26.85 $26.88 $26.54 1,486
2021-05-25 $26.79 $26.86 $26.74 $26.74 $26.41 897
2021-05-24 $26.46 $26.52 $26.38 $26.38 $26.04 1,977
2021-05-21 $26.65 $26.66 $26.41 $26.41 $26.08 573
2021-05-20 $26.70 $26.89 $26.70 $26.82 $26.49 516
2021-05-19 $26.32 $26.62 $26.32 $26.47 $26.14 12,339
2021-05-18 $26.43 $26.75 $26.42 $26.63 $26.30 3,587
2021-05-17 $26.16 $26.22 $26.13 $26.19 $25.86 3,578
2021-05-14 $25.97 $26.00 $25.97 $26.00 $25.67 2,581
2021-05-13 $25.83 $25.83 $25.22 $25.28 $24.96 1,471
2021-05-12 $26.03 $26.05 $25.75 $25.75 $25.42 2,251
2021-05-11 $25.32 $25.89 $25.32 $25.87 $25.54 1,157
2021-05-10 $26.35 $26.35 $25.68 $25.73 $25.40 3,945
2021-05-07 $26.65 $26.65 $26.42 $26.45 $26.11 3,009
2021-05-06 $26.50 $26.60 $26.41 $26.57 $26.24 7,506
2021-05-05 $26.81 $26.81 $26.61 $26.68 $26.34 689
2021-05-04 $27.11 $27.11 $26.67 $26.81 $26.47 1,822
2021-05-03 $27.33 $27.45 $27.20 $27.20 $26.86 3,942
2021-04-30 $27.51 $27.59 $27.38 $27.44 $27.10 2,183
2021-04-29 $27.81 $27.91 $27.81 $27.91 $27.56 764
2021-04-28 $28.39 $28.40 $28.28 $28.36 $28.00 1,666
2021-04-27 $28.00 $28.21 $28.00 $28.19 $27.84 719
2021-04-26 $27.84 $28.06 $27.84 $28.04 $27.69 985
2021-04-23 $27.95 $28.25 $27.95 $28.17 $27.82 1,640
2021-04-22 $27.81 $27.81 $27.55 $27.55 $27.21 4,037
2021-04-21 $27.06 $27.30 $27.06 $27.28 $26.94 1,187
2021-04-20 $27.05 $27.05 $26.67 $26.85 $26.51 2,706
2021-04-19 $27.16 $27.42 $27.16 $27.20 $26.86 2,887
2021-04-16 $27.00 $27.13 $26.96 $27.12 $26.78 2,228
2021-04-15 $26.92 $26.99 $26.90 $26.93 $26.59 1,114
2021-04-14 $27.30 $27.36 $27.06 $27.06 $26.71 4,360
2021-04-13 $27.12 $27.16 $27.04 $27.16 $26.81 3,157
2021-04-12 $27.24 $27.24 $26.92 $26.97 $26.63 2,015
2021-04-09 $27.56 $27.58 $27.30 $27.55 $27.20 4,588
2021-04-08 $27.95 $27.95 $27.70 $27.85 $27.50 1,111
2021-04-07 $27.77 $27.81 $27.44 $27.60 $27.26 8,875
2021-04-06 $27.77 $28.65 $27.77 $28.47 $28.11 4,677
2021-04-05 $28.05 $28.05 $27.57 $27.80 $27.45 4,896
2021-04-01 $28.12 $28.28 $27.63 $27.88 $27.53 6,674
2021-03-31 $27.67 $27.69 $27.30 $27.45 $27.10 2,652
2021-03-30 $27.38 $27.60 $27.38 $27.51 $27.16 1,799
2021-03-29 $27.48 $27.48 $27.05 $27.10 $26.75 5,843
2021-03-26 $27.56 $27.86 $26.63 $27.42 $27.07 2,035
2021-03-25 $27.79 $27.85 $27.20 $27.24 $26.89 16,640
2021-03-24 $29.00 $29.00 $27.87 $28.04 $27.69 13,580
2021-03-23 $29.59 $29.59 $29.27 $29.29 $28.93 1,107
2021-03-22 $29.90 $30.04 $29.57 $29.88 $29.50 1,958
2021-03-19 $29.76 $29.76 $29.76 $29.76 $29.39 296
2021-03-18 $29.77 $29.77 $29.53 $29.62 $29.24 1,135
2021-03-17 $29.60 $30.17 $29.50 $29.88 $29.51 5,069
2021-03-16 $29.76 $30.12 $29.76 $29.95 $29.57 12,107
2021-03-15 $29.92 $29.92 $29.66 $29.75 $29.38 1,269
2021-03-12 $30.10 $30.28 $30.08 $30.08 $29.70 2,537
2021-03-11 $30.75 $31.12 $30.71 $31.07 $30.67 3,017
2021-03-10 $30.61 $30.61 $29.71 $29.92 $29.54 5,357
2021-03-09 $30.11 $30.79 $30.11 $30.79 $30.40 8,216
2021-03-08 $29.82 $29.94 $29.24 $29.43 $29.06 3,716
2021-03-05 $30.41 $30.78 $30.00 $30.78 $30.39 3,341
2021-03-04 $31.09 $31.13 $30.50 $30.60 $30.21 10,836
2021-03-03 $32.12 $32.12 $31.29 $31.46 $31.07 5,088
2021-03-02 $32.32 $32.32 $31.89 $31.89 $31.49 5,816
2021-03-01 $31.68 $32.29 $31.68 $32.29 $31.88 9,041
2021-02-26 $31.29 $31.29 $30.63 $30.99 $30.60 5,876
2021-02-25 $32.20 $32.51 $31.28 $31.33 $30.94 8,128
2021-02-24 $32.23 $32.26 $31.89 $32.20 $31.79 4,282
2021-02-23 $32.21 $32.80 $31.03 $32.80 $32.39 10,570
2021-02-22 $33.22 $33.67 $32.99 $32.99 $32.58 9,135
2021-02-19 $34.08 $34.43 $33.97 $34.40 $33.96 5,841
2021-02-18 $33.43 $33.48 $32.78 $33.42 $33.00 33,682
2021-02-17 $34.84 $34.90 $33.91 $34.20 $33.77 23,039
2021-02-16 $35.19 $35.26 $34.93 $34.96 $34.52 10,778
2021-02-12 $34.16 $34.98 $34.16 $34.68 $34.24 6,692
2021-02-11 $33.97 $34.53 $33.84 $34.37 $33.94 13,213
2021-02-10 $33.50 $33.86 $33.25 $33.75 $33.32 13,324
2021-02-09 $32.28 $33.18 $32.28 $32.98 $32.57 11,624
2021-02-08 $31.98 $32.12 $31.85 $32.06 $31.66 3,702
2021-02-05 $31.20 $31.71 $31.20 $31.61 $31.22 4,128
2021-02-04 $31.46 $31.58 $31.37 $31.55 $31.15 5,952
2021-02-03 $31.35 $31.59 $31.32 $31.42 $31.03 2,916
2021-02-02 $30.77 $31.09 $30.60 $31.09 $30.70 2,878
2021-02-01 $30.21 $30.43 $30.20 $30.38 $30.00 3,064
2021-01-29 $29.99 $29.99 $29.46 $29.62 $29.25 2,986
2021-01-28 $30.15 $30.48 $30.00 $30.29 $29.91 4,632
2021-01-27 $30.01 $30.85 $30.00 $30.32 $29.94 2,921
2021-01-26 $30.77 $30.77 $30.39 $30.49 $30.10 6,616
2021-01-25 $30.90 $31.34 $30.48 $30.89 $30.50 8,592
2021-01-22 $30.01 $30.39 $29.35 $30.29 $29.91 4,145
2021-01-21 $30.31 $30.31 $30.03 $30.28 $29.90 3,274
2021-01-20 $30.00 $30.37 $30.00 $30.16 $29.78 4,219
2021-01-19 $29.22 $29.77 $29.22 $29.53 $29.16 4,514
2021-01-15 $28.90 $28.90 $28.46 $28.64 $28.27 8,164
2021-01-14 $28.94 $29.39 $28.94 $28.99 $28.63 5,419
2021-01-13 $28.48 $28.67 $28.20 $28.60 $28.24 6,646
2021-01-12 $28.22 $28.46 $28.07 $28.41 $28.05 5,251
2021-01-11 $28.50 $28.51 $28.18 $28.18 $27.82 9,396
2021-01-08 $28.06 $28.75 $27.95 $28.75 $28.39 8,438
2021-01-07 $27.28 $27.40 $27.16 $27.17 $26.83 8,368
2021-01-06 $27.63 $27.72 $27.36 $27.36 $27.02 3,439
2021-01-05 $27.35 $27.84 $27.35 $27.74 $27.39 11,795
2021-01-04 $27.27 $27.36 $26.73 $27.07 $26.73 9,077
2020-12-31 $26.90 $26.97 $26.80 $26.88 $26.54 4,660
2020-12-30 $26.61 $27.14 $26.50 $27.14 $26.80 14,468
2020-12-29 $26.27 $26.67 $26.27 $26.51 $25.88 10,976
2020-12-28 $26.16 $26.16 $25.84 $25.84 $25.23 3,828
2020-12-24 $26.30 $26.37 $26.28 $26.37 $25.74 456
2020-12-23 $26.53 $26.82 $26.50 $26.78 $26.14 3,000
2020-12-22 $26.89 $26.89 $26.65 $26.65 $26.01 2,042
2020-12-21 $26.75 $26.95 $26.75 $26.91 $26.27 2,234
2020-12-18 $26.94 $27.33 $26.89 $27.13 $26.49 5,069
2020-12-17 $26.65 $26.77 $26.58 $26.64 $26.01 2,171
2020-12-16 $26.58 $26.75 $26.54 $26.57 $25.94 3,761
2020-12-15 $26.41 $26.55 $26.28 $26.55 $25.92 1,313
2020-12-14 $26.25 $26.50 $26.10 $26.27 $25.65 6,072
2020-12-11 $26.23 $26.26 $26.18 $26.26 $25.63 2,165
2020-12-10 $26.24 $26.69 $26.17 $26.52 $25.89 2,027
2020-12-09 $26.43 $26.43 $26.03 $26.05 $25.43 46,674
2020-12-08 $26.40 $26.62 $26.40 $26.61 $25.98 1,534
2020-12-07 $26.50 $26.54 $26.41 $26.46 $25.83 2,796
2020-12-04 $26.52 $26.68 $26.50 $26.52 $25.89 2,378
2020-12-03 $26.74 $26.92 $26.60 $26.74 $26.10 2,391
2020-12-02 $26.16 $26.64 $26.16 $26.59 $25.96 1,719
2020-12-01 $26.74 $26.74 $26.47 $26.49 $25.86 1,374
2020-11-30 $26.56 $26.72 $26.35 $26.37 $25.75 1,952
2020-11-27 $26.52 $26.71 $26.52 $26.56 $25.92 2,513
2020-11-25 $26.27 $26.39 $26.15 $26.38 $25.75 2,143
2020-11-24 $26.73 $26.74 $26.66 $26.66 $26.03 1,999
2020-11-23 $26.74 $26.74 $26.49 $26.52 $25.89 2,039
2020-11-20 $26.74 $26.74 $26.47 $26.62 $25.99 1,358
2020-11-19 $26.50 $26.59 $26.34 $26.52 $25.89 2,095
2020-11-18 $26.55 $26.58 $26.18 $26.20 $25.57 3,003
2020-11-17 $26.66 $26.98 $26.55 $26.70 $26.06 4,032
2020-11-16 $27.26 $27.35 $26.65 $26.90 $26.26 7,027
2020-11-13 $26.79 $27.10 $26.62 $26.83 $26.19 3,523
2020-11-12 $27.49 $27.57 $26.71 $26.71 $26.08 1,244
2020-11-11 $27.03 $27.07 $27.03 $27.07 $26.42 767
2020-11-10 $27.31 $27.31 $26.79 $27.10 $26.45 2,897
2020-11-09 $28.12 $28.12 $27.45 $27.65 $26.99 7,354
2020-11-06 $27.66 $27.66 $27.29 $27.32 $26.67 1,158
2020-11-05 $27.82 $27.94 $26.85 $27.75 $27.09 4,842
2020-11-04 $26.99 $27.27 $26.97 $27.27 $26.62 2,107
2020-11-03 $26.24 $26.24 $26.24 $26.24 $25.62 139
2020-11-02 $26.54 $26.66 $25.96 $26.23 $25.61 1,546
2020-10-30 $26.25 $26.25 $25.95 $26.13 $25.51 2,107
2020-10-29 $26.36 $26.67 $26.36 $26.50 $25.87 1,928
2020-10-28 $26.43 $26.58 $26.11 $26.18 $25.56 907
2020-10-27 $26.55 $26.77 $26.53 $26.58 $25.95 1,917
2020-10-26 $26.32 $26.36 $26.23 $26.35 $25.72 1,020
2020-10-23 $26.55 $26.69 $26.08 $26.32 $25.70 2,552
2020-10-22 $26.86 $26.86 $26.57 $26.57 $25.93 1,207
2020-10-21 $26.91 $26.91 $26.80 $26.86 $26.22 930
2020-10-20 $26.80 $26.93 $26.46 $26.58 $25.95 6,842
2020-10-19 $26.68 $27.00 $26.46 $26.60 $25.96 3,529
2020-10-16 $26.59 $26.59 $26.55 $26.55 $25.92 425
2020-10-15 $26.67 $26.67 $25.93 $26.48 $25.85 806
2020-10-14 $26.90 $26.97 $26.90 $26.97 $26.33 912
2020-10-13 $27.06 $27.36 $27.06 $27.06 $26.42 1,247
2020-10-12 $27.12 $27.40 $27.05 $27.09 $26.45 2,571
2020-10-09 $26.76 $27.04 $26.76 $27.03 $26.39 2,300
2020-10-08 $26.98 $26.98 $26.77 $26.78 $26.14 994
2020-10-07 $26.98 $26.98 $26.63 $26.87 $26.23 1,989
2020-10-06 $26.60 $26.74 $26.60 $26.74 $26.11 427
2020-10-05 $26.50 $27.05 $26.35 $26.77 $26.13 7,501
2020-10-02 $26.17 $26.50 $25.79 $26.50 $25.87 3,647
2020-10-01 $26.52 $26.53 $26.52 $26.53 $25.91 899
2020-09-30 $25.97 $26.26 $25.97 $26.26 $25.64 3,036
2020-09-29 $25.91 $25.92 $25.82 $25.85 $25.24 1,278
2020-09-28 $26.13 $26.36 $26.13 $26.16 $25.54 2,942
2020-09-25 $25.91 $25.97 $25.74 $25.90 $25.28 1,623
2020-09-24 $25.82 $26.01 $25.82 $25.99 $25.37 555
2020-09-23 $26.43 $26.78 $26.19 $26.19 $25.57 2,462
2020-09-22 $26.65 $26.65 $26.33 $26.47 $25.84 1,285
2020-09-21 $26.31 $26.76 $26.31 $26.76 $26.13 1,267
2020-09-18 $26.58 $27.03 $26.58 $27.03 $26.39 2,829
2020-09-17 $26.62 $26.91 $26.62 $26.91 $26.27 723
2020-09-16 $26.89 $26.89 $26.89 $26.89 $26.25 155
2020-09-15 $26.88 $27.05 $26.88 $26.98 $26.34 1,077
2020-09-14 $26.94 $26.94 $26.75 $26.75 $26.11 206
2020-09-11 $26.25 $26.30 $26.19 $26.27 $25.65 935
2020-09-10 $26.36 $26.36 $25.85 $25.98 $25.36 2,584
2020-09-09 $26.57 $26.64 $26.54 $26.64 $26.01 3,770
2020-09-08 $26.53 $26.59 $26.22 $26.39 $25.77 1,404
2020-09-04 $26.76 $27.11 $26.76 $27.11 $26.47 3,849
2020-09-03 $27.47 $27.47 $26.88 $27.08 $26.44 1,859
2020-09-02 $28.06 $28.06 $27.51 $27.82 $27.16 3,110
2020-09-01 $27.45 $27.75 $27.45 $27.75 $27.09 2,646
2020-08-31 $27.46 $27.54 $27.22 $27.43 $26.78 4,100
2020-08-28 $27.94 $28.00 $27.91 $27.99 $27.33 4,129
2020-08-27 $27.75 $27.84 $27.71 $27.73 $27.07 991
2020-08-26 $28.00 $28.06 $27.89 $27.90 $27.24 3,435
2020-08-25 $27.71 $27.89 $27.70 $27.89 $27.23 4,612
2020-08-24 $27.60 $27.67 $27.40 $27.67 $27.01 4,848
2020-08-21 $27.23 $27.45 $27.00 $27.45 $26.80 5,553
2020-08-20 $26.84 $26.90 $26.73 $26.90 $26.26 913
2020-08-19 $26.71 $26.71 $26.68 $26.68 $26.05 465
2020-08-18 $27.05 $27.10 $27.02 $27.10 $26.46 1,257
2020-08-17 $26.57 $26.97 $26.53 $26.97 $26.33 2,720
2020-08-14 $26.14 $26.30 $26.13 $26.30 $25.68 1,273
2020-08-13 $26.66 $26.78 $26.35 $26.46 $25.83 2,242
2020-08-12 $26.29 $26.40 $26.06 $26.40 $25.77 3,979
2020-08-11 $26.20 $26.20 $26.07 $26.07 $25.45 822
2020-08-10 $26.12 $26.28 $25.86 $26.21 $25.59 2,186
2020-08-07 $26.08 $26.36 $25.98 $25.99 $25.37 4,315
2020-08-06 $26.92 $26.92 $26.87 $26.87 $26.23 489
2020-08-05 $26.99 $27.19 $26.88 $27.19 $26.54 2,088
2020-08-04 $26.75 $26.77 $26.50 $26.77 $26.14 1,008
2020-08-03 $26.49 $26.71 $26.26 $26.71 $26.07 1,778
2020-07-31 $25.92 $26.08 $25.92 $26.08 $25.46 616
2020-07-30 $25.95 $26.09 $25.70 $25.87 $25.26 2,419
2020-07-29 $25.97 $26.43 $25.86 $26.33 $25.70 2,233
2020-07-28 $25.85 $25.97 $25.57 $25.61 $25.00 4,909
2020-07-27 $25.48 $25.70 $25.48 $25.60 $25.00 2,854
2020-07-24 $25.47 $25.71 $25.42 $25.56 $24.95 2,415
2020-07-23 $26.12 $26.12 $25.87 $26.05 $25.43 3,460
2020-07-22 $26.47 $26.50 $26.42 $26.50 $25.87 2,992
2020-07-21 $27.10 $27.28 $26.92 $26.92 $26.28 1,946
2020-07-20 $26.53 $26.88 $26.53 $26.81 $26.17 1,336
2020-07-17 $26.46 $26.53 $25.85 $26.53 $25.90 830
2020-07-16 $26.34 $26.40 $25.81 $26.40 $25.77 6,481
2020-07-15 $27.22 $27.32 $26.93 $27.06 $26.42 5,999
2020-07-14 $27.26 $27.56 $27.25 $27.56 $26.91 3,825
2020-07-13 $27.94 $28.31 $27.52 $27.52 $26.87 3,618
2020-07-10 $27.78 $28.00 $27.52 $27.91 $27.25 3,970
2020-07-09 $27.96 $28.00 $27.74 $27.82 $27.16 5,277
2020-07-08 $26.97 $27.30 $26.89 $27.30 $26.65 2,999
2020-07-07 $26.90 $27.16 $26.86 $26.86 $26.22 2,653
2020-07-06 $27.16 $27.28 $27.07 $27.28 $26.63 6,097
2020-07-02 $25.57 $25.82 $25.55 $25.72 $25.11 2,789
2020-07-01 $25.08 $25.44 $25.02 $25.08 $24.48 6,134
2020-06-30 $24.99 $25.38 $24.99 $25.04 $24.45 2,162
2020-06-29 $24.83 $24.95 $24.78 $24.88 $24.29 7,033
2020-06-26 $25.26 $25.26 $24.84 $25.15 $24.46 3,647
2020-06-25 $25.10 $25.53 $24.96 $25.51 $24.81 3,158
2020-06-24 $25.59 $25.59 $25.05 $25.20 $24.51 2,688
2020-06-23 $25.51 $25.80 $25.32 $25.66 $24.96 3,050
2020-06-22 $24.84 $25.10 $24.84 $25.05 $24.37 2,581
2020-06-19 $25.08 $25.12 $24.86 $25.00 $24.32 2,296
2020-06-18 $24.62 $24.98 $24.62 $24.84 $24.16 790
2020-06-17 $24.34 $24.90 $24.34 $24.74 $24.07 2,629
2020-06-16 $24.84 $24.84 $24.41 $24.41 $23.74 2,610
2020-06-15 $23.67 $24.19 $23.67 $24.19 $23.53 2,659
2020-06-12 $23.86 $24.26 $23.82 $23.98 $23.33 5,156
2020-06-11 $23.65 $23.65 $23.39 $23.51 $22.87 492
2020-06-10 $24.20 $24.20 $23.89 $24.15 $23.49 2,743
2020-06-09 $23.92 $23.92 $23.66 $23.91 $23.26 1,166
2020-06-08 $24.02 $24.02 $23.78 $23.88 $23.23 3,733
2020-06-05 $23.82 $24.35 $23.64 $24.13 $23.47 3,136
2020-06-04 $23.58 $23.90 $23.32 $23.41 $22.77 1,927
2020-06-03 $23.61 $23.83 $23.61 $23.83 $23.18 1,438
2020-06-02 $23.27 $23.64 $23.20 $23.48 $22.84 2,089
2020-06-01 $22.86 $23.08 $22.86 $23.06 $22.43 6,307
2020-05-29 $22.30 $22.86 $22.17 $22.86 $22.24 5,815
2020-05-28 $22.58 $22.58 $22.12 $22.12 $21.52 2,663
2020-05-27 $22.48 $22.48 $22.28 $22.28 $21.67 1,547
2020-05-26 $22.48 $22.79 $22.13 $22.47 $21.86 3,946
2020-05-22 $22.74 $22.74 $21.86 $22.01 $21.41 5,303
2020-05-21 $23.06 $23.06 $22.90 $22.99 $22.36 1,343
2020-05-20 $23.47 $23.47 $22.94 $23.34 $22.70 3,354
2020-05-19 $23.26 $23.28 $23.23 $23.28 $22.64 881
2020-05-18 $22.97 $23.36 $22.62 $23.36 $22.72 3,402
2020-05-15 $22.02 $22.65 $22.02 $22.65 $22.03 1,179
2020-05-14 $22.39 $22.77 $22.30 $22.77 $22.15 1,116
2020-05-13 $23.06 $23.06 $22.72 $22.74 $22.12 2,015
2020-05-12 $23.00 $23.00 $22.72 $22.75 $22.13 3,516
2020-05-11 $22.88 $22.92 $22.76 $22.88 $22.26 1,342
2020-05-08 $22.95 $22.98 $22.95 $22.98 $22.35 720
2020-05-07 $22.65 $22.65 $22.49 $22.62 $22.00 2,039
2020-05-06 $22.41 $22.44 $22.41 $22.44 $21.83 1,727
2020-05-05 $22.02 $22.11 $22.00 $22.06 $21.46 874
2020-05-04 $21.52 $21.75 $21.36 $21.75 $21.16 2,601
2020-05-01 $22.11 $22.11 $21.45 $21.76 $21.17 3,535
2020-04-30 $22.81 $22.97 $22.69 $22.69 $22.07 2,191
2020-04-29 $23.10 $23.10 $22.85 $22.85 $22.23 1,404
2020-04-28 $23.04 $23.04 $22.62 $22.62 $22.00 705
2020-04-27 $22.66 $22.77 $22.66 $22.74 $22.12 2,079
2020-04-24 $22.40 $22.61 $22.40 $22.57 $21.95 847
2020-04-23 $22.71 $22.81 $22.50 $22.50 $21.89 5,286
2020-04-22 $22.83 $22.83 $22.44 $22.59 $21.97 4,749
2020-04-21 $22.63 $22.63 $22.11 $22.30 $21.69 2,746
2020-04-20 $22.73 $22.99 $22.73 $22.85 $22.23 1,774
2020-04-17 $22.95 $22.95 $22.64 $22.90 $22.28 5,816
2020-04-16 $22.47 $22.63 $22.44 $22.63 $22.01 3,594
2020-04-15 $22.30 $22.30 $21.98 $22.25 $21.64 2,476
2020-04-14 $22.33 $22.95 $22.33 $22.48 $21.87 3,182
2020-04-13 $22.11 $22.11 $21.76 $21.87 $21.27 4,178
2020-04-09 $22.42 $22.55 $22.26 $22.26 $21.65 3,300
2020-04-08 $22.29 $22.29 $22.06 $22.13 $21.53 986
2020-04-07 $22.77 $22.77 $22.32 $22.55 $21.93 2,895
2020-04-06 $22.36 $22.36 $21.92 $22.21 $21.60 4,789
2020-04-03 $21.62 $21.62 $21.37 $21.58 $20.99 730
2020-04-02 $21.43 $21.78 $21.43 $21.78 $21.19 294
2020-04-01 $21.90 $21.90 $21.27 $21.34 $20.76 780
2020-03-31 $21.01 $21.66 $21.01 $21.61 $21.02 2,599
2020-03-30 $20.78 $21.36 $20.78 $21.36 $20.78 1,096
2020-03-27 $21.55 $21.55 $20.86 $21.45 $20.86 2,650
2020-03-26 $21.58 $22.50 $21.50 $22.29 $21.68 5,428
2020-03-25 $21.86 $21.99 $21.60 $21.93 $21.33 2,494
2020-03-24 $21.49 $21.52 $21.25 $21.52 $20.93 858
2020-03-23 $20.07 $20.78 $20.07 $20.78 $20.21 974
2020-03-20 $20.89 $20.97 $20.39 $20.39 $19.83 6,369
2020-03-19 $19.76 $20.75 $19.26 $19.93 $19.39 65,015
2020-03-18 $20.28 $20.28 $19.55 $19.55 $19.02 1,144
2020-03-17 $20.69 $20.90 $20.51 $20.90 $20.33 1,086
2020-03-16 $19.67 $21.19 $19.61 $20.69 $20.13 5,441
2020-03-13 $22.43 $22.43 $20.47 $21.38 $20.80 2,912
2020-03-12 $21.02 $21.50 $20.66 $21.08 $20.50 36,673
2020-03-11 $23.04 $23.04 $21.96 $22.67 $22.05 8,914
2020-03-10 $23.18 $23.83 $23.15 $23.83 $23.18 5,504
2020-03-09 $21.80 $23.00 $21.80 $22.78 $22.16 12,688
2020-03-06 $24.11 $24.45 $23.45 $23.97 $23.32 4,216
2020-03-05 $24.40 $24.84 $24.40 $24.57 $23.90 1,844
2020-03-04 $24.46 $24.56 $24.21 $24.56 $23.89 485
2020-03-03 $24.24 $24.24 $24.07 $24.10 $23.44 2,286
2020-03-02 $24.02 $24.43 $24.02 $24.28 $23.62 1,584
2020-02-28 $23.67 $23.96 $23.26 $23.96 $23.31 6,131
2020-02-27 $24.42 $24.59 $24.26 $24.38 $23.71 2,721
2020-02-26 $24.68 $25.06 $24.68 $24.73 $24.06 1,887
2020-02-25 $25.10 $25.15 $24.67 $24.77 $24.09 6,579
2020-02-24 $24.60 $25.21 $24.60 $24.82 $24.14 10,526
2020-02-21 $25.64 $25.64 $25.24 $25.32 $24.63 2,158
2020-02-20 $25.65 $25.65 $25.45 $25.51 $24.81 4,236
2020-02-19 $25.57 $25.63 $25.45 $25.63 $24.93 2,481
2020-02-18 $25.72 $26.12 $25.41 $25.82 $25.12 5,080
2020-02-14 $25.62 $25.80 $25.31 $25.62 $24.92 3,057
2020-02-13 $25.89 $25.91 $25.68 $25.89 $25.18 4,463
2020-02-12 $26.07 $26.47 $25.95 $26.15 $25.44 8,867
2020-02-11 $25.76 $26.27 $25.76 $25.95 $25.24 2,791
2020-02-10 $25.42 $25.80 $25.29 $25.72 $25.02 6,457
2020-02-07 $25.64 $25.64 $25.38 $25.49 $24.79 4,535
2020-02-06 $25.70 $25.74 $25.60 $25.66 $24.96 36,613
2020-02-05 $25.65 $25.65 $24.72 $24.80 $24.12 19,049
2020-02-04 $24.67 $25.28 $24.67 $25.04 $24.36 10,009
2020-02-03 $23.94 $24.50 $23.64 $23.80 $23.15 3,930
2020-01-31 $23.83 $23.83 $23.40 $23.50 $22.86 8,883
2020-01-30 $23.82 $24.20 $23.64 $24.05 $23.39 7,497
2020-01-29 $24.67 $24.67 $24.02 $24.47 $23.80 1,790
2020-01-28 $24.03 $24.82 $24.03 $24.34 $23.68 4,229
2020-01-27 $23.87 $24.00 $23.82 $24.00 $23.35 6,151
2020-01-24 $25.50 $25.50 $24.51 $24.72 $24.05 3,613
2020-01-23 $25.25 $25.40 $25.01 $25.40 $24.71 4,798
2020-01-22 $25.85 $25.85 $25.64 $25.71 $25.01 4,078
2020-01-21 $25.81 $26.00 $25.44 $25.68 $24.98 7,220
2020-01-17 $26.75 $26.75 $25.99 $26.70 $25.97 4,422
2020-01-16 $26.14 $26.88 $26.12 $26.88 $26.15 5,547
2020-01-15 $26.61 $27.00 $26.61 $26.66 $25.93 3,589
2020-01-14 $26.91 $26.95 $26.29 $26.66 $25.93 3,501
2020-01-13 $26.64 $26.99 $26.36 $26.87 $26.14 6,748
2020-01-10 $26.38 $26.54 $26.01 $26.34 $25.62 2,414
2020-01-09 $26.33 $26.57 $26.14 $26.32 $25.60 3,819
2020-01-08 $25.85 $26.04 $25.85 $26.04 $25.33 1,351
2020-01-07 $25.81 $26.15 $25.60 $25.94 $25.23 3,865
2020-01-06 $25.57 $25.66 $25.24 $25.38 $24.69 4,600
2020-01-03 $25.45 $26.14 $25.44 $25.50 $24.80 3,778
2020-01-02 $24.99 $25.89 $24.99 $25.66 $24.96 10,910
2019-12-31 $24.40 $24.47 $24.21 $24.26 $23.60 5,019
2019-12-30 $24.54 $24.90 $24.19 $24.22 $23.56 4,443
2019-12-27 $24.73 $24.73 $24.43 $24.44 $23.70 3,425
2019-12-26 $24.53 $25.18 $24.53 $24.90 $24.14 2,150
2019-12-24 $24.03 $24.48 $24.03 $24.46 $23.72 698
2019-12-23 $24.13 $24.60 $23.96 $24.00 $23.27 4,264
2019-12-20 $24.29 $24.43 $24.26 $24.41 $23.67 1,839
2019-12-19 $23.97 $24.12 $23.48 $24.12 $23.39 5,970
2019-12-18 $24.08 $24.08 $24.05 $24.07 $23.34 2,524
2019-12-17 $23.63 $23.86 $23.36 $23.85 $23.12 7,301
2019-12-16 $23.68 $23.78 $23.30 $23.53 $22.81 2,710
2019-12-13 $23.11 $23.38 $23.00 $23.21 $22.50 9,347
2019-12-12 $22.97 $23.42 $22.97 $23.42 $22.71 1,005
2019-12-11 $22.68 $22.80 $22.43 $22.64 $21.95 4,044
2019-12-10 $22.71 $22.71 $22.31 $22.38 $21.70 1,314
2019-12-09 $22.87 $22.87 $22.51 $22.61 $21.92 7,011
2019-12-06 $22.36 $22.65 $22.36 $22.65 $21.96 528
2019-12-05 $22.74 $22.74 $22.34 $22.59 $21.90 1,764
2019-12-04 $22.21 $22.72 $22.21 $22.44 $21.76 1,014
2019-12-03 $22.10 $22.33 $21.88 $22.31 $21.63 1,513
2019-12-02 $22.38 $22.47 $22.31 $22.47 $21.79 2,879
2019-11-29 $22.32 $22.61 $22.27 $22.61 $21.92 1,136
2019-11-27 $22.30 $22.92 $22.30 $22.81 $22.12 4,823
2019-11-26 $22.54 $22.77 $22.39 $22.77 $22.08 1,148
2019-11-25 $22.55 $22.95 $22.55 $22.95 $22.25 295
2019-11-22 $22.30 $22.72 $22.30 $22.72 $22.03 3,097
2019-11-21 $22.16 $22.29 $22.16 $22.29 $21.61 1,567
2019-11-20 $22.00 $22.56 $22.00 $22.34 $21.66 1,381
2019-11-19 $22.45 $22.73 $22.20 $22.34 $21.66 3,419
2019-11-18 $22.06 $22.06 $21.87 $22.05 $21.38 5,963
2019-11-15 $21.99 $22.11 $21.99 $22.06 $21.39 1,619
2019-11-14 $21.96 $22.09 $21.90 $21.90 $21.23 723
2019-11-13 $22.39 $22.60 $22.39 $22.60 $21.91 479
2019-11-12 $22.67 $23.14 $22.67 $22.79 $22.10 276
2019-11-11 $23.10 $23.10 $22.83 $22.91 $22.21 3,406
2019-11-08 $23.06 $23.40 $22.88 $23.27 $22.56 7,001
2019-11-07 $23.00 $23.58 $23.00 $23.25 $22.54 4,953
2019-11-06 $23.00 $23.00 $22.69 $22.83 $22.14 569
2019-11-05 $22.49 $23.00 $22.49 $22.64 $21.95 535
2019-11-04 $22.60 $22.97 $22.46 $22.97 $22.27 6,580
2019-11-01 $22.20 $22.45 $22.00 $22.34 $21.66 6,278
2019-10-31 $22.03 $22.03 $21.64 $21.87 $21.21 2,362
2019-10-30 $22.07 $22.08 $21.62 $21.82 $21.16 2,129
2019-10-29 $21.88 $22.07 $21.88 $22.07 $21.40 413
2019-10-28 $22.32 $22.32 $22.16 $22.24 $21.56 729
2019-10-25 $21.89 $22.11 $21.89 $22.11 $21.44 189
2019-10-24 $21.90 $22.03 $21.84 $22.03 $21.36 628
2019-10-23 $21.95 $21.95 $21.66 $21.77 $21.11 2,818
2019-10-22 $22.26 $22.26 $22.15 $22.15 $21.48 309
2019-10-21 $22.15 $22.37 $22.03 $22.11 $21.44 5,599
2019-10-18 $22.30 $22.33 $22.04 $22.32 $21.64 2,015
2019-10-17 $22.37 $22.37 $22.37 $22.37 $21.69 16
2019-10-16 $22.41 $22.45 $22.41 $22.45 $21.77 247
2019-10-15 $22.01 $22.49 $22.01 $22.49 $21.81 1,518
2019-10-14 $22.43 $22.43 $22.43 $22.43 $21.75 405
2019-10-11 $22.55 $22.55 $22.50 $22.52 $21.84 2,226
2019-10-10 $21.76 $22.02 $21.60 $22.02 $21.35 10,816
2019-10-09 $21.66 $21.86 $21.58 $21.86 $21.20 2,686
2019-10-08 $21.66 $21.66 $21.66 $21.66 $21.00 301
2019-10-07 $22.09 $22.17 $22.00 $22.00 $21.33 776
2019-10-04 $22.21 $22.40 $22.21 $22.27 $21.59 634
2019-10-03 $22.00 $22.00 $21.75 $21.98 $21.31 8,502
2019-10-02 $21.41 $21.81 $21.41 $21.74 $21.08 336
2019-10-01 $21.72 $21.72 $21.72 $21.72 $21.06 79
2019-09-30 $22.00 $22.00 $21.60 $21.94 $21.27 5,038
2019-09-27 $22.35 $22.42 $21.34 $21.41 $20.76 599
2019-09-26 $22.45 $22.45 $22.04 $22.32 $21.64 676
2019-09-25 $22.21 $22.70 $22.21 $22.49 $21.81 797
2019-09-24 $22.76 $22.76 $22.32 $22.53 $21.84 862
2019-09-23 $22.74 $22.77 $22.65 $22.77 $22.08 731
2019-09-20 $22.89 $22.89 $22.77 $22.87 $22.17 366
2019-09-19 $23.07 $23.19 $23.05 $23.13 $22.43 955
2019-09-18 $23.11 $23.11 $23.03 $23.03 $22.33 121
2019-09-17 $23.06 $23.11 $22.70 $23.11 $22.41 477
2019-09-16 $23.43 $23.43 $23.22 $23.22 $22.51 675
2019-09-13 $23.55 $24.01 $23.45 $23.56 $22.84 3,471
2019-09-12 $23.65 $23.65 $23.46 $23.48 $22.77 2,345
2019-09-11 $23.35 $23.60 $23.19 $23.54 $22.82 1,945
2019-09-10 $23.42 $23.42 $22.87 $23.18 $22.48 1,600
2019-09-09 $23.00 $23.10 $22.83 $23.10 $22.40 1,483
2019-09-06 $22.80 $22.87 $22.76 $22.87 $22.17 2,595
2019-09-05 $22.32 $22.80 $22.32 $22.80 $22.11 1,065
2019-09-04 $22.57 $22.57 $22.21 $22.31 $21.63 736
2019-09-03 $22.05 $22.19 $21.56 $22.02 $21.35 1,273
2019-08-30 $21.85 $21.85 $21.84 $21.84 $21.18 816
2019-08-29 $21.36 $21.87 $21.36 $21.87 $21.21 166
2019-08-28 $21.72 $21.76 $21.66 $21.76 $21.10 601
2019-08-27 $21.67 $21.72 $21.67 $21.72 $21.06 769
2019-08-26 $21.65 $21.94 $21.42 $21.94 $21.27 3,979
2019-08-23 $21.64 $22.49 $21.45 $21.86 $21.20 999
2019-08-22 $21.82 $22.15 $21.82 $22.08 $21.41 391
2019-08-21 $21.56 $22.44 $21.56 $22.20 $21.52 2,118
2019-08-20 $22.26 $22.29 $22.25 $22.29 $21.61 707
2019-08-19 $21.88 $22.26 $21.79 $22.19 $21.52 2,679
2019-08-16 $21.14 $21.40 $21.14 $21.40 $20.75 8,203
2019-08-15 $21.12 $21.16 $20.67 $20.91 $20.27 1,012
2019-08-14 $20.80 $20.93 $20.58 $20.58 $19.95 1,138
2019-08-13 $20.90 $21.23 $20.90 $21.23 $20.58 5,829
2019-08-12 $20.47 $20.58 $20.26 $20.56 $19.93 3,210
2019-08-09 $21.10 $21.10 $20.65 $20.83 $20.20 2,308
2019-08-08 $21.20 $21.30 $20.94 $21.04 $20.40 3,452
2019-08-07 $20.63 $20.82 $20.63 $20.71 $20.08 1,424
2019-08-06 $20.63 $21.65 $20.28 $21.19 $20.55 6,981
2019-08-05 $21.01 $21.25 $20.25 $20.74 $20.11 12,210
2019-08-02 $21.59 $21.95 $21.34 $21.95 $21.28 6,061
2019-08-01 $22.55 $22.65 $22.19 $22.19 $21.52 5,757
2019-07-31 $22.56 $22.62 $22.51 $22.51 $21.83 2,053
2019-07-30 $22.65 $22.65 $22.65 $22.65 $21.96 144
2019-07-29 $22.75 $22.75 $22.63 $22.65 $21.96 582
2019-07-26 $22.86 $23.04 $22.51 $22.75 $22.06 4,409
2019-07-25 $23.04 $23.21 $22.64 $23.21 $22.50 487
2019-07-24 $23.14 $23.27 $22.96 $23.08 $22.38 2,439
2019-07-23 $22.90 $22.99 $22.89 $22.99 $22.29 2,074
2019-07-22 $22.98 $22.98 $22.51 $22.63 $21.94 3,651
2019-07-19 $23.64 $23.64 $22.96 $23.17 $22.47 13,822
2019-07-18 $22.71 $22.78 $22.57 $22.78 $22.09 3,006
2019-07-17 $23.13 $23.13 $23.03 $23.11 $22.41 2,200
2019-07-16 $23.23 $23.40 $23.23 $23.28 $22.57 2,883
2019-07-15 $23.01 $23.50 $23.01 $23.33 $22.62 4,630
2019-07-12 $23.19 $23.34 $23.00 $23.34 $22.63 3,758
2019-07-11 $23.37 $23.70 $23.21 $23.36 $22.65 5,783
2019-07-10 $23.46 $24.00 $23.46 $24.00 $23.27 840
2019-07-09 $23.18 $23.67 $23.18 $23.67 $22.95 913
2019-07-08 $23.66 $23.71 $23.29 $23.29 $22.58 1,894
2019-07-05 $24.03 $24.03 $23.64 $23.78 $23.06 2,969
2019-07-03 $24.33 $24.41 $24.02 $24.41 $23.67 1,364
2019-07-02 $24.42 $25.13 $24.08 $24.68 $23.93 1,515
2019-07-01 $24.53 $24.75 $24.28 $24.57 $23.82 1,920
2019-06-28 $23.88 $24.25 $23.63 $24.06 $23.33 1,568
2019-06-27 $23.66 $24.16 $23.36 $24.11 $23.38 4,087
2019-06-26 $23.29 $23.58 $23.29 $23.43 $22.67 741
2019-06-25 $23.29 $23.29 $23.29 $23.29 $22.54 126
2019-06-24 $23.98 $23.98 $23.66 $23.89 $23.12 1,727
2019-06-21 $23.83 $24.14 $23.20 $24.14 $23.36 1,495
2019-06-20 $23.92 $23.92 $23.46 $23.46 $22.69 1,023
2019-06-19 $23.54 $23.64 $23.54 $23.64 $22.87 543
2019-06-18 $24.05 $24.05 $23.57 $23.57 $22.81 465
2019-06-17 $22.85 $23.87 $22.72 $23.19 $22.44 807
2019-06-14 $22.81 $22.88 $22.70 $22.88 $22.14 1,653
2019-06-13 $23.54 $23.54 $23.15 $23.22 $22.47 2,163
2019-06-12 $23.39 $23.44 $23.17 $23.44 $22.68 2,667
2019-06-11 $23.63 $24.06 $23.46 $23.57 $22.81 2,665
2019-06-10 $23.10 $23.33 $23.10 $23.33 $22.57 1,701
2019-06-07 $22.95 $23.00 $22.61 $23.00 $22.25 2,287
2019-06-06 $22.68 $22.88 $22.68 $22.76 $22.02 2,077
2019-06-05 $22.89 $22.89 $22.68 $22.68 $21.94 245
2019-06-04 $22.12 $22.99 $22.12 $22.88 $22.14 59,542
2019-06-03 $22.63 $22.63 $22.45 $22.52 $21.79 1,860
2019-05-31 $22.33 $22.50 $22.33 $22.50 $21.77 516
2019-05-30 $22.50 $22.55 $22.50 $22.55 $21.82 2,183
2019-05-29 $22.37 $22.55 $22.30 $22.55 $21.82 2,391
2019-05-28 $22.55 $22.66 $22.27 $22.48 $21.75 1,626
2019-05-24 $22.68 $22.68 $22.23 $22.39 $21.66 925
2019-05-23 $22.37 $22.80 $22.37 $22.53 $21.80 5,955
2019-05-22 $23.27 $23.39 $23.10 $23.20 $22.45 3,285
2019-05-21 $23.46 $23.51 $23.46 $23.51 $22.75 331
2019-05-20 $23.37 $23.50 $23.21 $23.31 $22.55 1,569
2019-05-17 $24.23 $24.30 $23.77 $23.77 $23.00 4,344
2019-05-16 $25.02 $25.25 $24.71 $24.93 $24.12 5,119
2019-05-15 $24.95 $24.99 $24.66 $24.99 $24.18 2,367
2019-05-14 $24.74 $24.89 $24.41 $24.79 $23.99 8,237
2019-05-13 $24.27 $24.78 $24.23 $24.75 $23.95 1,264
2019-05-10 $26.12 $26.12 $25.57 $25.57 $24.74 1,024
2019-05-09 $25.32 $25.65 $25.00 $25.65 $24.82 6,969
2019-05-08 $25.81 $25.82 $25.54 $25.71 $24.88 1,929
2019-05-07 $26.26 $26.35 $26.04 $26.04 $25.20 1,196
2019-05-06 $26.18 $26.77 $25.81 $26.51 $25.65 2,761
2019-05-03 $27.34 $27.93 $27.34 $27.55 $26.66 640
2019-05-02 $27.44 $27.44 $27.33 $27.33 $26.44 739
2019-05-01 $27.38 $27.73 $27.38 $27.73 $26.83 954
2019-04-30 $27.12 $27.62 $27.09 $27.62 $26.72 2,329
2019-04-29 $27.07 $27.21 $27.07 $27.13 $26.25 1,995
2019-04-26 $27.13 $27.58 $26.81 $27.31 $26.42 38,112
2019-04-25 $27.40 $27.63 $26.80 $27.36 $26.47 38,682
2019-04-24 $28.00 $28.00 $27.56 $27.86 $26.96 10,285
2019-04-23 $27.80 $28.00 $27.60 $27.97 $27.06 7,702
2019-04-22 $27.51 $27.98 $27.50 $27.94 $27.03 1,006
2019-04-18 $27.50 $27.55 $27.37 $27.37 $26.48 1,391
2019-04-17 $27.93 $27.93 $27.44 $27.44 $26.55 3,579
2019-04-16 $27.67 $27.82 $27.67 $27.82 $26.92 702
2019-04-15 $27.56 $27.65 $26.97 $27.40 $26.51 13,458
2019-04-12 $27.85 $27.99 $27.64 $27.99 $27.08 638
2019-04-11 $27.65 $27.67 $27.26 $27.48 $26.59 3,798
2019-04-10 $28.00 $28.39 $27.75 $28.24 $27.32 34,943
2019-04-09 $27.99 $28.53 $27.62 $28.01 $27.10 44,544
2019-04-08 $27.98 $28.27 $27.76 $28.03 $27.12 19,714
2019-04-05 $28.06 $29.03 $27.78 $28.30 $27.38 38,329
2019-04-04 $27.53 $27.99 $26.47 $27.85 $26.95 39,784
2019-04-03 $27.36 $27.80 $27.08 $27.56 $26.67 22,867
2019-04-02 $27.43 $27.43 $26.83 $27.25 $26.37 1,758
2019-04-01 $26.89 $27.49 $26.86 $27.25 $26.37 3,811
2019-03-29 $26.15 $26.73 $25.58 $25.58 $24.75 2,005
2019-03-28 $25.96 $26.04 $25.96 $26.01 $25.17 334
2019-03-27 $26.13 $26.13 $26.13 $26.13 $25.28 364
2019-03-26 $26.13 $26.17 $26.10 $26.10 $25.25 838
2019-03-25 $25.99 $26.25 $25.35 $26.04 $25.20 2,023
2019-03-22 $26.45 $26.45 $25.96 $26.41 $25.55 1,001
2019-03-21 $26.79 $27.13 $26.47 $26.92 $26.05 2,238
2019-03-20 $26.82 $27.17 $26.82 $26.93 $26.06 1,213
2019-03-19 $27.36 $27.36 $26.53 $27.13 $26.25 3,793
2019-03-18 $27.18 $27.40 $27.18 $27.24 $26.36 3,749
2019-03-15 $26.81 $27.00 $26.81 $26.97 $26.10 4,445
2019-03-14 $26.51 $26.59 $26.40 $26.40 $25.54 2,618
2019-03-13 $26.50 $26.72 $26.50 $26.72 $25.85 2,909
2019-03-12 $26.72 $26.80 $25.65 $26.44 $25.58 7,291
2019-03-11 $25.90 $26.80 $25.90 $26.20 $25.35 4,077
2019-03-08 $25.13 $25.28 $24.91 $25.16 $24.34 2,788
2019-03-07 $26.40 $26.70 $25.54 $25.71 $24.88 6,628
2019-03-06 $26.86 $26.86 $26.26 $26.70 $25.83 1,056
2019-03-05 $25.57 $26.97 $25.44 $26.83 $25.96 8,154
2019-03-04 $26.59 $26.70 $25.59 $26.38 $25.53 30,240
2019-03-01 $26.48 $26.55 $26.19 $26.55 $25.69 2,578
2019-02-28 $26.60 $27.00 $26.18 $26.23 $25.38 3,382
2019-02-27 $26.51 $26.67 $26.38 $26.63 $25.77 3,848
2019-02-26 $26.39 $26.60 $26.00 $26.00 $25.16 1,413
2019-02-25 $26.63 $26.81 $26.23 $26.81 $25.94 8,032
2019-02-22 $25.92 $25.99 $25.04 $25.84 $25.00 4,828
2019-02-21 $25.92 $25.92 $25.40 $25.40 $24.58 2,311
2019-02-20 $25.87 $25.90 $25.59 $25.66 $24.83 1,337
2019-02-19 $25.30 $25.80 $25.30 $25.79 $24.95 5,199
2019-02-15 $25.70 $25.70 $24.95 $24.95 $24.14 1,884
2019-02-14 $25.63 $25.70 $24.69 $25.62 $24.79 8,341
2019-02-13 $25.10 $25.50 $24.85 $24.86 $24.05 2,120
2019-02-12 $25.49 $25.49 $24.81 $25.11 $24.30 994
2019-02-11 $25.00 $25.00 $25.00 $25.00 $24.19 1,528
2019-02-08 $24.83 $25.09 $24.13 $25.09 $24.28 2,202
2019-02-07 $24.69 $24.81 $24.31 $24.31 $23.52 3,071
2019-02-06 $25.39 $25.39 $24.73 $24.87 $24.06 668
2019-02-05 $24.99 $25.25 $24.52 $25.25 $24.43 5,398
2019-02-04 $24.23 $24.69 $24.04 $24.69 $23.89 1,532
2019-02-01 $23.79 $23.82 $23.79 $23.82 $23.05 932
2019-01-31 $24.55 $24.85 $24.55 $24.72 $23.92 3,843
2019-01-30 $24.19 $24.54 $24.19 $24.53 $23.74 1,142
2019-01-29 $24.26 $24.38 $24.08 $24.19 $23.41 1,720
2019-01-28 $24.33 $24.42 $24.29 $24.42 $23.63 553
2019-01-25 $24.61 $24.81 $24.61 $24.81 $24.01 2,610
2019-01-24 $23.91 $24.14 $23.91 $24.14 $23.36 2,507
2019-01-23 $24.17 $24.56 $24.00 $24.15 $23.37 14,917
2019-01-22 $24.96 $24.96 $23.52 $23.70 $22.93 32,244
2019-01-18 $23.78 $24.34 $23.78 $24.34 $23.55 1,239
2019-01-17 $24.00 $24.00 $23.91 $23.91 $23.14 755
2019-01-16 $24.16 $24.16 $24.15 $24.16 $23.38 970
2019-01-15 $23.53 $23.87 $23.53 $23.80 $23.03 1,293
2019-01-14 $23.48 $23.48 $23.48 $23.48 $22.72 636
2019-01-11 $23.88 $24.00 $23.73 $23.74 $22.97 2,411
2019-01-10 $23.83 $24.04 $23.83 $23.93 $23.15 10,812
2019-01-09 $23.86 $24.21 $23.79 $24.21 $23.43 2,894
2019-01-08 $23.90 $23.90 $23.90 $23.90 $23.13 850
2019-01-07 $23.42 $23.64 $23.42 $23.56 $22.80 1,772
2019-01-04 $22.68 $23.47 $22.68 $23.40 $22.64 2,950
2019-01-03 $22.76 $22.76 $22.31 $22.35 $21.63 2,219
2019-01-02 $22.27 $22.88 $22.27 $22.65 $21.92 13,229
2018-12-31 $22.76 $23.91 $22.71 $22.81 $22.07 39,451
2018-12-28 $22.60 $23.03 $22.60 $23.03 $22.28 6,165
2018-12-27 $22.50 $22.99 $22.50 $22.99 $22.19 2,980
2018-12-26 $22.68 $23.49 $22.48 $23.12 $22.32 30,243
2018-12-24 $22.19 $22.94 $22.19 $22.90 $22.11 21,564
2018-12-21 $23.03 $23.20 $22.64 $22.64 $21.85 5,571
2018-12-20 $22.52 $22.90 $22.52 $22.70 $21.91 9,322
2018-12-19 $23.03 $23.22 $22.60 $22.74 $21.95 39,693
2018-12-18 $23.33 $23.50 $23.00 $23.00 $22.20 11,514
2018-12-17 $23.39 $23.67 $23.13 $23.21 $22.40 14,582
2018-12-14 $24.10 $24.10 $23.57 $23.80 $22.97 10,088
2018-12-13 $24.28 $24.58 $24.10 $24.10 $23.26 7,019
2018-12-12 $24.41 $24.48 $24.36 $24.36 $23.52 2,401
2018-12-11 $23.81 $24.05 $23.81 $24.05 $23.22 3,391
2018-12-10 $23.15 $23.45 $23.15 $23.45 $22.64 6,501
2018-12-07 $23.20 $24.06 $23.20 $23.35 $22.54 4,142
2018-12-06 $23.48 $23.48 $22.78 $23.27 $22.46 16,888
2018-12-04 $24.73 $24.73 $23.99 $24.00 $23.17 7,951
2018-12-03 $24.99 $25.00 $24.56 $24.60 $23.75 12,352
2018-11-30 $23.74 $23.97 $23.50 $23.97 $23.14 16,680
2018-11-29 $23.67 $23.75 $23.50 $23.73 $22.91 3,046
2018-11-28 $23.74 $23.93 $23.16 $23.92 $23.09 21,179
2018-11-27 $23.20 $23.38 $23.00 $23.27 $22.46 22,802
2018-11-26 $23.70 $23.70 $23.15 $23.46 $22.65 2,993
2018-11-23 $23.29 $23.30 $23.29 $23.30 $22.49 1,599
2018-11-21 $23.38 $24.14 $23.38 $23.73 $22.91 6,586
2018-11-20 $22.88 $23.07 $22.54 $22.91 $22.12 6,774
2018-11-19 $23.91 $23.91 $23.26 $23.65 $22.83 5,057
2018-11-16 $24.00 $24.16 $23.47 $24.07 $23.24 3,226
2018-11-15 $23.42 $24.19 $23.42 $24.13 $23.29 79,933
2018-11-14 $23.32 $23.42 $23.10 $23.21 $22.40 3,035
2018-11-13 $22.53 $23.05 $22.53 $22.53 $21.75 2,292
2018-11-12 $22.67 $22.67 $22.20 $22.20 $21.43 8,689
2018-11-09 $22.94 $23.10 $22.54 $22.79 $22.00 5,158
2018-11-08 $23.98 $24.22 $23.55 $23.55 $22.73 4,619
2018-11-07 $24.31 $24.51 $24.07 $24.30 $23.46 14,927
2018-11-06 $23.85 $24.40 $23.75 $23.90 $23.07 5,554
2018-11-05 $23.60 $23.79 $23.60 $23.77 $22.95 3,626
2018-11-02 $24.63 $24.88 $23.61 $23.90 $23.07 15,520
2018-11-01 $22.95 $23.97 $22.50 $23.85 $23.02 33,256
2018-10-31 $22.07 $22.57 $21.99 $22.33 $21.56 5,002
2018-10-30 $21.07 $21.39 $21.07 $21.31 $20.57 11,596
2018-10-29 $21.81 $21.94 $20.91 $21.08 $20.35 14,393
2018-10-26 $21.39 $22.06 $21.37 $21.85 $21.09 10,391
2018-10-25 $21.59 $22.00 $21.59 $21.99 $21.23 20,850
2018-10-24 $22.43 $22.43 $21.49 $21.49 $20.74 7,304
2018-10-23 $22.50 $22.80 $22.10 $22.80 $22.01 10,514
2018-10-22 $23.19 $23.31 $23.00 $23.06 $22.26 9,693
2018-10-19 $22.72 $22.93 $22.41 $22.41 $21.63 3,489
2018-10-18 $22.66 $22.90 $22.29 $22.36 $21.58 7,641
2018-10-17 $23.61 $23.61 $22.98 $23.00 $22.20 3,351
2018-10-16 $23.27 $23.60 $23.27 $23.60 $22.78 1,936
2018-10-15 $23.13 $23.16 $22.79 $23.16 $22.36 2,154
2018-10-12 $23.72 $23.72 $23.07 $23.42 $22.61 10,224
2018-10-11 $22.33 $22.95 $22.22 $22.42 $21.64 15,208
2018-10-10 $23.25 $23.33 $22.69 $22.69 $21.90 11,716
2018-10-09 $23.52 $23.76 $23.52 $23.53 $22.71 1,906
2018-10-08 $23.60 $24.17 $23.50 $23.86 $23.03 11,155
2018-10-05 $24.53 $24.67 $24.10 $24.42 $23.57 25,146
2018-10-04 $25.29 $25.80 $24.85 $25.07 $24.20 7,749
2018-10-03 $25.84 $26.39 $25.84 $25.85 $24.95 3,209
2018-10-02 $26.24 $26.24 $25.80 $25.95 $25.05 11,912
2018-10-01 $26.78 $26.85 $26.70 $26.70 $25.77 4,400
2018-09-28 $26.63 $26.88 $26.53 $26.69 $25.76 5,551
2018-09-27 $26.60 $26.64 $26.38 $26.52 $25.60 3,755
2018-09-26 $26.54 $27.00 $26.51 $26.65 $25.73 4,623
2018-09-25 $26.24 $26.54 $26.24 $26.54 $25.62 1,659
2018-09-24 $26.44 $26.50 $26.16 $26.25 $25.34 5,393
2018-09-21 $26.82 $26.95 $26.66 $26.78 $25.85 2,188
2018-09-20 $26.40 $26.71 $26.25 $26.69 $25.76 6,497
2018-09-19 $26.08 $26.50 $26.05 $26.30 $25.39 8,300
2018-09-18 $25.67 $25.84 $25.51 $25.79 $24.90 1,930
2018-09-17 $25.57 $25.87 $25.36 $25.36 $24.48 5,000
2018-09-14 $25.92 $25.96 $25.90 $25.90 $25.00 2,815
2018-09-13 $25.65 $25.96 $25.56 $25.85 $24.95 5,302
2018-09-12 $24.60 $25.29 $24.60 $25.22 $24.35 4,392
2018-09-11 $24.30 $24.82 $24.30 $24.75 $23.89 11,032
2018-09-10 $25.48 $25.48 $24.80 $24.80 $23.94 9,929
2018-09-07 $25.27 $26.11 $25.27 $25.57 $24.68 6,281
2018-09-06 $25.61 $26.23 $25.39 $25.50 $24.62 7,703
2018-09-05 $26.10 $26.10 $25.59 $25.66 $24.77 16,057
2018-09-04 $26.40 $26.80 $26.01 $26.51 $25.59 9,826
2018-08-31 $26.19 $26.49 $26.19 $26.28 $25.37 4,649
2018-08-30 $26.68 $26.77 $26.20 $26.58 $25.66 8,587
2018-08-29 $27.15 $27.32 $26.91 $27.20 $26.26 16,438
2018-08-28 $27.35 $27.35 $27.00 $27.28 $26.33 11,548
2018-08-27 $27.10 $27.61 $27.10 $27.42 $26.47 11,206
2018-08-24 $26.46 $27.13 $26.46 $26.75 $25.82 8,697
2018-08-23 $26.67 $26.94 $26.37 $26.38 $25.46 10,835
2018-08-22 $26.44 $26.81 $26.44 $26.66 $25.74 4,973
2018-08-21 $26.37 $26.87 $26.37 $26.50 $25.58 9,073
2018-08-20 $25.81 $26.32 $25.66 $26.06 $25.16 14,232
2018-08-17 $25.17 $25.78 $25.00 $25.59 $24.70 12,591
2018-08-16 $25.19 $25.50 $25.19 $25.37 $24.49 12,452
2018-08-15 $24.65 $25.27 $24.55 $25.02 $24.15 15,465
2018-08-14 $26.20 $26.35 $25.71 $25.81 $24.92 38,581
2018-08-13 $27.16 $27.20 $26.75 $26.75 $25.82 18,121
2018-08-10 $27.51 $27.58 $27.24 $27.29 $26.34 9,654
2018-08-09 $27.56 $27.98 $27.56 $27.73 $26.77 26,463
2018-08-08 $27.94 $27.94 $27.14 $27.34 $26.39 5,497
2018-08-07 $27.67 $27.92 $27.67 $27.82 $26.85 10,960
2018-08-06 $27.46 $27.62 $27.30 $27.37 $26.42 8,924
2018-08-03 $27.62 $27.89 $27.50 $27.83 $26.86 5,121
2018-08-02 $27.72 $27.92 $27.17 $27.84 $26.87 22,498
2018-08-01 $28.02 $28.50 $28.01 $28.01 $27.04 9,512
2018-07-31 $28.57 $28.72 $28.29 $28.59 $27.60 5,097
2018-07-30 $29.10 $29.10 $28.61 $28.63 $27.64 4,350
2018-07-27 $29.88 $29.88 $29.19 $29.33 $28.31 2,821
2018-07-26 $29.71 $29.94 $29.61 $29.72 $28.69 6,288
2018-07-25 $29.75 $30.09 $29.75 $30.09 $29.05 5,848
2018-07-24 $30.11 $30.11 $29.55 $29.75 $28.72 8,312
2018-07-23 $29.62 $29.82 $29.37 $29.53 $28.51 12,098
2018-07-20 $29.61 $30.00 $29.60 $29.69 $28.66 4,779
2018-07-19 $29.57 $29.88 $29.38 $29.38 $28.36 6,032
2018-07-18 $29.99 $29.99 $29.68 $29.80 $28.77 6,837
2018-07-17 $29.40 $30.00 $29.40 $30.00 $28.96 1,477
2018-07-16 $30.00 $30.00 $29.61 $29.61 $28.58 2,400
2018-07-13 $30.17 $30.17 $29.76 $29.76 $28.73 2,212
2018-07-12 $29.68 $29.90 $29.64 $29.85 $28.81 4,534
2018-07-11 $29.05 $29.05 $28.91 $28.96 $27.96 13,649
2018-07-10 $29.59 $29.60 $29.12 $29.25 $28.24 4,312
2018-07-09 $29.63 $29.94 $29.62 $29.75 $28.72 10,257
2018-07-06 $28.58 $29.28 $28.58 $29.11 $28.10 5,019
2018-07-05 $28.70 $28.81 $28.51 $28.52 $27.53 10,997
2018-07-03 $29.39 $29.39 $29.19 $29.31 $28.29 2,096
2018-07-02 $28.66 $29.00 $28.66 $28.94 $27.94 4,610
2018-06-29 $29.29 $29.82 $29.29 $29.59 $28.56 8,857
2018-06-28 $28.44 $28.80 $28.25 $28.77 $27.77 15,972
2018-06-27 $29.60 $30.05 $28.39 $28.43 $27.44 14,760
2018-06-26 $30.44 $30.44 $29.63 $29.84 $28.80 6,215
2018-06-25 $30.25 $30.25 $29.63 $29.75 $28.72 9,561
2018-06-22 $30.95 $31.09 $30.65 $30.91 $29.84 1,974
2018-06-21 $31.04 $31.04 $30.28 $30.34 $29.29 2,489
2018-06-20 $30.94 $31.14 $30.53 $30.97 $29.90 6,719
2018-06-19 $30.54 $30.77 $30.17 $30.47 $29.41 8,322
2018-06-18 $31.51 $31.51 $31.01 $31.40 $30.31 9,472
2018-06-15 $31.75 $31.95 $31.29 $31.82 $30.72 11,912
2018-06-14 $32.10 $32.37 $32.10 $32.12 $31.01 4,010
2018-06-13 $32.41 $32.48 $32.00 $32.07 $30.96 7,233
2018-06-12 $31.95 $32.37 $31.94 $32.24 $31.12 6,943
2018-06-11 $31.93 $32.00 $31.65 $31.77 $30.67 7,431
2018-06-08 $31.19 $31.55 $31.19 $31.55 $30.46 6,630
2018-06-07 $31.19 $31.55 $31.19 $31.55 $30.46 9,900
2018-06-06 $31.93 $31.96 $31.53 $31.85 $30.75 7,473
2018-06-05 $31.53 $31.99 $31.50 $31.60 $30.50 3,849
2018-06-04 $31.00 $31.46 $31.00 $31.46 $30.37 5,167
2018-06-01 $30.60 $30.96 $30.60 $30.96 $29.89 8,358
2018-05-31 $30.19 $30.47 $30.00 $30.39 $29.34 5,820
2018-05-30 $29.91 $30.22 $29.59 $30.22 $29.17 3,086
2018-05-29 $28.96 $29.97 $28.92 $29.60 $28.57 17,709
2018-05-25 $29.96 $29.99 $29.81 $29.99 $28.95 15,020
2018-05-24 $30.07 $30.25 $29.84 $30.01 $28.97 3,144
2018-05-23 $29.75 $30.23 $29.61 $30.23 $29.18 3,318
2018-05-22 $29.95 $30.25 $29.95 $30.03 $28.99 24,659
2018-05-21 $30.41 $30.43 $29.80 $29.95 $28.91 18,127
2018-05-18 $30.13 $30.24 $29.74 $29.74 $28.71 3,688
2018-05-17 $30.20 $30.38 $29.97 $30.19 $29.14 7,019
2018-05-16 $30.20 $30.26 $30.16 $30.24 $29.19 5,127
2018-05-15 $30.05 $30.05 $29.64 $29.95 $28.91 7,096
2018-05-14 $30.26 $30.60 $30.19 $30.58 $29.52 9,465
2018-05-11 $30.27 $30.32 $30.00 $30.20 $29.15 13,054
2018-05-10 $29.98 $30.63 $29.98 $30.41 $29.36 18,615
2018-05-09 $29.50 $29.86 $29.36 $29.76 $28.73 15,502
2018-05-08 $29.96 $30.00 $29.68 $30.00 $28.96 9,073
2018-05-07 $29.04 $29.64 $28.94 $29.64 $28.61 3,925
2018-05-04 $29.07 $29.21 $28.85 $29.21 $28.20 12,560
2018-05-03 $29.24 $29.28 $28.60 $29.04 $28.03 15,957
2018-05-02 $29.20 $29.37 $28.93 $29.05 $28.04 6,119
2018-05-01 $29.06 $29.55 $28.80 $29.38 $28.36 24,624
2018-04-30 $29.25 $29.31 $29.09 $29.17 $28.16 2,520
2018-04-27 $29.00 $29.00 $28.57 $28.74 $27.74 7,303
2018-04-26 $28.23 $28.64 $28.12 $28.61 $27.62 17,001
2018-04-25 $28.65 $28.68 $28.03 $28.43 $27.44 9,568
2018-04-24 $29.56 $29.65 $28.75 $28.81 $27.81 7,028
2018-04-23 $29.21 $29.35 $29.00 $29.10 $28.09 5,512
2018-04-20 $29.54 $29.54 $29.12 $29.27 $28.25 7,260
2018-04-19 $29.76 $29.76 $29.45 $29.68 $28.65 5,046
2018-04-18 $30.06 $30.06 $29.52 $29.67 $28.64 4,304
2018-04-17 $29.79 $29.96 $29.51 $29.96 $28.92 20,199
2018-04-16 $29.46 $29.73 $29.29 $29.59 $28.56 11,299
2018-04-13 $30.18 $30.18 $29.50 $29.50 $28.48 4,316
2018-04-12 $30.20 $30.46 $30.16 $30.36 $29.31 13,628
2018-04-11 $30.60 $30.69 $30.43 $30.43 $29.37 3,425
2018-04-10 $30.73 $30.77 $30.21 $30.76 $29.69 10,354
2018-04-09 $29.85 $30.37 $29.61 $29.97 $28.93 11,687
2018-04-06 $29.62 $29.97 $29.24 $29.24 $28.23 1,969
2018-04-05 $30.30 $30.30 $29.89 $29.96 $28.92 8,651
2018-04-04 $29.04 $29.93 $28.74 $29.93 $28.89 6,605
2018-04-03 $29.95 $30.10 $29.62 $29.80 $28.77 17,410
2018-04-02 $30.09 $30.49 $29.30 $29.59 $28.56 13,306
2018-03-29 $30.18 $30.50 $29.93 $30.47 $29.41 15,375
2018-03-28 $29.93 $30.18 $29.40 $29.68 $28.65 17,409
2018-03-27 $31.96 $31.96 $30.20 $30.27 $29.22 16,805
2018-03-26 $31.40 $31.56 $30.82 $31.56 $30.47 18,432
2018-03-23 $31.00 $31.05 $30.41 $30.42 $29.36 30,354
2018-03-22 $31.97 $32.23 $31.06 $31.09 $30.01 43,072
2018-03-21 $32.95 $33.14 $32.77 $32.86 $31.72 7,471
2018-03-20 $32.89 $33.30 $32.89 $33.21 $32.06 11,478
2018-03-19 $32.97 $32.97 $32.36 $32.58 $31.45 13,241
2018-03-16 $32.90 $33.03 $32.76 $33.02 $31.87 16,662
2018-03-15 $32.99 $33.18 $32.82 $32.95 $31.81 8,970
2018-03-14 $32.68 $33.03 $32.57 $32.92 $31.78 12,801
2018-03-13 $33.06 $33.17 $32.38 $32.43 $31.31 11,942
2018-03-12 $33.19 $33.30 $32.80 $32.91 $31.77 16,677
2018-03-09 $32.80 $33.19 $32.77 $33.19 $32.04 9,665
2018-03-08 $32.55 $32.81 $32.30 $32.58 $31.45 10,022
2018-03-07 $31.74 $32.01 $31.74 $32.00 $30.89 10,278
2018-03-06 $32.66 $32.66 $31.86 $32.18 $31.06 9,398
2018-03-05 $31.20 $31.94 $31.20 $31.75 $30.65 6,069
2018-03-02 $31.00 $31.81 $30.59 $31.60 $30.50 13,002
2018-03-01 $31.63 $31.80 $31.04 $31.20 $30.12 18,262
2018-02-28 $31.64 $31.64 $31.24 $31.24 $30.16 6,213
2018-02-27 $32.16 $32.16 $31.29 $31.31 $30.22 14,746
2018-02-26 $32.66 $32.78 $32.09 $32.19 $31.07 9,342
2018-02-23 $31.84 $32.46 $31.84 $32.46 $31.33 9,486
2018-02-22 $31.92 $31.92 $31.59 $31.59 $30.50 6,416
2018-02-21 $31.99 $32.32 $31.68 $31.98 $30.87 17,576
2018-02-20 $31.32 $31.80 $31.32 $31.59 $30.49 9,999
2018-02-16 $31.51 $32.12 $31.38 $31.47 $30.38 8,280
2018-02-15 $31.65 $32.18 $31.50 $31.85 $30.75 13,407
2018-02-14 $30.29 $31.38 $30.29 $31.26 $30.18 18,099
2018-02-13 $29.66 $30.38 $29.66 $30.26 $29.21 8,480
2018-02-12 $29.10 $29.65 $29.00 $29.41 $28.39 10,842
2018-02-09 $28.69 $29.25 $27.80 $29.23 $28.22 38,828
2018-02-08 $30.04 $30.04 $28.78 $28.83 $27.83 22,951
2018-02-07 $30.20 $30.47 $29.81 $29.84 $28.80 14,545
2018-02-06 $29.53 $30.99 $29.31 $30.73 $29.66 58,643
2018-02-05 $31.04 $31.79 $30.50 $30.51 $29.45 22,851
2018-02-02 $32.07 $32.09 $31.24 $31.35 $30.26 25,126
2018-02-01 $32.48 $32.62 $32.07 $32.18 $31.06 16,034
2018-01-31 $32.78 $33.69 $32.60 $32.80 $31.66 17,623
2018-01-30 $32.83 $32.83 $32.07 $32.36 $31.24 44,175
2018-01-29 $33.52 $33.52 $33.00 $33.09 $31.94 43,455
2018-01-26 $33.70 $34.11 $33.70 $34.08 $32.90 23,548
2018-01-25 $33.46 $33.75 $33.25 $33.68 $32.51 5,729
2018-01-24 $33.67 $34.06 $33.21 $33.61 $32.44 28,631
2018-01-23 $33.74 $33.74 $33.38 $33.68 $32.51 23,847
2018-01-22 $33.58 $33.59 $33.44 $33.58 $32.42 17,317
2018-01-19 $33.28 $33.45 $33.22 $33.39 $32.23 11,638
2018-01-18 $32.95 $32.95 $32.65 $32.93 $31.79 21,702
2018-01-17 $32.73 $33.22 $32.52 $33.10 $31.95 30,057
2018-01-16 $33.21 $33.28 $32.53 $32.63 $31.50 41,551
2018-01-12 $32.81 $33.14 $32.77 $33.12 $31.97 18,219
2018-01-11 $32.86 $32.86 $32.61 $32.81 $31.67 10,791
2018-01-10 $32.77 $32.85 $32.55 $32.66 $31.53 15,607
2018-01-09 $33.00 $33.06 $32.78 $33.00 $31.86 11,535
2018-01-08 $32.68 $33.00 $32.55 $32.92 $31.78 50,249
2018-01-05 $32.51 $32.59 $32.38 $32.55 $31.42 27,171
2018-01-04 $32.30 $32.44 $32.15 $32.33 $31.21 27,921
2018-01-03 $31.58 $32.27 $31.58 $31.97 $30.86 23,622
2018-01-02 $31.02 $31.60 $31.02 $31.59 $30.49 11,063
2017-12-29 $31.00 $31.00 $30.82 $30.89 $29.82 8,880
2017-12-28 $31.13 $31.13 $30.66 $30.72 $29.65 7,471
2017-12-27 $31.38 $31.38 $31.07 $31.18 $29.45 6,682
2017-12-26 $31.45 $31.45 $31.07 $31.16 $29.43 4,747
2017-12-22 $31.61 $31.61 $31.30 $31.39 $29.64 9,841
2017-12-21 $31.02 $31.58 $31.02 $31.41 $29.66 14,650
2017-12-20 $30.98 $30.98 $30.49 $30.70 $28.99 7,376
2017-12-19 $30.73 $30.99 $30.66 $30.81 $29.10 24,005
2017-12-18 $30.39 $30.76 $30.24 $30.73 $29.02 15,069
2017-12-15 $30.22 $30.38 $30.07 $30.12 $28.44 11,315
2017-12-14 $30.44 $30.44 $30.00 $30.07 $28.40 8,073
2017-12-13 $30.13 $30.46 $30.13 $30.45 $28.76 14,515
2017-12-12 $30.05 $30.05 $29.65 $29.75 $28.10 16,092
2017-12-11 $30.19 $30.39 $30.07 $30.37 $28.68 10,360
2017-12-08 $29.90 $30.48 $29.76 $29.85 $28.19 17,595
2017-12-07 $28.91 $29.34 $28.91 $29.23 $27.60 9,596
2017-12-06 $28.63 $28.83 $28.51 $28.73 $27.13 13,537
2017-12-05 $29.49 $29.56 $29.02 $29.41 $27.77 11,031
2017-12-04 $30.21 $30.21 $29.52 $29.74 $28.08 20,294
2017-12-01 $29.99 $30.10 $29.80 $29.89 $28.23 7,214
2017-11-30 $30.58 $30.58 $30.12 $30.21 $28.53 20,862
2017-11-29 $31.13 $31.14 $30.10 $30.50 $28.80 23,817
2017-11-28 $31.26 $31.44 $31.00 $31.23 $29.49 8,004
2017-11-27 $31.94 $31.94 $31.18 $31.25 $29.51 33,115
2017-11-24 $32.47 $32.47 $32.02 $32.18 $30.39 20,637
2017-11-22 $32.77 $32.77 $32.38 $32.68 $30.86 21,831
2017-11-21 $32.54 $32.82 $32.42 $32.42 $30.62 56,673
2017-11-20 $31.82 $32.13 $31.82 $32.08 $30.29 30,903
2017-11-17 $31.39 $31.67 $31.29 $31.29 $29.55 14,707
2017-11-16 $31.25 $31.55 $31.13 $31.40 $29.65 12,708
2017-11-15 $30.48 $30.89 $30.18 $30.78 $29.07 11,668
2017-11-14 $31.09 $31.17 $30.74 $30.90 $29.18 14,313
2017-11-13 $31.14 $31.46 $31.07 $31.44 $29.69 19,519
2017-11-10 $31.14 $31.15 $30.90 $30.98 $29.25 6,980
2017-11-09 $31.07 $31.11 $30.70 $30.93 $29.21 9,669
2017-11-08 $30.56 $30.99 $30.48 $30.89 $29.17 4,673
2017-11-07 $30.60 $30.75 $30.35 $30.57 $28.87 17,253
2017-11-06 $30.47 $30.82 $30.47 $30.67 $28.97 13,794
2017-11-03 $30.00 $30.10 $29.92 $30.10 $28.42 2,638
2017-11-02 $29.99 $29.99 $29.68 $29.82 $28.16 4,839
2017-11-01 $29.92 $30.09 $29.90 $29.96 $28.29 6,839
2017-10-31 $28.97 $29.49 $28.97 $29.49 $27.85 8,413
2017-10-30 $29.00 $29.20 $28.95 $29.01 $27.40 5,948
2017-10-27 $29.22 $29.22 $28.52 $28.97 $27.36 9,219
2017-10-26 $29.42 $29.42 $28.55 $29.20 $27.58 9,369
2017-10-25 $29.58 $29.91 $29.00 $29.10 $27.48 16,153
2017-10-24 $29.66 $29.70 $29.52 $29.55 $27.91 3,522
2017-10-23 $29.86 $29.97 $29.76 $29.83 $28.17 14,512
2017-10-20 $29.88 $29.99 $29.71 $29.82 $28.16 14,993
2017-10-19 $29.86 $29.86 $29.25 $29.43 $27.79 21,526
2017-10-18 $30.20 $30.30 $30.00 $30.25 $28.57 7,624
2017-10-17 $30.35 $30.35 $30.16 $30.22 $28.54 5,239
2017-10-16 $30.43 $30.48 $30.33 $30.48 $28.78 14,518
2017-10-13 $29.93 $30.29 $29.89 $30.21 $28.53 16,811
2017-10-12 $29.62 $29.65 $29.55 $29.57 $27.93 3,376
2017-10-11 $29.58 $29.67 $29.32 $29.67 $28.02 13,319
2017-10-10 $29.98 $29.99 $29.91 $29.96 $28.29 8,629
2017-10-09 $29.75 $29.75 $29.56 $29.61 $27.96 9,168
2017-10-06 $29.26 $29.63 $29.26 $29.58 $27.94 9,073
2017-10-05 $29.30 $29.39 $29.06 $29.23 $27.61 8,219
2017-10-04 $29.24 $29.33 $29.05 $29.16 $27.54 5,409
2017-10-03 $29.14 $29.34 $29.03 $29.25 $27.62 10,013
2017-10-02 $28.64 $28.97 $28.45 $28.75 $27.15 8,709
2017-09-29 $28.40 $28.74 $28.40 $28.74 $27.14 6,560
2017-09-28 $28.13 $28.32 $27.94 $28.30 $26.73 7,168
2017-09-27 $28.38 $28.40 $28.24 $28.39 $26.81 15,031
2017-09-26 $27.87 $28.15 $27.87 $27.98 $26.42 3,518
2017-09-25 $28.20 $28.20 $27.50 $27.77 $26.22 7,102
2017-09-22 $28.50 $28.69 $28.32 $28.69 $27.09 9,521
2017-09-21 $28.83 $28.83 $28.54 $28.68 $27.09 2,727
2017-09-20 $28.90 $28.96 $28.60 $28.60 $27.01 4,201
2017-09-19 $28.95 $28.95 $28.63 $28.74 $27.14 4,389
2017-09-18 $28.74 $28.83 $28.64 $28.78 $27.18 8,923
2017-09-15 $28.41 $28.59 $28.25 $28.59 $27.00 3,992
2017-09-14 $28.35 $28.40 $28.29 $28.40 $26.82 5,996
2017-09-13 $28.40 $28.48 $28.24 $28.31 $26.74 4,301
2017-09-12 $28.29 $28.38 $28.29 $28.35 $26.78 1,727
2017-09-11 $27.89 $28.21 $27.84 $28.21 $26.64 8,442
2017-09-08 $28.00 $28.00 $27.85 $27.85 $26.30 2,394
2017-09-07 $27.80 $28.08 $27.80 $28.00 $26.44 2,679
2017-09-06 $27.63 $27.79 $27.61 $27.79 $26.24 4,553
2017-09-05 $27.42 $27.65 $27.29 $27.37 $25.85 4,863
2017-09-01 $27.94 $27.94 $27.19 $27.44 $25.91 7,198
2017-08-31 $27.28 $27.33 $27.11 $27.33 $25.81 11,731
2017-08-30 $26.65 $26.96 $26.65 $26.91 $25.42 1,504
2017-08-29 $26.44 $26.75 $26.44 $26.75 $25.26 8,196
2017-08-28 $26.97 $26.97 $26.50 $26.67 $25.19 18,748
2017-08-25 $27.42 $27.42 $27.05 $27.17 $25.66 5,325
2017-08-24 $27.28 $27.30 $27.14 $27.25 $25.74 5,231
2017-08-23 $27.32 $27.53 $27.24 $27.25 $25.73 4,041
2017-08-22 $27.22 $27.39 $27.22 $27.29 $25.78 6,234
2017-08-21 $27.08 $27.22 $27.05 $27.20 $25.68 5,865
2017-08-18 $26.93 $27.09 $26.75 $27.07 $25.57 15,012
2017-08-17 $27.20 $27.20 $26.73 $26.73 $25.25 12,745
2017-08-16 $26.91 $27.38 $26.91 $27.35 $25.83 9,736
2017-08-15 $27.08 $27.27 $26.70 $26.80 $25.31 7,888
2017-08-14 $26.90 $27.52 $26.90 $27.27 $25.76 6,182
2017-08-11 $26.60 $26.78 $26.29 $26.67 $25.19 6,702
2017-08-10 $27.41 $27.41 $26.51 $26.60 $25.12 11,060
2017-08-09 $27.55 $27.70 $27.24 $27.70 $26.16 6,908
2017-08-08 $27.44 $27.73 $27.44 $27.56 $26.03 11,334
2017-08-07 $27.00 $27.35 $26.86 $27.35 $25.83 4,690
2017-08-04 $26.81 $26.81 $26.68 $26.68 $25.19 1,365
2017-08-03 $26.50 $26.67 $26.46 $26.47 $25.00 7,707
2017-08-02 $26.92 $26.92 $26.42 $26.48 $25.00 8,344
2017-08-01 $26.94 $26.94 $26.78 $26.82 $25.33 4,079
2017-07-31 $26.97 $27.06 $26.80 $26.80 $25.31 5,680
2017-07-28 $26.30 $26.88 $26.30 $26.85 $25.35 3,837
2017-07-27 $26.56 $26.84 $26.17 $26.30 $24.84 3,856
2017-07-26 $26.60 $26.84 $26.22 $26.84 $25.35 3,127
2017-07-25 $27.01 $27.04 $26.84 $27.04 $25.53 2,591
2017-07-24 $26.96 $27.12 $26.88 $27.12 $25.61 6,631
2017-07-21 $26.76 $26.76 $26.46 $26.67 $25.19 4,176
2017-07-20 $26.89 $26.95 $26.74 $26.91 $25.41 5,282
2017-07-19 $26.77 $26.78 $26.30 $26.69 $25.21 8,759
2017-07-18 $26.00 $26.30 $26.00 $26.30 $24.83 4,567
2017-07-17 $26.14 $26.14 $25.89 $25.91 $24.47 851
2017-07-14 $25.99 $26.22 $25.88 $26.15 $24.70 5,023
2017-07-13 $25.91 $25.94 $25.84 $25.92 $24.48 3,152
2017-07-12 $25.78 $25.85 $25.78 $25.85 $24.41 380
2017-07-11 $25.29 $25.29 $25.19 $25.20 $23.80 1,207
2017-07-10 $25.09 $25.18 $25.09 $25.17 $23.77 5,432
2017-07-07 $24.84 $25.10 $24.78 $25.07 $23.68 15,300
2017-07-06 $25.07 $25.07 $24.90 $24.90 $23.52 897
2017-07-05 $25.00 $25.09 $25.00 $25.01 $23.62 1,371
2017-07-03 $25.03 $25.03 $25.03 $25.03 $23.64 138
2017-06-30 $24.88 $25.01 $24.88 $25.01 $23.62 463
2017-06-29 $25.20 $25.20 $24.80 $24.84 $23.46 5,510
2017-06-28 $25.18 $25.20 $25.18 $25.18 $23.78 1,361
2017-06-27 $25.48 $25.48 $25.18 $25.30 $23.89 2,589
2017-06-26 $25.78 $25.80 $25.51 $25.56 $24.14 4,474
2017-06-23 $25.28 $25.48 $25.28 $25.48 $24.06 1,125
2017-06-22 $25.35 $25.45 $25.00 $25.40 $23.98 2,884
2017-06-21 $25.39 $25.47 $25.39 $25.47 $24.05 1,050
2017-06-20 $24.96 $25.12 $24.96 $25.12 $23.72 1,156
2017-06-19 $25.08 $25.20 $25.08 $25.20 $23.80 1,281
2017-06-16 $24.69 $24.70 $24.67 $24.70 $23.33 2,066
2017-06-15 $24.62 $24.81 $24.51 $24.81 $23.43 784
2017-06-14 $25.24 $25.24 $24.96 $24.96 $23.57 444
2017-06-13 $25.17 $25.17 $25.14 $25.16 $23.76 634
2017-06-12 $24.78 $25.15 $24.78 $25.09 $23.69 6,041
2017-06-09 $25.88 $25.89 $25.12 $25.27 $23.87 7,283
2017-06-08 $25.63 $25.87 $25.63 $25.77 $24.34 15,562
2017-06-07 $25.50 $25.75 $25.50 $25.75 $24.32 2,366
2017-06-06 $25.32 $25.34 $25.27 $25.34 $23.93 659
2017-06-05 $25.14 $25.35 $25.14 $25.24 $23.84 10,410
2017-06-02 $25.30 $25.41 $25.25 $25.40 $23.99 4,079
2017-06-01 $25.02 $25.22 $25.02 $25.22 $23.82 1,218
2017-05-31 $25.31 $25.31 $25.13 $25.13 $23.73 940
2017-05-30 $25.55 $25.55 $25.25 $25.25 $23.85 3,894
2017-05-26 $25.34 $25.52 $25.30 $25.50 $24.08 9,598
2017-05-25 $25.45 $25.48 $25.27 $25.31 $23.90 3,881
2017-05-24 $25.39 $25.40 $25.24 $25.24 $23.83 1,773
2017-05-23 $25.77 $25.77 $25.26 $25.39 $23.98 4,038
2017-05-22 $25.40 $25.78 $25.40 $25.78 $24.35 3,351
2017-05-19 $25.25 $25.35 $25.25 $25.34 $23.93 3,259
2017-05-18 $24.91 $25.01 $24.83 $24.83 $23.45 1,797
2017-05-17 $24.70 $24.70 $24.58 $24.58 $23.21 2,100
2017-05-16 $24.26 $25.28 $24.26 $25.23 $23.83 21,078
2017-05-15 $23.85 $24.26 $23.85 $24.26 $22.91 849
2017-05-12 $24.00 $24.00 $23.99 $23.99 $22.66 267
2017-05-11 $24.35 $24.35 $23.81 $24.00 $22.66 4,978
2017-05-10 $24.28 $24.30 $24.26 $24.26 $22.91 538
2017-05-09 $23.59 $24.04 $23.59 $24.04 $22.70 15,381
2017-05-08 $23.50 $23.64 $23.50 $23.59 $22.28 8,401
2017-05-05 $23.11 $23.29 $22.90 $23.29 $21.99 9,007
2017-05-04 $23.51 $23.51 $23.01 $23.11 $21.82 4,529
2017-05-03 $23.70 $23.70 $23.67 $23.67 $22.35 1,552
2017-05-02 $23.48 $23.67 $23.48 $23.67 $22.35 1,473
2017-05-01 $23.50 $23.65 $23.40 $23.48 $22.17 2,872
2017-04-28 $23.44 $23.44 $23.44 $23.44 $22.14 126
2017-04-27 $23.50 $23.50 $23.43 $23.43 $22.13 1,103
2017-04-26 $23.09 $23.31 $22.93 $23.31 $22.01 2,555
2017-04-25 $23.01 $23.38 $23.01 $23.34 $22.04 14,118
2017-04-24 $23.22 $23.22 $23.06 $23.06 $21.78 1,941
2017-04-21 $22.80 $22.90 $22.80 $22.90 $21.62 317
2017-04-20 $22.58 $22.88 $22.58 $22.88 $21.61 505
2017-04-19 $22.64 $22.67 $22.51 $22.54 $21.29 885
2017-04-18 $22.50 $22.50 $22.11 $22.11 $20.88 3,078
2017-04-17 $22.50 $22.70 $22.50 $22.64 $21.38 1,453
2017-04-13 $22.73 $22.75 $22.72 $22.72 $21.46 12,672
2017-04-12 $22.84 $22.88 $22.78 $22.88 $21.61 1,235
2017-04-11 $22.90 $22.90 $22.68 $22.68 $21.42 1,811
2017-04-10 $23.19 $23.19 $23.00 $23.03 $21.74 979
2017-04-07 $23.04 $23.22 $23.04 $23.22 $21.93 989
2017-04-06 $23.22 $23.22 $23.04 $23.04 $21.76 1,594
2017-04-05 $23.45 $23.45 $23.14 $23.34 $22.04 3,659
2017-04-04 $23.55 $23.55 $23.34 $23.34 $22.04 515
2017-04-03 $22.98 $23.40 $22.98 $23.32 $22.02 1,521
2017-03-31 $23.21 $23.29 $23.21 $23.24 $21.95 1,604
2017-03-30 $23.26 $23.26 $23.07 $23.08 $21.80 2,109
2017-03-29 $23.26 $23.26 $23.22 $23.22 $21.92 4,678
2017-03-28 $23.10 $23.32 $23.10 $23.16 $21.87 3,979
2017-03-27 $22.96 $23.14 $22.62 $23.08 $21.80 3,555
2017-03-24 $23.15 $23.37 $23.15 $23.37 $22.07 252
2017-03-23 $23.30 $23.37 $23.30 $23.37 $22.07 282
2017-03-22 $23.22 $23.22 $23.15 $23.15 $21.86 980
2017-03-21 $23.89 $23.89 $23.30 $23.34 $22.04 3,127
2017-03-20 $23.60 $23.60 $23.56 $23.56 $22.25 660
2017-03-17 $23.70 $23.79 $23.68 $23.79 $22.47 1,276
2017-03-16 $23.30 $23.60 $23.30 $23.60 $22.29 873
2017-03-15 $23.18 $23.24 $23.09 $23.24 $21.95 2,545
2017-03-14 $23.13 $23.13 $23.13 $23.13 $21.84 22
2017-03-13 $23.13 $23.13 $23.13 $23.13 $21.84 261
2017-03-10 $22.82 $22.82 $22.82 $22.82 $21.55 228
2017-03-09 $22.82 $22.82 $22.82 $22.82 $21.55 101
2017-03-08 $23.05 $23.07 $23.05 $23.07 $21.79 944
2017-03-07 $22.89 $22.96 $22.89 $22.95 $21.67 1,030
2017-03-06 $22.84 $22.84 $22.70 $22.83 $21.56 867
2017-03-03 $22.61 $22.61 $22.61 $22.61 $21.35 224
2017-03-02 $23.00 $23.00 $22.68 $22.68 $21.42 3,375
2017-03-01 $23.13 $23.13 $22.90 $23.12 $21.83 4,633
2017-02-28 $23.24 $23.24 $22.95 $22.95 $21.67 794
2017-02-27 $22.64 $23.25 $22.64 $23.25 $21.96 5,947
2017-02-24 $23.14 $23.14 $23.14 $23.14 $21.85 110
2017-02-23 $23.34 $23.34 $23.25 $23.30 $22.00 3,490
2017-02-22 $23.64 $23.85 $23.57 $23.74 $22.42 1,729
2017-02-21 $23.36 $23.69 $23.36 $23.69 $22.37 4,206
2017-02-17 $23.45 $23.48 $23.38 $23.41 $22.11 2,753
2017-02-16 $23.55 $23.78 $23.40 $23.65 $22.33 18,208
2017-02-15 $23.22 $23.37 $23.22 $23.37 $22.07 991
2017-02-14 $23.26 $23.31 $23.23 $23.31 $22.01 733
2017-02-13 $23.14 $23.35 $23.14 $23.34 $22.04 2,460
2017-02-10 $23.26 $23.32 $23.14 $23.14 $21.86 2,238
2017-02-09 $23.18 $23.18 $23.18 $23.18 $21.89 459
2017-02-08 $22.90 $23.28 $22.84 $23.25 $21.96 3,180
2017-02-07 $22.79 $22.79 $22.79 $22.79 $21.52 167
2017-02-06 $22.58 $22.74 $22.58 $22.74 $21.48 1,507
2017-02-03 $22.57 $22.58 $22.41 $22.58 $21.33 865
2017-02-02 $22.25 $22.56 $22.25 $22.56 $21.31 1,076
2017-02-01 $22.19 $22.46 $22.19 $22.46 $21.21 1,139
2017-01-31 $22.14 $22.50 $22.14 $22.30 $21.06 2,814
2017-01-30 $21.97 $22.27 $21.97 $22.21 $20.97 652
2017-01-27 $22.42 $22.42 $22.37 $22.37 $21.13 506
2017-01-26 $22.73 $22.73 $22.40 $22.40 $21.16 777
2017-01-25 $22.51 $22.60 $22.51 $22.60 $21.34 1,118
2017-01-24 $22.40 $22.45 $22.40 $22.42 $21.17 1,593
2017-01-23 $21.99 $22.23 $21.99 $22.09 $20.86 5,008
2017-01-20 $22.18 $22.18 $22.18 $22.18 $20.95 0
2017-01-19 $22.18 $22.18 $22.18 $22.18 $20.95 108
2017-01-18 $22.08 $22.18 $22.08 $22.18 $20.95 3,365
2017-01-17 $21.82 $22.15 $21.82 $22.13 $20.90 1,841
2017-01-13 $22.25 $22.25 $22.25 $22.25 $21.01 755
2017-01-12 $21.92 $21.92 $21.92 $21.92 $20.70 217
2017-01-11 $22.16 $22.16 $22.04 $22.04 $20.81 308
2017-01-10 $22.25 $22.43 $22.24 $22.41 $21.17 4,194
2017-01-09 $21.88 $22.23 $21.88 $22.03 $20.80 1,569
2017-01-06 $22.00 $22.10 $22.00 $22.10 $20.87 1,809
2017-01-05 $21.75 $22.00 $21.75 $22.00 $20.78 1,816
2017-01-04 $21.52 $21.75 $21.52 $21.75 $20.54 405
2017-01-03 $21.39 $21.39 $21.26 $21.28 $20.10 1,425
2016-12-30 $21.18 $21.24 $21.18 $21.22 $20.04 1,640
2016-12-29 $21.17 $21.35 $21.17 $21.35 $20.16 1,994
2016-12-28 $21.47 $21.47 $20.88 $21.00 $19.83 5,678
2016-12-27 $22.11 $22.12 $22.11 $22.12 $19.98 670
2016-12-23 $21.67 $21.67 $21.67 $21.67 $19.57 111
2016-12-22 $21.59 $21.59 $21.59 $21.59 $19.50 218
2016-12-21 $21.83 $21.83 $21.83 $21.83 $19.72 100
2016-12-20 $21.79 $21.92 $21.79 $21.92 $19.80 1,536
2016-12-19 $21.75 $21.75 $21.75 $21.75 $19.64 119
2016-12-16 $21.80 $21.80 $21.67 $21.72 $19.62 3,662
2016-12-15 $21.91 $21.92 $21.84 $21.84 $19.72 481
2016-12-14 $22.16 $22.16 $22.16 $22.16 $20.01 174
2016-12-13 $21.85 $22.31 $21.85 $22.31 $20.15 711
2016-12-12 $22.28 $22.28 $21.84 $21.93 $19.80 4,204
2016-12-09 $22.53 $22.54 $22.46 $22.46 $20.28 558
2016-12-08 $22.68 $22.68 $22.59 $22.66 $20.46 2,184
2016-12-07 $22.46 $22.69 $22.46 $22.66 $20.46 4,321
2016-12-06 $22.46 $22.46 $22.46 $22.46 $20.28 2,412
2016-12-05 $22.15 $22.57 $22.15 $22.47 $20.29 2,544
2016-12-02 $22.54 $22.54 $22.54 $22.54 $20.36 11
2016-12-01 $22.83 $22.83 $22.54 $22.54 $20.36 867
2016-11-30 $23.27 $23.29 $23.12 $23.12 $20.88 1,401
2016-11-29 $23.19 $23.19 $23.06 $23.19 $20.94 715
2016-11-28 $22.80 $23.13 $22.80 $23.03 $20.80 1,419
2016-11-25 $22.86 $22.87 $22.86 $22.87 $20.65 4,463
2016-11-23 $22.77 $22.87 $22.77 $22.87 $20.66 590
2016-11-22 $22.79 $22.79 $22.79 $22.79 $20.58 1,604
2016-11-21 $22.47 $22.60 $22.44 $22.60 $20.41 5,837
2016-11-18 $22.39 $22.57 $22.39 $22.57 $20.38 201
2016-11-17 $22.40 $22.48 $22.29 $22.32 $20.16 1,136
2016-11-16 $22.46 $22.46 $22.46 $22.46 $20.29 76
2016-11-15 $21.94 $22.46 $21.94 $22.46 $20.29 2,834
2016-11-14 $21.78 $22.12 $21.71 $21.84 $19.72 4,594
2016-11-11 $22.56 $22.56 $22.03 $22.13 $19.99 1,027
2016-11-10 $22.75 $22.92 $22.38 $22.43 $20.26 3,146
2016-11-09 $22.27 $22.78 $22.11 $22.76 $20.55 1,497
2016-11-08 $22.91 $23.36 $22.91 $22.99 $20.76 1,518
2016-11-07 $23.00 $23.09 $23.00 $23.08 $20.85 2,100
2016-11-04 $22.36 $22.36 $22.36 $22.36 $20.20 193
2016-11-03 $22.57 $22.72 $22.57 $22.57 $20.38 676
2016-11-02 $22.91 $22.91 $22.57 $22.57 $20.39 1,138
2016-11-01 $23.19 $23.19 $22.73 $22.86 $20.64 1,298
2016-10-31 $23.23 $23.33 $23.21 $23.33 $21.07 1,278
2016-10-28 $23.45 $23.45 $23.40 $23.40 $21.13 204
2016-10-27 $23.76 $23.76 $23.76 $23.76 $21.46 31
2016-10-26 $24.13 $24.13 $23.76 $23.76 $21.46 613
2016-10-25 $24.07 $24.18 $24.07 $24.18 $21.84 2,823
2016-10-24 $24.15 $24.16 $24.07 $24.07 $21.74 2,119
2016-10-21 $23.83 $23.83 $23.83 $23.83 $21.52 133
2016-10-20 $24.06 $24.06 $24.06 $24.06 $21.73 30
2016-10-19 $24.06 $24.06 $24.06 $24.06 $21.73 117
2016-10-18 $24.04 $24.13 $24.03 $24.06 $21.73 2,642
2016-10-17 $23.99 $23.99 $23.54 $23.69 $21.39 7,600
2016-10-14 $23.62 $23.62 $23.62 $23.62 $21.33 194
2016-10-13 $23.41 $23.82 $23.40 $23.78 $21.48 4,982
2016-10-12 $23.99 $24.16 $23.99 $24.16 $21.82 1,125
2016-10-11 $24.60 $24.60 $23.94 $23.94 $21.62 610
2016-10-10 $24.40 $24.50 $24.20 $24.50 $22.13 3,119
2016-10-07 $24.50 $24.50 $23.70 $23.70 $21.40 972
2016-10-06 $24.40 $24.40 $24.40 $24.40 $22.04 10
2016-10-05 $24.49 $24.50 $24.40 $24.40 $22.04 829
2016-10-04 $23.91 $24.18 $23.91 $24.18 $21.84 1,052
2016-10-03 $23.90 $23.98 $23.90 $23.95 $21.63 2,053
2016-09-30 $23.62 $23.62 $23.62 $23.62 $21.33 2
2016-09-29 $23.51 $23.85 $23.51 $23.62 $21.33 1,620
2016-09-28 $23.81 $23.81 $23.81 $23.81 $21.50 30
2016-09-27 $23.58 $24.10 $23.58 $23.81 $21.50 1,321
2016-09-26 $24.00 $24.00 $23.58 $23.70 $21.40 4,356
2016-09-23 $24.19 $24.19 $24.19 $24.19 $21.84 243
2016-09-22 $24.47 $24.50 $24.29 $24.42 $22.05 2,516
2016-09-21 $24.09 $24.44 $24.09 $24.44 $22.07 2,255
2016-09-20 $24.12 $24.12 $23.92 $23.92 $21.60 2,860
2016-09-19 $24.10 $24.13 $23.98 $24.12 $21.78 1,718
2016-09-16 $24.08 $24.10 $23.77 $23.82 $21.51 3,027
2016-09-15 $24.01 $24.09 $23.95 $24.08 $21.75 2,853
2016-09-14 $23.66 $23.84 $23.39 $23.39 $21.12 3,138
2016-09-13 $23.25 $23.26 $23.08 $23.17 $20.92 2,460
2016-09-12 $23.25 $23.86 $23.25 $23.86 $21.55 560
2016-09-09 $24.35 $24.35 $23.32 $23.32 $21.06 3,344
2016-09-08 $23.74 $24.19 $23.53 $23.82 $21.51 8,879
2016-09-07 $24.10 $24.13 $23.74 $23.79 $21.48 11,486
2016-09-06 $24.00 $24.14 $23.74 $24.05 $21.72 2,532
2016-09-02 $23.23 $23.63 $23.23 $23.42 $21.15 3,225
2016-09-01 $23.00 $23.12 $22.83 $22.90 $20.68 1,671
2016-08-31 $22.73 $22.73 $22.73 $22.73 $20.53 144
2016-08-30 $23.00 $23.08 $22.90 $23.00 $20.77 1,658
2016-08-29 $22.83 $22.94 $22.83 $22.94 $20.72 1,511
2016-08-26 $22.68 $22.69 $22.36 $22.36 $20.20 2,534
2016-08-25 $22.14 $22.25 $22.00 $22.22 $20.07 8,428
2016-08-24 $22.47 $22.47 $22.47 $22.47 $20.29 1,032
2016-08-23 $22.41 $22.41 $22.41 $22.41 $20.24 83
2016-08-22 $22.68 $22.68 $22.41 $22.41 $20.24 1,223
2016-08-19 $22.77 $22.77 $22.74 $22.77 $20.56 5,692
2016-08-18 $22.39 $22.39 $22.39 $22.39 $20.22 136
2016-08-17 $22.39 $22.39 $22.37 $22.39 $20.22 2,519
2016-08-16 $22.87 $22.87 $22.69 $22.69 $20.49 1,934
2016-08-15 $22.75 $22.91 $22.70 $22.85 $20.63 3,114
2016-08-12 $22.08 $22.36 $22.08 $22.25 $20.09 1,408
2016-08-11 $21.99 $22.33 $21.99 $22.33 $20.17 4,368
2016-08-10 $21.71 $21.96 $21.71 $21.96 $19.83 710
2016-08-09 $21.80 $21.87 $21.74 $21.78 $19.67 3,221
2016-08-08 $21.50 $21.50 $21.22 $21.22 $19.16 410
2016-08-05 $21.00 $21.12 $20.95 $21.12 $19.08 3,357
2016-08-04 $20.73 $20.79 $20.72 $20.78 $18.77 1,157
2016-08-03 $20.42 $20.65 $20.42 $20.65 $18.65 717
2016-08-02 $20.56 $20.56 $20.56 $20.56 $18.57 606
2016-08-01 $20.49 $20.56 $20.44 $20.56 $18.57 1,573
2016-07-29 $20.52 $20.61 $20.52 $20.61 $18.61 353
2016-07-28 $20.76 $20.76 $20.75 $20.75 $18.73 1,737
2016-07-27 $20.70 $20.82 $20.69 $20.82 $18.81 858
2016-07-26 $20.75 $20.77 $20.75 $20.77 $18.76 753
2016-07-25 $21.00 $21.00 $20.75 $20.75 $18.74 694
2016-07-22 $20.49 $20.86 $20.49 $20.86 $18.84 1,721
2016-07-21 $20.67 $20.67 $20.67 $20.67 $18.66 482
2016-07-20 $20.50 $20.55 $20.50 $20.55 $18.55 762
2016-07-19 $20.45 $20.45 $20.38 $20.38 $18.41 369
2016-07-18 $20.40 $20.53 $20.40 $20.53 $18.54 869
2016-07-15 $20.38 $20.38 $20.38 $20.38 $18.41 836
2016-07-14 $20.31 $20.63 $20.26 $20.59 $18.59 3,841
2016-07-13 $20.16 $20.36 $20.16 $20.36 $18.38 495
2016-07-12 $20.00 $20.50 $20.00 $20.50 $18.51 1,072
2016-07-11 $19.91 $20.24 $19.91 $20.24 $18.28 1,150
2016-07-08 $19.94 $19.94 $19.87 $19.88 $17.95 8,655
2016-07-07 $19.71 $19.75 $19.69 $19.74 $17.83 10,714
2016-07-06 $19.27 $19.44 $19.27 $19.34 $17.46 1,766
2016-07-05 $19.27 $19.27 $19.24 $19.24 $17.38 482
2016-07-01 $19.72 $19.72 $19.72 $19.72 $17.80 150
2016-06-30 $19.58 $19.72 $19.58 $19.72 $17.80 2,154
2016-06-29 $19.66 $19.75 $19.49 $19.63 $17.73 1,761
2016-06-28 $19.36 $19.36 $19.03 $19.25 $17.38 4,295
2016-06-27 $18.99 $18.99 $18.88 $18.95 $17.11 2,479
2016-06-24 $19.88 $19.88 $19.88 $19.88 $17.95 185
2016-06-23 $19.84 $19.88 $19.84 $19.88 $17.95 636
2016-06-22 $19.81 $19.81 $19.77 $19.77 $17.85 2,810
2016-06-21 $19.50 $19.76 $19.50 $19.74 $17.83 1,077
2016-06-20 $19.58 $19.58 $19.58 $19.58 $17.68 101
2016-06-17 $19.56 $19.58 $19.56 $19.58 $17.68 607
2016-06-16 $19.59 $19.59 $19.59 $19.59 $17.69 118
2016-06-15 $19.59 $19.59 $19.59 $19.59 $17.69 350
2016-06-14 $19.33 $19.33 $19.33 $19.33 $17.46 473
2016-06-13 $19.59 $19.59 $19.59 $19.59 $17.69 150
2016-06-10 $20.13 $20.13 $19.51 $19.69 $17.78 1,531
2016-06-09 $20.41 $20.42 $20.40 $20.42 $18.44 1,408
2016-06-08 $20.49 $20.62 $20.47 $20.62 $18.62 3,365
2016-06-07 $20.93 $20.93 $20.59 $20.61 $18.61 5,311
2016-06-06 $20.20 $20.68 $20.20 $20.54 $18.55 14,602
2016-06-03 $20.22 $20.37 $20.22 $20.37 $18.40 896
2016-06-02 $20.39 $20.39 $20.28 $20.33 $18.36 1,149
2016-06-01 $20.30 $20.35 $20.21 $20.21 $18.25 1,778
2016-05-31 $19.80 $20.55 $19.80 $20.55 $18.56 6,327
2016-05-27 $20.07 $20.13 $20.07 $20.12 $18.17 1,872
2016-05-26 $19.67 $19.89 $19.60 $19.86 $17.94 8,382
2016-05-25 $19.50 $19.80 $19.50 $19.59 $17.69 1,862
2016-05-24 $19.66 $19.88 $19.32 $19.50 $17.61 24,242
2016-05-23 $19.51 $19.51 $19.51 $19.51 $17.62 260
2016-05-20 $19.48 $19.48 $19.48 $19.48 $17.59 418
2016-05-19 $19.26 $19.26 $19.14 $19.14 $17.28 429
2016-05-18 $19.60 $19.60 $19.39 $19.39 $17.51 1,221
2016-05-17 $19.57 $19.57 $19.50 $19.50 $17.61 483
2016-05-16 $19.08 $19.65 $19.08 $19.63 $17.72 3,398
2016-05-13 $19.03 $19.13 $19.03 $19.06 $17.21 3,957
2016-05-12 $19.15 $19.15 $19.04 $19.15 $17.29 4,400
2016-05-11 $19.33 $19.44 $19.33 $19.44 $17.56 533
2016-05-10 $19.55 $19.58 $19.55 $19.58 $17.68 649
2016-05-09 $19.64 $19.64 $19.35 $19.35 $17.47 4,674
2016-05-06 $20.12 $20.12 $19.82 $19.86 $17.94 3,623
2016-05-05 $20.43 $20.43 $20.38 $20.38 $18.40 439
2016-05-04 $20.27 $20.49 $20.27 $20.49 $18.51 693
2016-05-03 $20.56 $20.56 $20.34 $20.34 $18.37 1,940
2016-05-02 $20.98 $20.98 $20.54 $20.79 $18.77 3,942
2016-04-29 $20.96 $21.02 $20.71 $21.02 $18.98 4,163
2016-04-28 $21.15 $21.15 $21.08 $21.08 $19.04 693
2016-04-27 $21.18 $21.18 $20.81 $20.81 $18.80 1,338
2016-04-26 $21.31 $21.31 $21.12 $21.27 $19.21 912
2016-04-25 $21.20 $21.43 $21.09 $21.31 $19.24 3,514
2016-04-22 $21.56 $21.58 $21.34 $21.34 $19.27 20,470
2016-04-21 $21.40 $21.40 $21.30 $21.30 $19.24 589
2016-04-20 $21.55 $21.96 $21.30 $21.33 $19.26 1,538
2016-04-19 $22.00 $22.05 $21.44 $21.77 $19.66 13,043
2016-04-18 $21.52 $21.52 $21.52 $21.52 $19.44 515
2016-04-15 $21.30 $21.64 $21.30 $21.64 $19.54 1,341
2016-04-14 $21.33 $22.00 $21.33 $21.59 $19.50 1,166
2016-04-13 $21.41 $21.91 $21.41 $21.91 $19.78 1,916
2016-04-12 $21.00 $21.00 $21.00 $21.00 $18.96 236
2016-04-11 $21.24 $21.40 $20.97 $20.97 $18.94 1,143
2016-04-08 $20.71 $20.96 $20.71 $20.85 $18.83 1,890
2016-04-07 $20.77 $20.77 $20.77 $20.77 $18.76 836
2016-04-06 $21.00 $21.08 $20.90 $21.06 $19.02 5,730
2016-04-05 $21.00 $21.03 $20.70 $20.70 $18.69 2,544
2016-04-04 $21.04 $21.29 $21.01 $21.16 $19.11 13,703
2016-04-01 $21.20 $21.20 $21.20 $21.20 $19.15 300
2016-03-31 $21.53 $21.53 $21.21 $21.21 $19.15 992
2016-03-30 $21.27 $21.28 $21.27 $21.28 $19.21 307
2016-03-29 $21.14 $21.15 $21.12 $21.12 $19.07 1,211
2016-03-28 $21.50 $21.55 $21.30 $21.30 $19.24 2,263
2016-03-24 $21.25 $21.44 $21.18 $21.18 $19.12 6,515
2016-03-23 $21.23 $21.23 $21.20 $21.20 $19.15 1,000
2016-03-22 $21.64 $21.64 $21.64 $21.64 $19.54 176
2016-03-21 $21.58 $21.73 $21.36 $21.36 $19.29 606
2016-03-18 $21.19 $21.20 $21.19 $21.20 $19.15 696
2016-03-17 $20.75 $21.11 $20.75 $21.11 $19.06 9,588
2016-03-16 $20.82 $20.88 $20.39 $20.66 $18.66 1,659
2016-03-15 $20.90 $20.90 $20.79 $20.79 $18.78 852
2016-03-14 $20.92 $20.94 $20.37 $20.94 $18.91 968
2016-03-11 $20.32 $20.86 $20.28 $20.86 $18.84 3,715
2016-03-10 $20.40 $20.40 $20.40 $20.40 $18.42 1,387
2016-03-09 $20.14 $20.37 $20.14 $20.37 $18.40 2,227
2016-03-08 $20.50 $20.51 $20.22 $20.22 $18.26 1,159
2016-03-07 $20.51 $21.00 $20.51 $20.55 $18.56 993
2016-03-04 $20.52 $20.75 $20.52 $20.64 $18.64 5,751
2016-03-03 $20.40 $20.46 $20.34 $20.45 $18.47 852
2016-03-02 $20.75 $20.75 $20.41 $20.41 $18.43 1,119
2016-03-01 $19.73 $19.73 $19.73 $19.73 $17.82 127
2016-02-29 $19.73 $19.83 $19.73 $19.73 $17.82 875
2016-02-26 $19.97 $20.00 $19.61 $19.61 $17.71 665
2016-02-25 $19.68 $19.68 $19.68 $19.68 $17.77 262
2016-02-24 $20.00 $20.09 $19.50 $19.76 $17.84 2,597
2016-02-23 $20.72 $20.72 $20.61 $20.61 $18.61 1,145
2016-02-22 $20.56 $20.83 $20.37 $20.73 $18.72 1,697
2016-02-19 $19.65 $20.20 $19.65 $20.20 $18.24 1,691
2016-02-18 $19.78 $20.07 $19.75 $20.01 $18.07 5,943
2016-02-17 $19.40 $19.91 $19.40 $19.89 $17.96 5,786
2016-02-16 $19.49 $19.55 $19.42 $19.42 $17.54 3,705
2016-02-12 $18.78 $18.78 $18.64 $18.64 $16.83 1,208
2016-02-11 $18.09 $18.53 $18.09 $18.53 $16.73 1,286
2016-02-10 $18.54 $19.00 $18.40 $19.00 $17.16 744
2016-02-09 $18.35 $18.35 $18.30 $18.30 $16.53 905
2016-02-08 $19.18 $19.33 $18.90 $18.90 $17.07 2,545
2016-02-05 $19.34 $19.59 $19.28 $19.28 $17.41 1,187
2016-02-04 $19.59 $19.59 $19.50 $19.50 $17.61 514
2016-02-03 $19.65 $19.65 $19.65 $19.65 $17.75 2
2016-02-02 $20.01 $20.01 $19.62 $19.65 $17.75 858
2016-02-01 $19.88 $20.00 $19.88 $20.00 $18.06 1,320
2016-01-29 $19.51 $20.24 $19.51 $20.20 $18.24 2,119
2016-01-28 $19.35 $19.72 $19.28 $19.28 $17.41 2,490
2016-01-27 $19.44 $19.44 $19.39 $19.41 $17.53 866
2016-01-26 $19.91 $19.91 $19.91 $19.91 $17.98 559
2016-01-25 $19.81 $19.81 $19.81 $19.81 $17.89 836
2016-01-22 $19.95 $20.24 $19.95 $20.24 $18.28 429
2016-01-21 $19.65 $19.65 $19.60 $19.60 $17.70 380
2016-01-20 $19.30 $19.86 $19.30 $19.85 $17.93 1,140
2016-01-19 $20.42 $20.42 $19.74 $20.22 $18.26 2,818
2016-01-15 $19.76 $19.76 $19.39 $19.40 $17.52 3,456
2016-01-14 $20.34 $20.49 $20.28 $20.48 $18.50 11,152
2016-01-13 $20.37 $20.48 $19.78 $19.78 $17.86 3,065
2016-01-12 $20.27 $20.60 $20.27 $20.45 $18.47 1,322
2016-01-11 $21.11 $21.11 $20.22 $20.23 $18.27 4,066
2016-01-08 $21.11 $21.49 $21.02 $21.32 $19.26 7,272
2016-01-07 $20.88 $21.50 $20.85 $21.00 $18.96 11,308
2016-01-06 $21.92 $21.92 $21.73 $21.83 $19.71 6,583
2016-01-05 $22.00 $22.29 $21.79 $22.15 $20.00 9,273
2016-01-04 $23.00 $23.00 $21.55 $22.00 $19.87 8,595
2015-12-31 $22.52 $23.00 $22.52 $22.97 $20.74 2,534
2015-12-30 $22.86 $22.86 $22.57 $22.57 $20.38 449
2015-12-29 $22.86 $22.86 $22.85 $22.86 $20.64 1,028
2015-12-28 $23.00 $23.53 $22.94 $22.94 $20.59 1,616
2015-12-24 $23.00 $23.48 $23.00 $23.48 $21.07 362
2015-12-23 $23.53 $23.55 $23.30 $23.30 $20.91 343
2015-12-22 $23.43 $23.45 $22.94 $23.07 $20.70 1,303
2015-12-21 $22.16 $23.48 $22.15 $22.97 $20.61 3,714
2015-12-18 $23.01 $23.36 $22.96 $23.13 $20.76 5,671
2015-12-17 $23.00 $23.04 $22.70 $22.87 $20.52 2,076
2015-12-16 $22.69 $22.99 $22.69 $22.99 $20.63 2,353
2015-12-15 $22.19 $23.00 $22.19 $22.70 $20.37 3,145
2015-12-14 $22.32 $22.32 $22.32 $22.32 $20.03 454
2015-12-11 $22.43 $22.49 $22.00 $22.49 $20.18 3,650
2015-12-10 $22.90 $23.04 $22.61 $23.04 $20.68 1,238
2015-12-09 $23.39 $23.39 $22.88 $23.02 $20.66 2,492
2015-12-08 $23.08 $23.08 $22.72 $22.72 $20.39 258
2015-12-07 $23.13 $23.32 $23.13 $23.20 $20.82 1,575
2015-12-04 $23.11 $23.11 $23.11 $23.11 $20.74 25
2015-12-03 $23.29 $23.29 $23.11 $23.11 $20.74 1,139
2015-12-02 $23.31 $23.48 $23.31 $23.48 $21.07 554
2015-12-01 $23.43 $23.55 $23.10 $23.10 $20.73 3,369
2015-11-30 $22.75 $23.00 $22.75 $23.00 $20.64 4,176
2015-11-27 $23.19 $23.19 $22.65 $22.75 $20.42 6,600
2015-11-25 $23.55 $23.55 $23.54 $23.54 $21.13 404
2015-11-24 $23.18 $23.45 $23.18 $23.36 $20.96 1,674
2015-11-23 $23.35 $23.57 $23.35 $23.55 $21.13 1,161
2015-11-20 $22.67 $23.97 $22.67 $23.78 $21.34 5,791
2015-11-19 $22.80 $23.40 $22.80 $23.16 $20.78 6,787
2015-11-18 $22.76 $22.80 $22.62 $22.62 $20.30 839
2015-11-17 $22.30 $22.75 $21.50 $22.61 $20.29 3,354
2015-11-16 $22.00 $22.44 $21.51 $21.75 $19.52 2,246
2015-11-13 $22.35 $22.35 $22.01 $22.05 $19.79 2,069
2015-11-12 $22.48 $22.80 $22.40 $22.40 $20.10 2,368
2015-11-11 $22.03 $22.20 $22.00 $22.20 $19.92 1,651
2015-11-10 $22.20 $22.20 $22.11 $22.11 $19.84 619
2015-11-09 $22.38 $22.38 $22.31 $22.31 $20.02 980
2015-11-06 $22.40 $22.50 $22.35 $22.35 $20.06 5,948
2015-11-05 $22.79 $22.80 $22.05 $22.19 $19.91 25,170
2015-11-04 $22.73 $22.73 $22.51 $22.51 $20.20 1,016
2015-11-03 $20.99 $22.74 $20.99 $21.58 $19.36 2,524
2015-11-02 $21.94 $22.16 $21.86 $21.96 $19.71 1,877
2015-10-30 $21.84 $21.92 $20.79 $21.92 $19.67 1,238
2015-10-29 $21.98 $21.98 $21.32 $21.59 $19.37 6,030
2015-10-28 $21.71 $21.98 $21.71 $21.98 $19.72 2,988
2015-10-27 $21.62 $21.62 $21.54 $21.54 $19.33 1,018
2015-10-26 $21.55 $21.60 $21.51 $21.56 $19.35 5,107
2015-10-23 $21.11 $21.67 $21.05 $21.55 $19.34 6,980
2015-10-22 $20.72 $20.91 $20.72 $20.73 $18.60 854
2015-10-21 $20.90 $21.52 $20.69 $20.69 $18.57 1,684
2015-10-20 $21.12 $21.75 $21.12 $21.25 $19.07 3,199
2015-10-19 $21.50 $21.50 $21.03 $21.45 $19.25 1,834
2015-10-16 $21.70 $21.70 $21.44 $21.50 $19.29 4,853
2015-10-15 $20.61 $21.38 $20.53 $21.38 $19.19 6,181
2015-10-14 $20.80 $20.80 $20.20 $20.21 $18.14 502
2015-10-13 $20.72 $20.80 $20.70 $20.70 $18.58 761
2015-10-12 $20.97 $20.97 $20.49 $20.62 $18.50 1,820
2015-10-09 $20.87 $20.87 $20.24 $20.41 $18.32 4,270
2015-10-08 $20.16 $20.24 $20.10 $20.24 $18.16 2,592
2015-10-07 $20.52 $20.52 $20.11 $20.47 $18.37 1,880
2015-10-06 $20.30 $20.30 $19.95 $20.12 $18.06 2,194
2015-10-05 $19.98 $20.37 $19.98 $20.37 $18.28 2,219
2015-10-02 $18.61 $19.50 $18.61 $18.74 $16.82 1,559
2015-10-01 $18.58 $18.58 $18.58 $18.58 $16.67 166
2015-09-30 $18.75 $19.20 $18.75 $19.20 $17.23 598
2015-09-29 $18.34 $18.34 $18.34 $18.34 $16.46 363
2015-09-28 $18.40 $18.51 $18.40 $18.51 $16.61 999
2015-09-25 $19.09 $19.09 $18.70 $18.70 $16.78 3,218
2015-09-24 $19.09 $19.09 $19.09 $19.09 $17.13 35
2015-09-23 $19.21 $19.21 $19.09 $19.09 $17.13 885
2015-09-22 $19.34 $19.34 $19.34 $19.34 $17.36 334
2015-09-21 $19.50 $19.75 $19.50 $19.75 $17.72 999
2015-09-18 $19.71 $19.71 $19.51 $19.51 $17.51 612
2015-09-17 $19.78 $20.00 $18.92 $19.69 $17.67 2,251
2015-09-16 $18.87 $19.67 $18.87 $19.64 $17.63 3,502
2015-09-15 $18.57 $18.57 $18.57 $18.57 $16.67 13
2015-09-14 $18.54 $18.60 $18.48 $18.57 $16.67 4,543
2015-09-11 $19.26 $19.26 $18.90 $18.90 $16.96 1,681
2015-09-10 $19.00 $19.32 $19.00 $19.13 $17.17 2,031
2015-09-09 $19.88 $19.88 $19.00 $19.00 $17.05 4,555
2015-09-08 $18.65 $19.22 $18.65 $19.22 $17.25 1,127
2015-09-04 $18.37 $18.55 $18.04 $18.07 $16.22 2,075
2015-09-03 $18.34 $18.67 $18.34 $18.64 $16.73 5,160
2015-09-02 $18.14 $18.55 $18.14 $18.55 $16.65 14,057
2015-09-01 $18.86 $18.87 $18.27 $18.30 $16.42 5,230

Global X Funds Global X MSCI China Communication Services ETF (CHIC) News Headlines

Recent Global X Funds Global X MSCI China Communication Services ETF (CHIC) News
Similar Companies to Global X Funds Global X MSCI China Communication Services ETF (CHIC) 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.