Global X MSCI China Materials ETF (CHIM) Exchange: NYSE ARCA

Data as of March 29, 2024

$13.30 ($0.00) 0.00%

Global X MSCI China Materials ETF - Daily Information
Click for more stock information on Global X MSCI China Materials ETF.
Daily Information Data
Date March 29, 2024
Open $13.30
Previous Close $13.30
High $13.30
Low $13.30
Adjusted Open $13.30
Previous Adjusted Close $13.30
Adjusted High $13.30
Adjusted Low $13.30

About Global X MSCI China Materials ETF (CHIM)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of materials companies that are economically tied to China. For purposes of this policy, materials companies include those companies that are classified in the materials 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 Underlying Index tracks the performance of companies in the MSCI China Index (the "Parent Index") that are classified in the materials 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 materials 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, 2019, the Underlying Index had 76 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the construction materials and metals and mining industries and had significant exposure to the materials sector.

Historical Stock Data for Global X MSCI China Materials ETF (CHIM)

Date Open High Low Close Adj.Close Volume
2024-02-23 $13.30 $13.30 $13.30 $13.30 $13.30 0
2024-02-22 $13.30 $13.30 $13.30 $13.30 $13.30 0
2024-02-21 $13.30 $13.30 $13.30 $13.30 $13.30 0
2024-02-20 $13.30 $13.30 $13.30 $13.30 $13.30 0
2024-02-16 $13.29 $13.30 $13.07 $13.30 $13.30 2,270
2024-02-15 $13.30 $13.32 $13.30 $13.32 $13.32 342
2024-02-14 $13.40 $13.40 $13.27 $13.31 $13.31 2,564
2024-02-13 $13.27 $13.39 $13.25 $13.38 $13.38 4,364
2024-02-12 $13.30 $13.40 $13.22 $13.32 $13.32 4,518
2024-02-09 $13.29 $13.38 $13.29 $13.38 $13.38 1,303
2024-02-08 $13.27 $13.40 $13.27 $13.36 $13.36 41,165
2024-02-07 $13.29 $13.41 $13.26 $13.32 $13.32 33,537
2024-02-06 $13.40 $13.58 $13.26 $13.40 $13.40 42,036
2024-02-05 $13.17 $13.47 $13.17 $13.33 $13.33 3,767
2024-02-02 $13.28 $13.40 $13.25 $13.34 $13.34 2,684
2024-02-01 $13.35 $13.35 $13.35 $13.35 $13.35 157
2024-01-31 $13.34 $13.34 $13.34 $13.34 $13.34 3
2024-01-30 $13.17 $13.35 $13.17 $13.35 $13.35 2,312
2024-01-29 $13.24 $13.34 $13.23 $13.32 $13.32 8,940
2024-01-26 $13.37 $13.37 $13.37 $13.37 $13.37 2
2024-01-25 $13.53 $13.53 $13.38 $13.38 $13.38 196
2024-01-24 $13.03 $13.18 $13.03 $13.18 $13.18 268
2024-01-23 $12.78 $12.79 $12.78 $12.79 $12.79 2,086
2024-01-22 $12.64 $12.76 $12.52 $12.53 $12.53 1,355
2024-01-19 $13.04 $13.04 $13.04 $13.04 $13.04 169
2024-01-18 $13.02 $13.05 $13.00 $13.05 $13.05 371
2024-01-17 $13.18 $13.18 $12.95 $13.00 $13.00 1,221
2024-01-16 $13.48 $13.48 $13.44 $13.44 $13.44 1,797
2024-01-12 $13.79 $13.79 $13.79 $13.79 $13.79 48
2024-01-11 $13.68 $13.68 $13.68 $13.68 $13.68 59
2024-01-10 $13.66 $13.66 $13.63 $13.63 $13.63 388
2024-01-09 $13.70 $13.70 $13.70 $13.70 $13.70 86
2024-01-08 $13.98 $13.98 $13.85 $13.85 $13.85 505
2024-01-05 $14.03 $14.03 $14.03 $14.03 $14.03 101
2024-01-04 $14.05 $14.05 $14.04 $14.04 $14.04 230
2024-01-03 $14.19 $14.22 $14.19 $14.22 $14.22 227
2024-01-02 $14.14 $14.18 $14.14 $14.18 $14.18 133
2023-12-29 $14.32 $14.32 $14.29 $14.29 $14.29 711
2023-12-28 $14.33 $14.33 $14.28 $14.28 $14.28 236
2023-12-27 $14.08 $14.08 $14.04 $14.08 $13.97 985
2023-12-26 $14.04 $14.04 $14.04 $14.04 $13.93 215
2023-12-22 $13.98 $13.98 $13.94 $13.98 $13.98 1,443
2023-12-21 $13.88 $13.88 $13.88 $13.88 $13.88 2
2023-12-20 $13.57 $13.57 $13.57 $13.57 $13.57 26
2023-12-19 $13.81 $13.81 $13.81 $13.81 $13.81 77
2023-12-18 $13.64 $13.67 $13.64 $13.67 $13.67 248
2023-12-15 $13.81 $13.89 $13.80 $13.80 $13.80 1,595
2023-12-14 $13.85 $13.87 $13.82 $13.87 $13.87 4,898
2023-12-13 $13.85 $13.85 $13.85 $13.85 $13.85 85
2023-12-12 $13.84 $13.90 $13.84 $13.90 $13.90 404
2023-12-11 $13.78 $13.93 $13.78 $13.89 $13.89 1,551
2023-12-08 $13.84 $13.84 $13.84 $13.84 $13.84 25
2023-12-07 $13.99 $14.10 $13.99 $14.09 $14.09 3,621
2023-12-06 $14.10 $14.16 $14.10 $14.16 $14.16 3,900
2023-12-05 $14.27 $14.27 $14.06 $14.06 $14.06 1,057
2023-12-04 $14.40 $14.40 $14.28 $14.32 $14.32 973
2023-12-01 $14.43 $14.50 $14.43 $14.50 $14.50 249
2023-11-30 $14.31 $14.47 $14.31 $14.43 $14.43 1,774
2023-11-29 $14.59 $14.59 $14.57 $14.57 $14.57 522
2023-11-28 $14.67 $14.67 $14.67 $14.67 $14.67 51
2023-11-27 $14.59 $14.59 $14.59 $14.59 $14.59 51
2023-11-24 $14.74 $14.74 $14.74 $14.74 $14.74 27
2023-11-22 $14.68 $14.68 $14.66 $14.66 $14.66 659
2023-11-21 $14.90 $14.90 $14.83 $14.83 $14.83 1,006
2023-11-20 $14.86 $14.91 $14.86 $14.91 $14.91 398
2023-11-17 $14.77 $14.77 $14.73 $14.73 $14.73 259
2023-11-16 $14.70 $14.70 $14.70 $14.70 $14.70 60
2023-11-15 $14.93 $15.02 $14.93 $15.01 $15.01 2,174
2023-11-14 $14.83 $14.87 $14.83 $14.87 $14.87 158
2023-11-13 $14.70 $14.70 $14.63 $14.67 $14.67 952
2023-11-10 $14.50 $14.50 $14.50 $14.50 $14.50 100
2023-11-09 $14.78 $14.78 $14.60 $14.60 $14.60 100
2023-11-08 $14.58 $14.58 $14.58 $14.58 $14.58 88
2023-11-07 $14.88 $14.88 $14.88 $14.88 $14.88 28
2023-11-06 $14.92 $14.92 $14.92 $14.92 $14.92 59
2023-11-03 $15.03 $15.03 $15.03 $15.03 $15.03 61
2023-11-02 $14.83 $14.83 $14.83 $14.83 $14.83 12
2023-11-01 $14.90 $14.90 $14.90 $14.90 $14.90 1
2023-10-31 $14.97 $14.97 $14.97 $14.97 $14.97 28
2023-10-30 $15.15 $15.15 $15.15 $15.15 $15.15 1
2023-10-27 $14.85 $14.85 $14.85 $14.85 $14.85 39
2023-10-26 $14.63 $14.63 $14.63 $14.63 $14.63 21
2023-10-25 $14.68 $14.69 $14.63 $14.69 $14.69 1,146
2023-10-24 $14.50 $14.67 $14.50 $14.67 $14.67 402
2023-10-23 $14.21 $14.30 $14.21 $14.30 $14.30 1,246
2023-10-20 $14.45 $14.49 $14.40 $14.41 $14.41 2,122
2023-10-19 $14.55 $14.55 $14.55 $14.55 $14.55 16
2023-10-18 $14.70 $14.70 $14.70 $14.70 $14.70 46
2023-10-17 $15.03 $15.03 $15.03 $15.03 $15.03 22
2023-10-16 $15.09 $15.09 $15.03 $15.09 $15.09 2,158
2023-10-13 $15.23 $15.27 $15.23 $15.27 $15.27 2,008
2023-10-12 $15.37 $15.37 $15.20 $15.20 $15.20 345
2023-10-11 $15.30 $15.36 $15.30 $15.36 $15.36 2,295
2023-10-10 $15.38 $15.46 $15.38 $15.46 $15.46 314
2023-10-09 $15.31 $15.36 $15.30 $15.36 $15.36 1,180
2023-10-06 $15.10 $15.25 $15.10 $15.25 $15.25 475
2023-10-05 $15.07 $15.07 $15.03 $15.03 $15.03 333
2023-10-04 $14.96 $14.96 $14.96 $14.96 $14.96 266
2023-10-03 $15.17 $15.17 $15.14 $15.14 $15.14 201
2023-10-02 $15.40 $15.42 $15.30 $15.30 $15.30 526
2023-09-29 $15.55 $15.55 $15.49 $15.49 $15.49 116
2023-09-28 $15.25 $15.43 $15.25 $15.43 $15.43 1,093
2023-09-27 $15.44 $15.44 $15.44 $15.44 $15.44 200
2023-09-26 $15.61 $15.61 $15.51 $15.58 $15.58 873
2023-09-25 $15.74 $15.74 $15.74 $15.74 $15.74 3
2023-09-22 $15.97 $15.97 $15.97 $15.97 $15.97 5
2023-09-21 $15.76 $15.81 $15.76 $15.81 $15.81 104
2023-09-20 $16.20 $16.20 $16.15 $16.15 $16.15 143
2023-09-19 $16.21 $16.21 $16.21 $16.21 $16.21 6
2023-09-18 $16.16 $16.16 $16.16 $16.16 $16.16 2
2023-09-15 $16.14 $16.19 $16.14 $16.19 $16.19 105
2023-09-14 $16.22 $16.22 $16.22 $16.22 $16.22 74
2023-09-13 $16.07 $16.07 $16.06 $16.06 $16.06 469
2023-09-12 $15.99 $16.12 $15.99 $16.12 $16.12 107
2023-09-11 $16.27 $16.28 $16.20 $16.20 $16.20 465
2023-09-08 $15.98 $15.98 $15.89 $15.89 $15.89 302
2023-09-07 $15.98 $16.00 $15.98 $16.00 $16.00 105
2023-09-06 $16.39 $16.39 $16.33 $16.38 $16.38 591
2023-09-05 $16.43 $16.43 $16.41 $16.41 $16.41 114
2023-09-01 $16.11 $16.13 $16.09 $16.09 $16.09 567
2023-08-31 $15.77 $15.77 $15.77 $15.77 $15.77 92
2023-08-30 $15.97 $15.97 $15.97 $15.97 $15.97 10
2023-08-29 $15.93 $15.98 $15.92 $15.92 $15.92 497
2023-08-28 $15.75 $15.75 $15.75 $15.75 $15.75 101
2023-08-25 $15.66 $15.66 $15.66 $15.66 $15.66 2
2023-08-24 $15.64 $15.64 $15.64 $15.64 $15.64 4
2023-08-23 $15.64 $15.64 $15.64 $15.64 $15.64 2
2023-08-22 $15.53 $15.65 $15.53 $15.65 $15.65 217
2023-08-21 $15.38 $15.59 $15.38 $15.59 $15.59 506
2023-08-18 $15.57 $15.71 $15.38 $15.62 $15.62 42,339
2023-08-17 $15.90 $15.90 $15.90 $15.90 $15.90 122
2023-08-16 $15.81 $15.81 $15.81 $15.81 $15.81 17
2023-08-15 $15.95 $16.00 $15.95 $16.00 $16.00 1,283
2023-08-14 $16.28 $16.30 $16.28 $16.30 $16.30 238
2023-08-11 $16.36 $16.36 $16.36 $16.36 $16.36 117
2023-08-10 $16.85 $16.85 $16.85 $16.85 $16.85 56
2023-08-09 $16.83 $16.83 $16.83 $16.83 $16.83 46
2023-08-08 $16.89 $16.89 $16.89 $16.89 $16.89 37
2023-08-07 $16.92 $16.92 $16.84 $16.90 $16.90 686
2023-08-04 $17.09 $17.09 $17.09 $17.09 $17.09 30
2023-08-03 $16.98 $17.21 $16.98 $17.21 $17.21 503
2023-08-02 $17.10 $17.10 $16.98 $16.98 $16.98 1,077
2023-08-01 $17.24 $17.24 $17.15 $17.15 $17.15 408
2023-07-31 $17.49 $17.60 $17.49 $17.60 $17.60 1,569
2023-07-28 $17.21 $17.29 $17.21 $17.29 $17.29 433
2023-07-27 $16.76 $16.86 $16.76 $16.84 $16.84 21,097
2023-07-26 $17.07 $17.11 $17.07 $17.11 $17.11 274
2023-07-25 $16.86 $16.86 $16.86 $16.86 $16.86 56
2023-07-24 $16.41 $16.44 $16.41 $16.44 $16.44 488
2023-07-21 $16.34 $16.34 $16.34 $16.34 $16.34 63
2023-07-20 $16.51 $16.51 $16.45 $16.49 $16.49 796
2023-07-19 $16.41 $16.41 $16.41 $16.41 $16.41 49
2023-07-18 $16.48 $16.48 $16.37 $16.37 $16.37 5,094
2023-07-17 $16.29 $16.36 $16.29 $16.36 $16.36 340
2023-07-14 $16.52 $16.52 $16.52 $16.52 $16.52 41
2023-07-13 $16.67 $16.71 $16.66 $16.66 $16.66 5,925
2023-07-12 $16.42 $16.42 $16.42 $16.42 $16.42 169
2023-07-11 $16.05 $16.05 $16.04 $16.04 $16.04 330
2023-07-10 $15.97 $15.97 $15.94 $15.95 $15.95 1,568
2023-07-07 $15.89 $15.93 $15.89 $15.93 $15.93 189
2023-07-06 $15.71 $15.71 $15.71 $15.71 $15.71 125
2023-07-05 $16.03 $16.03 $16.03 $16.03 $16.03 78
2023-07-03 $15.86 $16.06 $15.86 $16.05 $16.05 499
2023-06-30 $15.87 $15.87 $15.82 $15.82 $15.82 134
2023-06-29 $15.53 $15.53 $15.53 $15.53 $15.53 16
2023-06-28 $15.97 $15.97 $15.88 $15.96 $15.76 5,531
2023-06-27 $16.05 $16.05 $16.05 $16.05 $15.85 1
2023-06-26 $15.74 $15.74 $15.74 $15.74 $15.55 16
2023-06-23 $15.71 $15.73 $15.71 $15.73 $15.73 256
2023-06-22 $15.91 $15.91 $15.91 $15.91 $15.91 14
2023-06-21 $15.95 $16.00 $15.95 $16.00 $16.00 113
2023-06-20 $16.08 $16.09 $16.06 $16.06 $16.06 387
2023-06-16 $16.55 $16.80 $16.55 $16.80 $16.80 1,458
2023-06-15 $16.66 $16.70 $16.63 $16.70 $16.70 2,129
2023-06-14 $16.44 $16.49 $16.43 $16.49 $16.49 1,678
2023-06-13 $16.24 $16.24 $16.24 $16.24 $16.24 5
2023-06-12 $16.21 $16.21 $16.21 $16.21 $16.21 20
2023-06-09 $16.25 $16.25 $16.25 $16.25 $16.25 100
2023-06-08 $16.11 $16.36 $16.11 $16.36 $16.36 956
2023-06-07 $16.06 $16.06 $16.06 $16.06 $16.06 31
2023-06-06 $16.31 $16.31 $16.31 $16.31 $16.31 2
2023-06-05 $16.05 $16.34 $16.05 $16.26 $16.26 1,100
2023-06-02 $16.52 $16.52 $16.42 $16.42 $16.42 344
2023-06-01 $15.73 $15.99 $15.73 $15.99 $15.99 2,446
2023-05-31 $15.66 $15.74 $15.61 $15.74 $15.74 991
2023-05-30 $15.78 $15.78 $15.78 $15.78 $15.78 6
2023-05-26 $16.14 $16.18 $16.07 $16.10 $16.10 1,340
2023-05-25 $15.93 $15.96 $15.93 $15.96 $15.96 349
2023-05-24 $16.23 $16.32 $16.18 $16.26 $16.26 2,521
2023-05-23 $16.61 $16.62 $16.42 $16.42 $16.42 721
2023-05-22 $16.76 $16.77 $16.76 $16.77 $16.77 861
2023-05-19 $16.64 $16.80 $16.64 $16.80 $16.80 2,744
2023-05-18 $16.61 $16.70 $16.61 $16.70 $16.70 518
2023-05-17 $16.97 $16.97 $16.97 $16.97 $16.97 149
2023-05-16 $17.19 $17.19 $17.19 $17.19 $17.19 450
2023-05-15 $17.43 $17.49 $17.43 $17.49 $17.49 450
2023-05-12 $16.97 $16.97 $16.97 $16.97 $16.97 17
2023-05-11 $17.71 $17.71 $17.71 $17.71 $17.71 0
2023-05-10 $17.95 $17.95 $17.95 $17.95 $17.95 16
2023-05-09 $18.03 $18.03 $18.03 $18.03 $18.03 16
2023-05-08 $18.21 $18.21 $18.20 $18.20 $18.20 1,055
2023-05-05 $18.04 $18.04 $18.04 $18.04 $18.04 133
2023-05-04 $18.05 $18.09 $18.05 $18.09 $18.09 464
2023-05-03 $17.91 $18.07 $17.91 $17.95 $17.95 1,712
2023-05-02 $17.93 $17.93 $17.92 $17.93 $17.93 1,700
2023-05-01 $17.93 $17.93 $17.93 $17.93 $17.93 81
2023-04-28 $18.02 $18.02 $18.02 $18.02 $18.02 48
2023-04-27 $17.65 $17.99 $17.65 $17.99 $17.99 254
2023-04-26 $17.83 $17.83 $17.83 $17.83 $17.83 7
2023-04-25 $17.64 $17.70 $17.64 $17.70 $17.70 569
2023-04-24 $18.19 $18.25 $18.19 $18.25 $18.25 600
2023-04-21 $18.52 $18.52 $18.52 $18.52 $18.52 61
2023-04-20 $18.99 $19.07 $18.97 $19.00 $19.00 997
2023-04-19 $19.41 $19.41 $19.34 $19.34 $19.34 126
2023-04-18 $19.30 $19.40 $19.30 $19.40 $19.40 926
2023-04-17 $19.28 $19.32 $19.28 $19.32 $19.32 604
2023-04-14 $19.08 $19.19 $19.07 $19.19 $19.19 14,019
2023-04-13 $18.96 $18.96 $18.96 $18.96 $18.96 1
2023-04-12 $19.07 $19.07 $18.82 $18.82 $18.82 465
2023-04-11 $18.92 $18.92 $18.92 $18.92 $18.92 36
2023-04-10 $18.47 $18.56 $18.45 $18.45 $18.45 740
2023-04-06 $18.40 $18.49 $18.40 $18.49 $18.49 300
2023-04-05 $18.28 $18.28 $18.28 $18.28 $18.28 54
2023-04-04 $18.35 $18.40 $18.35 $18.40 $18.40 203
2023-04-03 $18.47 $18.47 $18.44 $18.44 $18.44 255
2023-03-31 $18.43 $18.44 $18.42 $18.44 $18.44 1,160
2023-03-30 $18.12 $18.40 $18.12 $18.40 $18.40 944
2023-03-29 $18.07 $18.20 $18.07 $18.20 $18.20 2,160
2023-03-28 $18.44 $18.44 $18.40 $18.40 $18.40 301
2023-03-27 $18.20 $18.22 $18.20 $18.22 $18.22 141
2023-03-24 $18.39 $18.47 $18.39 $18.47 $18.47 341
2023-03-23 $18.71 $18.71 $18.71 $18.71 $18.71 2
2023-03-22 $18.41 $18.41 $18.41 $18.41 $18.41 444
2023-03-21 $18.70 $18.70 $18.45 $18.45 $18.45 444
2023-03-20 $18.32 $18.32 $18.32 $18.32 $18.32 263
2023-03-17 $18.08 $18.08 $18.08 $18.08 $18.08 4
2023-03-16 $17.88 $18.07 $17.73 $18.07 $18.07 3,783
2023-03-15 $18.37 $18.37 $18.23 $18.29 $18.29 2,636
2023-03-14 $18.63 $18.63 $18.63 $18.63 $18.63 3
2023-03-13 $18.59 $18.66 $18.59 $18.66 $18.66 200
2023-03-10 $18.42 $18.45 $18.42 $18.45 $18.45 530
2023-03-09 $18.45 $18.46 $18.40 $18.46 $18.46 17,211
2023-03-08 $18.90 $18.90 $18.90 $18.90 $18.90 136
2023-03-07 $18.91 $18.91 $18.84 $18.87 $18.87 1,498
2023-03-06 $19.57 $19.69 $19.32 $19.32 $19.32 10,459
2023-03-03 $19.53 $19.55 $19.49 $19.52 $19.52 1,068
2023-03-02 $19.60 $19.61 $19.60 $19.61 $19.61 3,233
2023-03-01 $19.67 $19.82 $19.29 $19.46 $19.46 3,834
2023-02-28 $18.90 $18.90 $18.90 $18.90 $18.90 10
2023-02-27 $18.85 $19.05 $18.85 $19.01 $19.01 798
2023-02-24 $18.74 $19.00 $18.74 $18.84 $18.84 1,736
2023-02-23 $19.68 $19.68 $19.49 $19.61 $19.61 3,082
2023-02-22 $19.74 $19.74 $19.59 $19.61 $19.61 2,702
2023-02-21 $20.47 $20.47 $19.81 $19.84 $19.84 10,303
2023-02-17 $18.93 $18.95 $18.92 $18.92 $18.92 738
2023-02-16 $18.75 $19.02 $18.75 $19.00 $19.00 2,138
2023-02-15 $19.36 $19.36 $19.35 $19.36 $19.36 1,354
2023-02-14 $19.62 $19.63 $19.57 $19.57 $19.57 737
2023-02-13 $19.43 $19.55 $19.43 $19.55 $19.55 29,659
2023-02-10 $19.31 $19.31 $19.20 $19.20 $19.20 406
2023-02-09 $19.66 $19.67 $19.52 $19.52 $19.52 1,524
2023-02-08 $19.58 $19.58 $19.30 $19.36 $19.36 6,064
2023-02-07 $19.39 $19.42 $19.39 $19.41 $19.41 1,088
2023-02-06 $19.32 $19.37 $19.27 $19.37 $19.37 821
2023-02-03 $20.10 $20.10 $19.60 $19.60 $19.60 4,568
2023-02-02 $20.40 $20.40 $20.10 $20.15 $20.15 16,680
2023-02-01 $20.49 $20.49 $20.49 $20.49 $20.49 791
2023-01-31 $19.91 $19.92 $19.91 $19.92 $19.92 679
2023-01-30 $19.75 $19.83 $19.67 $19.67 $19.67 11,268
2023-01-27 $20.28 $20.42 $20.28 $20.42 $20.42 653
2023-01-26 $20.21 $20.30 $20.18 $20.27 $20.27 29,282
2023-01-25 $20.07 $20.07 $20.07 $20.07 $20.07 175
2023-01-24 $19.99 $19.99 $19.99 $19.99 $19.99 1,024
2023-01-23 $20.13 $20.13 $20.04 $20.05 $20.05 1,852
2023-01-20 $19.86 $19.86 $19.86 $19.86 $19.86 283
2023-01-19 $19.45 $19.47 $19.45 $19.47 $19.47 1,231
2023-01-18 $19.17 $19.17 $19.16 $19.16 $19.16 244
2023-01-17 $19.37 $19.37 $19.16 $19.19 $19.19 36,730
2023-01-13 $19.31 $19.39 $19.31 $19.39 $19.39 206
2023-01-12 $19.13 $19.22 $19.13 $19.22 $19.22 419
2023-01-11 $19.25 $19.25 $19.16 $19.16 $19.16 2,807
2023-01-10 $19.11 $19.17 $19.04 $19.17 $19.17 532
2023-01-09 $19.19 $19.19 $19.15 $19.15 $19.15 1,111
2023-01-06 $18.74 $18.74 $18.74 $18.74 $18.74 223
2023-01-05 $18.16 $18.34 $18.16 $18.34 $18.34 3,915
2023-01-04 $17.88 $18.23 $17.88 $18.23 $18.23 1,295
2023-01-03 $17.99 $17.99 $17.93 $17.93 $17.93 182
2022-12-30 $17.55 $17.55 $17.51 $17.51 $17.51 1,662
2022-12-29 $17.71 $17.71 $17.71 $17.71 $17.71 28
2022-12-28 $18.02 $18.02 $17.70 $17.70 $17.51 707
2022-12-27 $18.10 $18.22 $18.10 $18.17 $17.97 2,058
2022-12-23 $17.50 $17.53 $17.50 $17.53 $17.34 1,030
2022-12-22 $17.68 $17.68 $17.56 $17.56 $17.37 8,261
2022-12-21 $18.06 $18.13 $18.05 $18.13 $17.93 6,091
2022-12-20 $17.89 $17.89 $17.89 $17.89 $17.69 32
2022-12-19 $18.27 $18.34 $18.08 $18.08 $17.89 1,364
2022-12-16 $18.35 $18.35 $18.35 $18.35 $18.15 7
2022-12-15 $18.61 $18.61 $18.27 $18.27 $18.07 718
2022-12-14 $18.68 $18.72 $18.67 $18.72 $18.51 400
2022-12-13 $18.61 $18.61 $18.61 $18.61 $18.40 6
2022-12-12 $18.61 $18.61 $18.44 $18.58 $18.38 626
2022-12-09 $18.87 $18.87 $18.87 $18.87 $18.66 12
2022-12-08 $18.60 $18.60 $18.60 $18.60 $18.39 89
2022-12-07 $18.40 $18.43 $18.38 $18.40 $18.20 39,354
2022-12-06 $18.77 $18.79 $18.73 $18.79 $18.58 523
2022-12-05 $18.53 $18.56 $18.53 $18.56 $18.35 391
2022-12-02 $18.56 $18.56 $18.56 $18.56 $18.36 553
2022-12-01 $18.43 $18.43 $18.42 $18.42 $18.22 553
2022-11-30 $18.36 $18.36 $18.36 $18.36 $18.16 56
2022-11-29 $17.83 $17.85 $17.83 $17.85 $17.66 596
2022-11-28 $17.42 $17.42 $17.42 $17.42 $17.23 34
2022-11-25 $17.54 $17.54 $17.50 $17.50 $17.31 439
2022-11-23 $17.39 $17.39 $17.39 $17.39 $17.20 232
2022-11-22 $17.24 $17.27 $17.24 $17.27 $17.08 384
2022-11-21 $17.21 $17.34 $17.21 $17.30 $17.12 508
2022-11-18 $17.37 $17.40 $17.35 $17.40 $17.21 980
2022-11-17 $17.39 $17.67 $17.39 $17.67 $17.47 479
2022-11-16 $17.86 $17.87 $17.79 $17.82 $17.63 782
2022-11-15 $18.17 $18.19 $18.17 $18.19 $17.99 530
2022-11-14 $17.64 $17.78 $17.64 $17.72 $17.53 728
2022-11-11 $17.65 $17.72 $17.65 $17.71 $17.71 1,123
2022-11-10 $17.07 $17.17 $17.07 $17.17 $17.17 1,384
2022-11-09 $16.76 $16.80 $16.70 $16.73 $16.73 17,252
2022-11-08 $16.74 $16.91 $16.74 $16.84 $16.84 2,937
2022-11-07 $16.81 $16.84 $16.78 $16.78 $16.78 643
2022-11-04 $16.31 $16.59 $16.31 $16.59 $16.59 30,664
2022-11-03 $15.50 $15.50 $15.50 $15.50 $15.50 29
2022-11-02 $15.34 $15.50 $15.34 $15.44 $15.44 10,501
2022-11-01 $15.28 $15.29 $15.25 $15.27 $15.27 24,376
2022-10-31 $14.69 $14.69 $14.59 $14.59 $14.59 621
2022-10-28 $15.02 $15.08 $15.02 $15.08 $15.08 357
2022-10-27 $15.68 $15.68 $15.57 $15.57 $15.57 151
2022-10-26 $15.73 $15.73 $15.70 $15.70 $15.70 5,565
2022-10-25 $15.30 $15.30 $15.30 $15.30 $15.30 131
2022-10-24 $15.30 $15.30 $15.27 $15.27 $15.27 266
2022-10-21 $15.82 $15.92 $15.82 $15.92 $15.92 415
2022-10-20 $15.86 $15.86 $15.86 $15.86 $15.86 36
2022-10-19 $15.81 $15.81 $15.73 $15.73 $15.73 7,227
2022-10-18 $16.14 $16.14 $16.14 $16.14 $16.14 10
2022-10-17 $16.40 $16.40 $16.39 $16.39 $16.39 336
2022-10-14 $16.27 $16.27 $16.00 $16.00 $16.00 506
2022-10-13 $15.80 $16.07 $15.79 $16.07 $16.07 4,007
2022-10-12 $16.07 $16.17 $16.07 $16.09 $16.09 11,702
2022-10-11 $15.98 $15.98 $15.98 $15.98 $15.98 149
2022-10-10 $16.12 $16.18 $16.01 $16.01 $16.01 1,485
2022-10-07 $16.80 $16.80 $16.58 $16.58 $16.58 1,349
2022-10-06 $17.10 $17.11 $17.01 $17.01 $17.01 2,124
2022-10-05 $17.16 $17.16 $17.16 $17.16 $17.16 3
2022-10-04 $16.72 $17.00 $16.72 $16.95 $16.95 4,507
2022-10-03 $16.32 $16.46 $16.32 $16.46 $16.46 724
2022-09-30 $16.24 $16.24 $16.17 $16.17 $16.17 201
2022-09-29 $16.22 $16.22 $16.22 $16.22 $16.22 73
2022-09-28 $16.08 $16.26 $16.08 $16.26 $16.26 2,168
2022-09-27 $16.69 $16.69 $16.69 $16.69 $16.69 68
2022-09-26 $16.81 $16.81 $16.70 $16.73 $16.73 948
2022-09-23 $17.16 $17.16 $17.16 $17.16 $17.16 101
2022-09-22 $17.57 $17.57 $17.57 $17.57 $17.57 56
2022-09-21 $17.75 $17.75 $17.61 $17.61 $17.61 28,145
2022-09-20 $17.90 $17.90 $17.90 $17.90 $17.90 139
2022-09-19 $17.83 $17.90 $17.83 $17.90 $17.90 3,435
2022-09-16 $18.00 $18.03 $17.95 $18.03 $18.03 1,742
2022-09-15 $18.45 $18.45 $18.45 $18.45 $18.45 298
2022-09-14 $18.78 $18.78 $18.78 $18.78 $18.78 97
2022-09-13 $19.00 $19.07 $18.86 $18.86 $18.86 23,211
2022-09-12 $19.17 $19.17 $19.16 $19.16 $19.16 412
2022-09-09 $18.88 $19.06 $18.88 $19.05 $19.05 5,953
2022-09-08 $18.54 $18.58 $18.51 $18.58 $18.58 626
2022-09-07 $18.55 $18.73 $18.55 $18.73 $18.73 227
2022-09-06 $18.45 $18.45 $18.45 $18.45 $18.45 32
2022-09-02 $18.23 $18.23 $18.16 $18.16 $18.16 748
2022-09-01 $18.52 $18.52 $18.52 $18.52 $18.52 218
2022-08-31 $18.59 $18.59 $18.59 $18.59 $18.59 341
2022-08-30 $18.88 $18.88 $18.75 $18.75 $18.75 3,086
2022-08-29 $19.33 $19.33 $19.08 $19.08 $19.08 556
2022-08-26 $19.60 $19.60 $19.32 $19.32 $19.32 1,045
2022-08-25 $19.43 $19.55 $19.43 $19.55 $19.55 128
2022-08-24 $19.19 $19.24 $19.14 $19.19 $19.19 1,096
2022-08-23 $19.77 $19.78 $19.77 $19.77 $19.77 425
2022-08-22 $19.42 $19.70 $19.42 $19.70 $19.70 369
2022-08-19 $19.27 $19.27 $19.23 $19.23 $19.23 7,155
2022-08-18 $19.59 $19.59 $19.58 $19.58 $19.58 1,077
2022-08-17 $19.81 $19.81 $19.79 $19.79 $19.79 8,709
2022-08-16 $20.13 $20.13 $20.13 $20.13 $20.13 32
2022-08-15 $20.18 $20.18 $19.98 $20.04 $20.04 533
2022-08-12 $20.18 $20.18 $20.18 $20.18 $20.18 381
2022-08-11 $19.85 $20.10 $19.77 $19.98 $19.98 1,179
2022-08-10 $19.75 $19.89 $19.75 $19.85 $19.85 2,260
2022-08-09 $19.70 $19.70 $19.69 $19.69 $19.69 255
2022-08-08 $19.59 $19.59 $19.59 $19.59 $19.59 2
2022-08-05 $19.40 $19.43 $19.40 $19.43 $19.43 808
2022-08-04 $19.09 $19.09 $19.02 $19.08 $19.08 522
2022-08-03 $18.98 $18.98 $18.98 $18.98 $18.98 21
2022-08-02 $19.12 $19.13 $19.12 $19.13 $19.13 374
2022-08-01 $19.69 $19.69 $19.41 $19.49 $19.49 3,476
2022-07-29 $19.64 $19.72 $19.60 $19.72 $19.72 2,895
2022-07-28 $19.91 $19.95 $19.88 $19.95 $19.95 685
2022-07-27 $19.80 $19.94 $19.80 $19.94 $19.94 691
2022-07-26 $19.74 $19.74 $19.69 $19.72 $19.72 214
2022-07-25 $19.60 $19.68 $19.60 $19.68 $19.68 392
2022-07-22 $19.60 $19.60 $19.52 $19.58 $19.58 1,263
2022-07-21 $20.16 $20.16 $20.16 $20.16 $20.16 13
2022-07-20 $20.12 $20.17 $20.12 $20.17 $20.17 9,363
2022-07-19 $20.34 $20.34 $20.34 $20.34 $20.34 2
2022-07-18 $20.25 $20.31 $20.09 $20.14 $20.14 13,529
2022-07-15 $19.77 $19.79 $19.58 $19.58 $19.58 1,897
2022-07-14 $19.84 $19.97 $19.84 $19.97 $19.97 205
2022-07-13 $20.28 $20.28 $20.28 $20.28 $20.28 95
2022-07-12 $20.32 $20.41 $20.32 $20.33 $20.33 783
2022-07-11 $20.45 $20.46 $20.40 $20.40 $20.40 1,391
2022-07-08 $20.85 $21.22 $20.85 $21.14 $21.14 3,550
2022-07-07 $21.25 $21.25 $21.25 $21.25 $21.25 8
2022-07-06 $20.85 $20.95 $20.85 $20.89 $20.89 6,479
2022-07-05 $21.00 $21.43 $21.00 $21.43 $21.43 934
2022-07-01 $21.43 $21.43 $21.43 $21.43 $21.43 0
2022-06-30 $21.31 $21.31 $21.31 $21.31 $21.31 177
2022-06-29 $21.14 $21.32 $20.95 $21.01 $21.01 2,344
2022-06-28 $22.02 $22.02 $21.82 $21.82 $21.49 11,516
2022-06-27 $21.65 $21.65 $21.65 $21.65 $21.32 11
2022-06-24 $20.98 $21.31 $20.98 $21.31 $20.99 579
2022-06-23 $21.22 $21.22 $21.22 $21.22 $20.90 61
2022-06-22 $21.18 $21.19 $21.18 $21.19 $20.87 202
2022-06-21 $21.06 $21.35 $21.06 $21.34 $21.02 418
2022-06-17 $21.48 $21.48 $21.48 $21.48 $21.16 10
2022-06-16 $21.11 $21.16 $21.11 $21.16 $20.84 949
2022-06-15 $21.71 $21.71 $21.64 $21.64 $21.31 420
2022-06-14 $21.26 $21.37 $21.26 $21.37 $21.05 171
2022-06-13 $21.16 $21.21 $21.08 $21.16 $20.84 1,766
2022-06-10 $21.22 $21.35 $21.20 $21.35 $21.02 10,419
2022-06-09 $21.30 $21.30 $21.20 $21.20 $20.89 472
2022-06-08 $21.62 $21.67 $21.60 $21.63 $21.30 1,517
2022-06-07 $21.41 $21.52 $21.41 $21.50 $21.18 2,475
2022-06-06 $21.26 $21.52 $21.26 $21.32 $21.00 9,064
2022-06-03 $20.89 $20.89 $20.84 $20.84 $20.53 204
2022-06-02 $20.77 $21.08 $20.73 $21.04 $20.73 6,682
2022-06-01 $20.83 $20.84 $20.69 $20.79 $20.48 5,779
2022-05-31 $20.98 $21.13 $20.98 $21.02 $20.70 530
2022-05-27 $20.69 $20.69 $20.69 $20.69 $20.38 175
2022-05-26 $20.72 $20.82 $20.70 $20.70 $20.39 1,397
2022-05-25 $20.35 $20.45 $20.33 $20.45 $20.14 957
2022-05-24 $20.28 $20.43 $20.28 $20.38 $20.07 1,839
2022-05-23 $21.11 $21.14 $21.11 $21.13 $20.82 5,558
2022-05-20 $20.66 $20.66 $20.66 $20.66 $20.35 18
2022-05-19 $20.34 $20.55 $20.34 $20.49 $20.18 804
2022-05-18 $19.87 $19.87 $19.86 $19.86 $19.56 271
2022-05-17 $20.53 $20.53 $20.21 $20.29 $19.98 8,153
2022-05-16 $19.77 $19.77 $19.77 $19.77 $19.47 20
2022-05-13 $19.64 $19.73 $19.63 $19.73 $19.43 342
2022-05-12 $19.50 $19.50 $19.28 $19.28 $18.99 2,026
2022-05-11 $19.52 $19.53 $19.52 $19.53 $19.24 1,273
2022-05-10 $19.36 $19.36 $19.36 $19.36 $19.07 55
2022-05-09 $19.21 $19.50 $19.21 $19.24 $18.95 1,078
2022-05-06 $19.71 $19.81 $19.62 $19.70 $19.40 1,031
2022-05-05 $19.99 $20.05 $19.99 $20.04 $19.73 569
2022-05-04 $20.46 $20.67 $20.29 $20.67 $20.36 472
2022-05-03 $20.42 $20.50 $20.42 $20.50 $20.19 129
2022-05-02 $20.27 $20.49 $20.20 $20.39 $20.08 2,247
2022-04-29 $20.76 $20.76 $20.47 $20.47 $20.16 3,509
2022-04-28 $20.20 $20.25 $20.17 $20.25 $19.95 648
2022-04-27 $19.79 $20.17 $19.79 $20.17 $19.86 262
2022-04-26 $19.00 $19.02 $18.88 $18.88 $18.59 1,409
2022-04-25 $19.48 $19.48 $19.33 $19.44 $19.15 1,240
2022-04-22 $20.71 $20.71 $20.71 $20.71 $20.40 124
2022-04-21 $21.00 $21.00 $20.58 $20.59 $20.28 3,508
2022-04-20 $21.85 $21.85 $21.23 $21.45 $21.13 10,944
2022-04-19 $22.54 $22.62 $22.54 $22.62 $22.28 1,138
2022-04-18 $22.67 $22.67 $22.66 $22.66 $22.31 235
2022-04-14 $22.98 $22.98 $22.98 $22.98 $22.63 103
2022-04-13 $22.93 $22.93 $22.93 $22.93 $22.58 24
2022-04-12 $22.60 $22.60 $22.45 $22.45 $22.11 902
2022-04-11 $22.68 $22.68 $22.48 $22.48 $22.14 3,246
2022-04-08 $23.36 $23.36 $23.34 $23.34 $22.99 1,979
2022-04-07 $22.84 $22.88 $22.84 $22.88 $22.53 279
2022-04-06 $23.01 $23.01 $23.01 $23.01 $22.66 121
2022-04-05 $23.10 $23.10 $22.91 $23.00 $22.65 449
2022-04-04 $23.33 $23.33 $23.30 $23.32 $22.97 1,095
2022-04-01 $23.28 $23.28 $22.95 $23.00 $22.65 1,815
2022-03-31 $22.36 $22.36 $22.33 $22.33 $21.99 306
2022-03-30 $22.88 $22.88 $22.77 $22.77 $22.42 374
2022-03-29 $22.58 $22.58 $22.58 $22.58 $22.24 8
2022-03-28 $22.37 $22.39 $22.34 $22.34 $22.00 7,003
2022-03-25 $22.54 $22.57 $22.48 $22.48 $22.14 1,016
2022-03-24 $22.51 $22.75 $22.51 $22.75 $22.41 918
2022-03-23 $22.46 $22.46 $22.40 $22.40 $22.06 248
2022-03-22 $22.65 $22.65 $22.63 $22.63 $22.29 1,047
2022-03-21 $22.17 $22.44 $22.17 $22.26 $21.93 7,351
2022-03-18 $22.36 $22.89 $22.36 $22.78 $22.44 1,864
2022-03-17 $22.24 $22.24 $22.06 $22.06 $21.73 702
2022-03-16 $21.44 $22.28 $21.43 $22.28 $21.95 18,671
2022-03-15 $19.91 $20.17 $19.81 $20.06 $19.76 18,681
2022-03-14 $21.59 $21.59 $20.72 $20.73 $20.42 4,876
2022-03-11 $22.16 $22.16 $21.97 $22.02 $21.68 1,080
2022-03-10 $22.50 $22.50 $22.44 $22.44 $22.10 445
2022-03-09 $22.66 $22.66 $22.62 $22.62 $22.28 473
2022-03-08 $22.99 $22.99 $22.68 $22.74 $22.40 6,604
2022-03-07 $24.12 $24.12 $23.68 $23.68 $23.33 2,180
2022-03-04 $24.08 $24.09 $24.05 $24.09 $23.73 18,436
2022-03-03 $24.80 $24.80 $24.61 $24.61 $24.24 12,301
2022-03-02 $25.00 $25.00 $24.75 $24.89 $24.52 3,112
2022-03-01 $24.78 $24.79 $24.28 $24.47 $24.10 16,562
2022-02-28 $24.74 $24.96 $24.74 $24.96 $24.59 612
2022-02-25 $24.76 $24.93 $24.76 $24.90 $24.53 5,100
2022-02-24 $24.35 $24.76 $24.35 $24.76 $24.39 210
2022-02-23 $24.96 $24.96 $24.79 $24.79 $24.42 454
2022-02-22 $25.03 $25.17 $25.03 $25.17 $24.79 258
2022-02-18 $25.18 $25.18 $25.06 $25.17 $24.79 850
2022-02-17 $24.83 $25.28 $24.83 $25.17 $24.79 18,730
2022-02-16 $24.76 $24.76 $24.76 $24.76 $24.39 98
2022-02-15 $24.55 $24.60 $24.50 $24.60 $24.23 508
2022-02-14 $24.45 $24.45 $24.34 $24.34 $23.97 104
2022-02-11 $24.65 $24.65 $24.29 $24.36 $24.00 5,294
2022-02-10 $24.80 $24.80 $24.58 $24.65 $24.28 3,045
2022-02-09 $24.43 $24.43 $24.17 $24.30 $23.93 284,580
2022-02-08 $23.77 $23.87 $23.77 $23.86 $23.50 10,578
2022-02-07 $23.45 $23.55 $23.45 $23.54 $23.18 9,487
2022-02-04 $23.01 $23.07 $22.96 $23.07 $22.72 714
2022-02-03 $22.94 $22.96 $22.93 $22.96 $22.61 858
2022-02-02 $23.06 $23.06 $22.92 $23.06 $22.71 2,725
2022-02-01 $22.94 $23.04 $22.88 $23.04 $22.69 2,581
2022-01-31 $22.70 $22.87 $22.70 $22.87 $22.52 3,291
2022-01-28 $22.74 $22.74 $22.52 $22.52 $22.19 587
2022-01-27 $23.10 $23.10 $23.01 $23.01 $22.66 879
2022-01-26 $23.65 $23.65 $23.41 $23.41 $23.06 128
2022-01-25 $23.40 $23.57 $23.40 $23.49 $23.13 2,222
2022-01-24 $23.54 $23.71 $23.44 $23.71 $23.35 802
2022-01-21 $24.03 $24.03 $23.95 $23.95 $23.59 634
2022-01-20 $24.39 $24.39 $24.19 $24.19 $23.82 519
2022-01-19 $24.28 $24.28 $24.16 $24.16 $23.80 11,379
2022-01-18 $23.65 $23.99 $23.65 $23.88 $23.52 25,567
2022-01-14 $23.92 $23.99 $23.92 $23.99 $23.62 293
2022-01-13 $24.37 $24.37 $23.95 $23.95 $23.59 369
2022-01-12 $24.44 $24.55 $24.44 $24.55 $24.18 3,004
2022-01-11 $24.03 $24.19 $24.03 $24.17 $23.80 5,758
2022-01-10 $23.66 $23.66 $23.62 $23.62 $23.26 281
2022-01-07 $23.71 $23.71 $23.66 $23.66 $23.30 129
2022-01-06 $23.40 $23.53 $23.40 $23.46 $23.11 103,149
2022-01-05 $23.41 $23.41 $23.08 $23.08 $22.74 946
2022-01-04 $23.51 $23.59 $23.33 $23.47 $23.12 18,379
2022-01-03 $23.71 $23.88 $23.71 $23.88 $23.52 644
2021-12-31 $23.72 $23.72 $23.71 $23.71 $23.35 948
2021-12-30 $23.62 $23.74 $23.62 $23.74 $23.38 666
2021-12-29 $23.50 $23.69 $23.50 $23.69 $23.26 652
2021-12-28 $24.25 $24.25 $23.89 $23.89 $23.45 251
2021-12-27 $23.97 $23.97 $23.78 $23.85 $23.41 1,251
2021-12-23 $24.17 $24.17 $24.05 $24.14 $23.70 1,673
2021-12-22 $23.80 $23.85 $23.80 $23.85 $23.41 331
2021-12-21 $23.77 $23.77 $23.77 $23.77 $23.33 33
2021-12-20 $23.47 $23.49 $23.47 $23.49 $23.05 397
2021-12-17 $23.48 $24.19 $23.48 $24.19 $23.75 3,753
2021-12-16 $23.96 $24.33 $23.96 $24.27 $23.83 312
2021-12-15 $23.68 $24.15 $23.68 $23.95 $23.51 4,704
2021-12-14 $24.24 $24.26 $23.70 $24.20 $23.75 2,342
2021-12-13 $24.77 $24.77 $24.59 $24.67 $24.21 5,323
2021-12-10 $24.75 $24.79 $24.75 $24.75 $24.30 194,744
2021-12-09 $24.79 $24.79 $24.65 $24.74 $24.29 3,489
2021-12-08 $24.80 $24.95 $24.77 $24.89 $24.43 666
2021-12-07 $24.45 $24.54 $24.45 $24.54 $24.09 197
2021-12-06 $24.13 $24.59 $24.13 $24.59 $24.14 366
2021-12-03 $24.20 $24.31 $24.16 $24.26 $23.82 669
2021-12-02 $24.53 $24.58 $24.30 $24.30 $23.85 2,579
2021-12-01 $24.31 $24.31 $24.30 $24.30 $23.85 560
2021-11-30 $24.45 $24.45 $24.45 $24.45 $24.00 64
2021-11-29 $24.45 $24.45 $24.38 $24.38 $23.94 4,336
2021-11-26 $24.44 $24.51 $24.44 $24.45 $24.00 1,082
2021-11-24 $24.80 $24.80 $24.80 $24.80 $24.34 14
2021-11-23 $24.58 $24.81 $24.58 $24.63 $24.18 4,555
2021-11-22 $24.68 $24.72 $24.68 $24.72 $24.26 1,069
2021-11-19 $24.61 $24.61 $24.52 $24.56 $24.11 2,119
2021-11-18 $24.15 $24.16 $24.15 $24.16 $23.71 1,481
2021-11-17 $24.11 $24.14 $24.11 $24.14 $23.70 669
2021-11-16 $24.09 $24.11 $23.81 $23.87 $23.43 8,164
2021-11-15 $24.23 $24.37 $24.06 $24.15 $23.71 14,112
2021-11-12 $24.67 $24.67 $24.67 $24.67 $24.22 164
2021-11-11 $24.62 $24.76 $24.60 $24.76 $24.30 1,944
2021-11-10 $24.02 $24.12 $23.94 $23.94 $23.51 1,187
2021-11-09 $24.37 $24.37 $24.21 $24.30 $23.86 6,650
2021-11-08 $24.44 $24.61 $24.44 $24.61 $24.16 3,123
2021-11-05 $24.00 $24.00 $23.77 $23.84 $23.40 2,826
2021-11-04 $24.67 $24.67 $24.17 $24.22 $23.78 1,292
2021-11-03 $24.41 $24.52 $24.41 $24.52 $24.07 306
2021-11-02 $24.32 $24.37 $24.30 $24.37 $23.92 493
2021-11-01 $24.79 $24.99 $24.79 $24.90 $24.44 6,101
2021-10-29 $25.13 $25.13 $25.04 $25.12 $24.66 1,116
2021-10-28 $25.40 $25.40 $25.09 $25.22 $24.76 816
2021-10-27 $25.91 $25.91 $25.91 $25.91 $25.43 21
2021-10-26 $26.26 $26.40 $26.26 $26.39 $25.91 1,068
2021-10-25 $26.49 $26.56 $26.49 $26.56 $26.07 1,949
2021-10-22 $26.66 $26.70 $26.22 $26.27 $25.79 3,758
2021-10-21 $26.59 $26.64 $26.45 $26.64 $26.15 3,262
2021-10-20 $26.79 $26.85 $26.79 $26.85 $26.36 1,295
2021-10-19 $27.20 $27.20 $27.05 $27.06 $26.56 2,008
2021-10-18 $26.65 $26.78 $26.65 $26.70 $26.21 1,570
2021-10-15 $25.74 $26.17 $25.74 $26.15 $25.67 2,300
2021-10-14 $25.79 $25.92 $25.79 $25.92 $25.45 1,138
2021-10-13 $25.60 $25.86 $25.60 $25.85 $25.38 3,026
2021-10-12 $25.35 $25.35 $25.30 $25.34 $24.87 1,098
2021-10-11 $25.64 $25.73 $25.59 $25.59 $25.12 6,909
2021-10-08 $26.02 $26.15 $25.47 $25.60 $25.13 6,888
2021-10-07 $26.00 $26.08 $26.00 $26.08 $25.60 541
2021-10-06 $25.34 $25.52 $25.34 $25.52 $25.05 1,009
2021-10-05 $25.38 $25.46 $25.38 $25.42 $24.95 22,750
2021-10-04 $25.37 $25.44 $25.34 $25.38 $24.91 4,833
2021-10-01 $25.67 $25.67 $25.67 $25.67 $25.19 259
2021-09-30 $25.94 $25.98 $25.88 $25.88 $25.40 1,031
2021-09-29 $25.25 $25.73 $25.02 $25.30 $24.83 7,322
2021-09-28 $26.21 $26.47 $26.15 $26.28 $25.80 8,093
2021-09-27 $25.96 $26.33 $25.96 $26.33 $25.85 5,770
2021-09-24 $28.00 $28.00 $27.03 $27.22 $26.72 6,950
2021-09-23 $28.42 $28.74 $28.42 $28.66 $28.13 3,063
2021-09-22 $28.87 $29.03 $28.77 $28.91 $28.38 17,025
2021-09-21 $28.07 $28.14 $27.90 $28.14 $27.62 3,709
2021-09-20 $27.91 $28.04 $27.55 $27.88 $27.36 9,801
2021-09-17 $28.84 $29.25 $28.80 $28.91 $28.38 6,092
2021-09-16 $29.71 $29.71 $28.97 $29.42 $28.88 4,107
2021-09-15 $30.22 $30.49 $30.21 $30.49 $29.93 6,095
2021-09-14 $30.57 $30.71 $30.21 $30.47 $29.92 11,910
2021-09-13 $31.53 $31.53 $31.05 $31.52 $30.94 16,520
2021-09-10 $30.85 $30.85 $30.32 $30.32 $29.76 5,543
2021-09-09 $30.01 $30.23 $29.96 $30.11 $29.56 7,575
2021-09-08 $29.55 $29.55 $29.01 $29.16 $28.63 2,409
2021-09-07 $29.32 $29.63 $29.30 $29.35 $28.81 7,703
2021-09-03 $28.24 $28.26 $28.09 $28.20 $27.68 3,042
2021-09-02 $28.23 $28.68 $28.23 $28.43 $27.90 2,516
2021-09-01 $28.12 $28.14 $28.12 $28.14 $27.62 579
2021-08-31 $28.17 $28.54 $28.17 $28.49 $27.97 16,289
2021-08-30 $27.75 $27.90 $27.61 $27.89 $27.38 3,873
2021-08-27 $27.29 $27.59 $27.24 $27.47 $26.97 9,498
2021-08-26 $26.99 $26.99 $26.89 $26.89 $26.40 11,481
2021-08-25 $27.13 $27.13 $26.80 $26.92 $26.42 2,278
2021-08-24 $26.79 $26.85 $26.75 $26.85 $26.36 900
2021-08-23 $26.19 $26.41 $26.19 $26.41 $25.92 997
2021-08-20 $25.81 $25.88 $25.75 $25.80 $25.33 7,166
2021-08-19 $25.93 $26.13 $25.91 $25.99 $25.52 3,119
2021-08-18 $26.45 $26.64 $26.43 $26.43 $25.94 1,904
2021-08-17 $26.62 $26.62 $26.20 $26.35 $25.87 7,288
2021-08-16 $27.37 $27.37 $27.10 $27.10 $26.60 1,774
2021-08-13 $27.41 $27.69 $27.03 $27.66 $27.15 4,653
2021-08-12 $27.06 $27.06 $27.06 $27.06 $26.56 397
2021-08-11 $27.00 $27.08 $26.98 $27.08 $26.58 7,651
2021-08-10 $26.79 $26.79 $26.44 $26.51 $26.02 3,963
2021-08-09 $26.88 $26.90 $26.84 $26.84 $26.35 2,848
2021-08-06 $26.66 $26.69 $26.61 $26.61 $26.12 1,082
2021-08-05 $26.50 $26.64 $26.46 $26.50 $26.01 2,098
2021-08-04 $26.89 $26.89 $26.89 $26.89 $26.40 375
2021-08-03 $26.31 $26.38 $26.00 $26.16 $25.68 3,400
2021-08-02 $26.49 $26.90 $26.38 $26.70 $26.21 5,386
2021-07-30 $26.10 $26.10 $25.95 $26.06 $25.58 3,797
2021-07-29 $25.80 $25.85 $25.75 $25.80 $25.33 1,689
2021-07-28 $25.25 $25.48 $25.10 $25.42 $24.95 3,257
2021-07-27 $25.45 $25.45 $24.86 $25.25 $24.79 9,187
2021-07-26 $25.96 $26.22 $25.96 $26.10 $25.62 7,053
2021-07-23 $26.14 $26.27 $26.14 $26.27 $25.78 702
2021-07-22 $26.33 $26.74 $26.33 $26.65 $26.16 12,300
2021-07-21 $25.98 $26.07 $25.92 $26.07 $25.59 1,346
2021-07-20 $25.33 $25.34 $25.20 $25.34 $24.88 657
2021-07-19 $25.21 $25.42 $25.21 $25.36 $24.89 1,297
2021-07-16 $25.98 $25.98 $25.65 $25.68 $25.21 10,358
2021-07-15 $25.74 $25.97 $25.73 $25.97 $25.49 1,463
2021-07-14 $25.70 $25.70 $25.25 $25.33 $24.87 2,074
2021-07-13 $25.95 $25.95 $25.69 $25.74 $25.27 1,881
2021-07-12 $25.98 $26.00 $25.88 $25.98 $25.50 2,273
2021-07-09 $25.60 $25.65 $25.60 $25.65 $25.18 834
2021-07-08 $24.55 $24.55 $24.40 $24.46 $24.01 669
2021-07-07 $24.99 $25.08 $24.99 $25.08 $24.62 733
2021-07-06 $24.31 $24.46 $23.97 $24.42 $23.97 1,706
2021-07-02 $24.00 $24.00 $23.97 $23.97 $23.53 1,025
2021-07-01 $23.96 $23.96 $23.93 $23.93 $23.49 895
2021-06-30 $23.82 $24.07 $23.82 $24.07 $23.62 2,377
2021-06-29 $24.08 $24.13 $23.83 $23.93 $23.49 3,435
2021-06-28 $24.86 $24.86 $24.53 $24.55 $23.81 2,976
2021-06-25 $25.02 $25.02 $24.75 $24.78 $24.03 1,949
2021-06-24 $24.35 $24.35 $24.10 $24.11 $23.38 799
2021-06-23 $23.92 $23.92 $23.80 $23.88 $23.16 9,465
2021-06-22 $23.57 $23.76 $23.46 $23.63 $22.92 10,001
2021-06-21 $23.67 $23.81 $23.53 $23.74 $23.02 10,649
2021-06-18 $23.54 $23.56 $23.49 $23.49 $22.78 1,316
2021-06-17 $23.40 $23.74 $23.27 $23.73 $23.01 2,667
2021-06-16 $24.21 $24.38 $23.56 $23.90 $23.18 31,861
2021-06-15 $24.97 $24.97 $24.55 $24.61 $23.87 4,358
2021-06-14 $25.06 $25.30 $25.06 $25.23 $24.47 1,148
2021-06-11 $25.23 $25.25 $25.21 $25.24 $24.47 660
2021-06-10 $25.27 $25.28 $25.27 $25.28 $24.52 770
2021-06-09 $25.07 $25.17 $25.07 $25.10 $24.34 2,242
2021-06-08 $25.30 $25.30 $24.93 $25.04 $24.28 439
2021-06-07 $25.31 $25.49 $25.31 $25.49 $24.72 894
2021-06-04 $25.50 $25.50 $25.40 $25.49 $24.72 975
2021-06-03 $25.90 $25.90 $25.58 $25.58 $24.81 622
2021-06-02 $26.27 $26.27 $25.65 $26.17 $25.38 3,803
2021-06-01 $26.03 $26.35 $26.00 $26.33 $25.53 8,711
2021-05-28 $25.64 $25.85 $25.64 $25.85 $25.07 851
2021-05-27 $25.65 $25.71 $25.62 $25.64 $24.86 5,566
2021-05-26 $25.48 $25.49 $25.43 $25.49 $24.71 1,318
2021-05-25 $24.99 $25.34 $24.99 $25.29 $24.52 1,246
2021-05-24 $24.90 $24.90 $24.76 $24.84 $24.08 3,424
2021-05-21 $25.14 $25.14 $24.82 $24.90 $24.15 1,552
2021-05-20 $25.18 $25.18 $25.09 $25.17 $24.41 673
2021-05-19 $25.18 $25.71 $25.09 $25.64 $24.87 2,663
2021-05-18 $25.68 $25.78 $25.64 $25.64 $24.86 1,826
2021-05-17 $25.31 $25.53 $25.30 $25.47 $24.70 2,350
2021-05-14 $25.03 $25.03 $24.94 $24.94 $24.19 1,540
2021-05-13 $25.26 $25.26 $24.88 $25.02 $24.27 2,830
2021-05-12 $25.91 $25.91 $25.44 $25.57 $24.80 1,312
2021-05-11 $26.01 $26.02 $25.76 $25.99 $25.20 2,191
2021-05-10 $26.77 $26.99 $26.77 $26.88 $26.06 6,897
2021-05-07 $26.34 $26.34 $26.17 $26.28 $25.49 2,915
2021-05-06 $25.36 $25.67 $25.36 $25.61 $24.83 4,132
2021-05-05 $25.07 $25.25 $25.07 $25.11 $24.35 1,297
2021-05-04 $25.00 $25.00 $24.73 $24.87 $24.12 4,422
2021-05-03 $24.55 $24.59 $24.55 $24.56 $23.81 720
2021-04-30 $24.70 $25.12 $24.55 $24.65 $23.90 2,280
2021-04-29 $24.91 $24.91 $24.87 $24.87 $24.12 424
2021-04-28 $24.70 $24.83 $24.70 $24.80 $24.05 2,328
2021-04-27 $24.90 $24.92 $24.83 $24.83 $24.08 4,830
2021-04-26 $25.00 $25.00 $24.82 $24.94 $24.18 3,868
2021-04-23 $25.21 $25.21 $25.05 $25.06 $24.30 1,571
2021-04-22 $24.84 $24.87 $24.70 $24.70 $23.95 460
2021-04-21 $24.59 $24.59 $24.59 $24.59 $23.85 163
2021-04-20 $24.60 $24.60 $24.44 $24.53 $23.79 1,005
2021-04-19 $24.33 $24.56 $24.33 $24.54 $23.79 4,215
2021-04-16 $24.44 $24.44 $24.16 $24.16 $23.43 606
2021-04-15 $24.31 $24.31 $24.26 $24.26 $23.53 1,257
2021-04-14 $23.77 $23.85 $23.74 $23.74 $23.02 578
2021-04-13 $23.48 $23.51 $23.39 $23.51 $22.80 1,679
2021-04-12 $23.76 $23.76 $23.31 $23.45 $22.74 3,216
2021-04-09 $24.00 $24.37 $24.00 $24.29 $23.56 1,994
2021-04-08 $24.25 $24.44 $24.25 $24.44 $23.70 510
2021-04-07 $23.76 $23.87 $23.75 $23.87 $23.15 922
2021-04-06 $23.81 $23.87 $23.74 $23.87 $23.15 1,593
2021-04-05 $23.47 $23.74 $23.38 $23.74 $23.02 4,910
2021-04-01 $23.95 $23.95 $23.58 $23.74 $23.02 2,884
2021-03-31 $23.50 $23.67 $23.50 $23.67 $22.95 463
2021-03-30 $23.54 $23.68 $23.45 $23.68 $22.96 5,345
2021-03-29 $23.50 $23.67 $23.16 $23.40 $22.69 7,666
2021-03-26 $23.00 $23.43 $23.00 $23.43 $22.72 1,385
2021-03-25 $22.51 $22.87 $22.45 $22.87 $22.17 3,845
2021-03-24 $23.30 $23.30 $22.48 $22.48 $21.80 15,569
2021-03-23 $23.83 $24.41 $23.54 $23.54 $22.83 2,880
2021-03-22 $24.46 $24.71 $24.39 $24.54 $23.80 3,677
2021-03-19 $24.72 $24.72 $24.21 $24.46 $23.73 9,065
2021-03-18 $25.00 $25.08 $24.90 $24.92 $24.17 1,536
2021-03-17 $25.23 $25.39 $25.04 $25.20 $24.43 3,854
2021-03-16 $25.47 $25.47 $25.23 $25.43 $24.66 3,648
2021-03-15 $25.03 $25.36 $25.03 $25.36 $24.59 4,239
2021-03-12 $25.31 $25.75 $24.93 $25.32 $24.55 5,065
2021-03-11 $25.25 $25.78 $25.25 $25.78 $25.00 9,492
2021-03-10 $24.87 $24.87 $23.95 $24.24 $23.51 10,638
2021-03-09 $24.13 $24.83 $24.13 $24.77 $24.02 8,699
2021-03-08 $24.47 $24.47 $23.88 $23.90 $23.17 13,517
2021-03-05 $25.08 $25.08 $24.60 $24.68 $23.93 6,511
2021-03-04 $25.80 $25.80 $24.85 $25.00 $24.24 17,225
2021-03-03 $26.69 $26.69 $26.20 $26.33 $25.53 12,916
2021-03-02 $26.34 $26.34 $25.91 $26.02 $25.23 11,793
2021-03-01 $26.10 $26.67 $26.10 $26.52 $25.72 4,642
2021-02-26 $26.19 $26.19 $25.39 $25.79 $25.01 23,317
2021-02-25 $26.90 $27.16 $26.76 $26.92 $26.11 5,707
2021-02-24 $26.99 $27.09 $26.25 $26.90 $26.09 15,958
2021-02-23 $28.89 $28.89 $27.34 $28.01 $27.16 28,741
2021-02-22 $28.77 $29.52 $28.66 $29.09 $28.21 24,390
2021-02-19 $28.41 $28.87 $27.81 $28.33 $27.47 14,240
2021-02-18 $27.51 $27.60 $27.05 $27.40 $26.57 10,139
2021-02-17 $27.76 $28.14 $27.26 $27.70 $26.86 11,635
2021-02-16 $27.42 $27.60 $27.30 $27.32 $26.49 11,527
2021-02-12 $26.40 $26.61 $26.30 $26.30 $25.51 6,598
2021-02-11 $26.44 $26.60 $26.10 $26.36 $25.56 5,070
2021-02-10 $26.22 $26.25 $25.72 $25.93 $25.15 4,508
2021-02-09 $25.79 $25.84 $25.23 $25.67 $24.89 12,869
2021-02-08 $24.85 $24.88 $24.56 $24.71 $23.96 2,306
2021-02-05 $23.84 $23.84 $23.65 $23.75 $23.03 3,144
2021-02-04 $24.21 $24.21 $23.86 $24.03 $23.30 1,667
2021-02-03 $24.69 $24.72 $24.18 $24.32 $23.59 9,301
2021-02-02 $24.00 $24.39 $23.90 $24.34 $23.60 6,280
2021-02-01 $23.45 $23.99 $23.45 $23.82 $23.10 6,395
2021-01-29 $23.03 $23.21 $22.51 $22.64 $21.96 2,455
2021-01-28 $23.30 $23.44 $22.42 $23.21 $22.51 5,934
2021-01-27 $23.90 $23.90 $23.51 $23.70 $22.98 2,920
2021-01-26 $24.42 $24.44 $24.25 $24.31 $23.58 10,719
2021-01-25 $24.50 $24.57 $24.25 $24.41 $23.67 6,079
2021-01-22 $24.18 $24.33 $24.05 $24.28 $23.55 1,330
2021-01-21 $24.60 $24.82 $24.20 $24.60 $23.86 14,809
2021-01-20 $23.71 $24.34 $23.71 $24.20 $23.46 3,212
2021-01-19 $23.71 $23.71 $23.30 $23.31 $22.61 5,716
2021-01-15 $23.54 $23.62 $23.23 $23.46 $22.75 1,454
2021-01-14 $23.74 $23.82 $23.50 $23.50 $22.79 2,213
2021-01-13 $23.94 $23.94 $23.44 $23.44 $22.73 2,714
2021-01-12 $23.68 $24.17 $23.68 $24.06 $23.33 3,422
2021-01-11 $23.60 $23.70 $23.20 $23.54 $22.83 5,342
2021-01-08 $24.39 $24.47 $24.22 $24.45 $23.71 9,072
2021-01-07 $24.46 $24.58 $23.80 $24.44 $23.70 7,927
2021-01-06 $23.39 $23.65 $23.39 $23.60 $22.89 1,306
2021-01-05 $23.00 $23.27 $23.00 $23.08 $22.38 4,242
2021-01-04 $21.80 $23.00 $21.80 $22.78 $22.09 6,438
2020-12-31 $21.73 $21.73 $21.57 $21.72 $21.06 3,303
2020-12-30 $21.51 $21.63 $21.48 $21.62 $20.96 877
2020-12-29 $21.52 $21.80 $21.52 $21.70 $20.84 1,306
2020-12-28 $21.90 $21.90 $21.75 $21.75 $20.89 516
2020-12-24 $21.33 $21.35 $21.33 $21.35 $20.50 634
2020-12-23 $21.18 $21.28 $21.18 $21.20 $20.36 1,032
2020-12-22 $21.21 $21.23 $21.05 $21.11 $20.27 7,024
2020-12-21 $21.74 $21.84 $21.55 $21.79 $20.93 3,830
2020-12-18 $21.37 $21.82 $21.37 $21.70 $20.84 949
2020-12-17 $21.13 $21.13 $21.13 $21.13 $20.29 110
2020-12-16 $20.77 $20.77 $20.64 $20.64 $19.82 291
2020-12-15 $20.66 $21.00 $20.50 $20.71 $19.88 2,262
2020-12-14 $20.66 $20.74 $20.56 $20.69 $19.87 827
2020-12-11 $20.49 $20.56 $20.38 $20.56 $19.74 318
2020-12-10 $20.86 $20.86 $20.71 $20.71 $19.88 580
2020-12-09 $20.75 $20.75 $20.50 $20.50 $19.69 1,392
2020-12-08 $20.89 $20.94 $20.75 $20.94 $20.11 2,143
2020-12-07 $20.95 $21.33 $20.45 $21.00 $20.17 2,992
2020-12-04 $21.23 $21.26 $21.09 $21.26 $20.42 1,681
2020-12-03 $21.23 $21.23 $21.01 $21.10 $20.26 1,311
2020-12-02 $21.47 $21.71 $21.47 $21.51 $20.66 2,026
2020-12-01 $21.58 $21.58 $21.55 $21.55 $20.70 318
2020-11-30 $21.23 $21.50 $21.21 $21.30 $20.46 1,970
2020-11-27 $21.46 $21.46 $21.46 $21.46 $20.61 64
2020-11-25 $21.38 $21.38 $21.03 $21.32 $20.48 1,987
2020-11-24 $21.88 $21.88 $21.50 $21.78 $20.92 6,811
2020-11-23 $21.60 $21.93 $21.60 $21.82 $20.96 8,387
2020-11-20 $21.38 $21.38 $21.20 $21.24 $20.39 635
2020-11-19 $20.90 $20.90 $20.90 $20.90 $20.07 64
2020-11-18 $21.50 $21.50 $20.99 $21.00 $20.17 7,939
2020-11-17 $21.35 $21.51 $21.35 $21.35 $20.50 2,789
2020-11-16 $21.24 $21.44 $21.24 $21.44 $20.59 603
2020-11-13 $20.64 $20.72 $20.51 $20.51 $19.70 795
2020-11-12 $20.45 $20.81 $20.45 $20.51 $19.70 1,830
2020-11-11 $20.09 $20.52 $20.09 $20.48 $19.66 6,103
2020-11-10 $20.38 $20.38 $20.38 $20.38 $19.57 3
2020-11-09 $21.17 $21.76 $20.30 $20.30 $19.50 7,682
2020-11-06 $20.03 $20.11 $20.03 $20.11 $19.32 831
2020-11-05 $20.19 $20.45 $19.97 $20.10 $19.30 4,190
2020-11-04 $19.61 $19.61 $19.61 $19.61 $18.83 86
2020-11-03 $18.99 $18.99 $18.99 $18.99 $18.23 9
2020-11-02 $18.67 $18.68 $18.67 $18.68 $17.93 298
2020-10-30 $18.17 $18.31 $18.17 $18.26 $17.53 637
2020-10-29 $18.39 $18.39 $18.39 $18.39 $17.66 29
2020-10-28 $18.29 $18.29 $18.14 $18.26 $17.54 490
2020-10-27 $18.44 $18.44 $18.44 $18.44 $17.70 82
2020-10-26 $18.21 $18.21 $18.19 $18.19 $17.47 607
2020-10-23 $18.35 $18.52 $18.30 $18.52 $17.78 458
2020-10-22 $19.12 $19.12 $18.71 $18.83 $18.08 3,851
2020-10-21 $19.14 $19.14 $18.95 $18.95 $18.20 260
2020-10-20 $18.88 $18.88 $18.85 $18.85 $18.10 204
2020-10-19 $18.79 $18.79 $18.74 $18.74 $18.00 233
2020-10-16 $18.74 $18.74 $18.74 $18.74 $18.00 2
2020-10-15 $18.68 $18.68 $18.68 $18.68 $17.93 15
2020-10-14 $18.70 $18.70 $18.70 $18.70 $17.96 36
2020-10-13 $19.08 $19.13 $18.95 $18.95 $18.19 608
2020-10-12 $18.58 $18.87 $18.58 $18.74 $18.00 1,704
2020-10-09 $18.55 $18.55 $18.55 $18.55 $17.81 79
2020-10-08 $18.34 $18.34 $18.34 $18.34 $17.61 35
2020-10-07 $18.20 $18.20 $18.20 $18.20 $17.47 11
2020-10-06 $18.57 $18.57 $18.19 $18.24 $17.51 2,455
2020-10-05 $18.03 $18.19 $18.03 $18.19 $17.47 985
2020-10-02 $17.89 $17.89 $17.89 $17.89 $17.18 39
2020-10-01 $18.08 $18.08 $18.08 $18.08 $17.36 141
2020-09-30 $17.72 $17.90 $17.72 $17.90 $17.19 804
2020-09-29 $17.91 $17.91 $17.91 $17.91 $17.20 10
2020-09-28 $17.82 $17.82 $17.82 $17.82 $17.11 17
2020-09-25 $17.82 $17.82 $17.82 $17.82 $17.11 10
2020-09-24 $17.82 $17.88 $17.80 $17.88 $17.17 1,144
2020-09-23 $18.41 $18.41 $18.41 $18.41 $17.68 20
2020-09-22 $18.68 $18.68 $18.60 $18.60 $17.86 995
2020-09-21 $18.69 $19.00 $18.69 $19.00 $18.24 343
2020-09-18 $19.27 $19.27 $19.27 $19.27 $18.50 21
2020-09-17 $19.08 $19.08 $19.08 $19.08 $18.32 73
2020-09-16 $19.05 $19.05 $19.05 $19.05 $18.30 102
2020-09-15 $19.17 $19.17 $19.17 $19.17 $18.41 16
2020-09-14 $18.64 $18.64 $18.51 $18.64 $17.90 3,609
2020-09-11 $18.37 $18.37 $18.29 $18.29 $17.56 513
2020-09-10 $18.50 $18.51 $18.36 $18.36 $17.63 729
2020-09-09 $18.48 $18.72 $18.43 $18.64 $17.90 954
2020-09-08 $18.49 $18.70 $18.49 $18.65 $17.91 793
2020-09-04 $19.11 $19.11 $19.11 $19.11 $18.35 30
2020-09-03 $19.20 $19.20 $19.05 $19.05 $18.30 5,276
2020-09-02 $19.08 $19.08 $19.08 $19.08 $18.32 2
2020-09-01 $19.15 $19.15 $19.15 $19.15 $18.39 104
2020-08-31 $18.95 $18.99 $18.80 $18.80 $18.05 2,031
2020-08-28 $18.90 $18.90 $18.83 $18.87 $18.12 415
2020-08-27 $18.69 $18.80 $18.69 $18.80 $18.05 130
2020-08-26 $18.81 $18.81 $18.81 $18.81 $18.06 15
2020-08-25 $18.87 $18.87 $18.87 $18.87 $18.12 11
2020-08-24 $18.99 $19.13 $18.72 $18.86 $18.11 2,347
2020-08-21 $18.80 $18.80 $18.77 $18.77 $18.02 282
2020-08-20 $18.77 $18.77 $18.77 $18.77 $18.02 51
2020-08-19 $18.82 $18.82 $18.82 $18.82 $18.07 16
2020-08-18 $18.85 $18.85 $18.85 $18.85 $18.11 36
2020-08-17 $18.64 $18.73 $18.63 $18.73 $17.98 334
2020-08-14 $18.10 $18.10 $18.00 $18.07 $17.35 345
2020-08-13 $18.10 $18.10 $18.10 $18.10 $17.38 334
2020-08-12 $18.33 $18.33 $18.33 $18.33 $17.60 24
2020-08-11 $18.69 $18.69 $18.69 $18.69 $17.94 121
2020-08-10 $19.12 $19.12 $19.11 $19.11 $18.35 740
2020-08-07 $19.21 $19.36 $19.21 $19.36 $18.59 560
2020-08-06 $19.37 $19.37 $19.37 $19.37 $18.60 5
2020-08-05 $19.13 $19.18 $19.13 $19.18 $18.42 163
2020-08-04 $18.59 $18.63 $18.59 $18.63 $17.89 726
2020-08-03 $18.12 $18.59 $18.12 $18.59 $17.85 7,012
2020-07-31 $18.07 $18.07 $18.07 $18.07 $17.35 332
2020-07-30 $17.91 $17.91 $17.91 $17.91 $17.20 201
2020-07-29 $17.92 $17.92 $17.92 $17.92 $17.21 201
2020-07-28 $17.99 $18.00 $17.64 $17.64 $16.94 1,793
2020-07-27 $17.49 $17.90 $17.49 $17.71 $17.01 1,921
2020-07-24 $17.30 $17.30 $17.17 $17.17 $16.48 306
2020-07-23 $17.55 $17.55 $17.52 $17.52 $16.82 565
2020-07-22 $17.74 $17.74 $17.74 $17.74 $17.04 202
2020-07-21 $17.91 $18.01 $17.65 $17.66 $16.96 1,811
2020-07-20 $18.22 $18.22 $17.86 $18.05 $17.33 3,401
2020-07-17 $16.92 $16.92 $16.92 $16.92 $16.25 100
2020-07-16 $16.84 $16.84 $16.70 $16.82 $16.15 1,591
2020-07-15 $17.30 $17.30 $17.30 $17.30 $16.61 100
2020-07-14 $17.40 $17.56 $17.35 $17.56 $16.86 700
2020-07-13 $17.71 $17.71 $17.71 $17.71 $17.01 276
2020-07-10 $17.13 $17.15 $17.05 $17.05 $16.37 700
2020-07-09 $17.60 $17.60 $17.31 $17.55 $16.85 1,584
2020-07-08 $17.06 $17.33 $17.06 $17.33 $16.64 1,100
2020-07-07 $16.92 $17.02 $16.88 $16.91 $16.24 1,664
2020-07-06 $16.70 $17.05 $16.70 $17.02 $16.35 1,200
2020-07-02 $15.41 $15.78 $15.28 $15.76 $15.14 2,000
2020-07-01 $14.96 $14.96 $14.96 $14.96 $14.37 322
2020-06-30 $14.79 $14.84 $14.79 $14.84 $14.25 932
2020-06-29 $14.88 $14.88 $14.84 $14.84 $14.25 256
2020-06-26 $14.91 $14.91 $14.84 $14.84 $14.09 302
2020-06-25 $14.85 $14.85 $14.85 $14.85 $14.10 60
2020-06-24 $14.90 $15.12 $14.90 $14.92 $14.17 2,947
2020-06-23 $15.04 $15.04 $15.03 $15.03 $14.27 292
2020-06-22 $15.15 $15.15 $15.15 $15.15 $14.38 371
2020-06-19 $14.99 $15.09 $14.97 $14.97 $14.21 1,244
2020-06-18 $14.95 $15.07 $14.95 $15.07 $14.31 609
2020-06-17 $14.88 $14.88 $14.88 $14.88 $14.13 153
2020-06-16 $14.70 $15.03 $14.70 $15.03 $14.27 901
2020-06-15 $14.60 $14.70 $14.60 $14.70 $13.96 2,197
2020-06-12 $14.92 $14.92 $14.92 $14.92 $14.17 100
2020-06-11 $14.79 $14.79 $14.79 $14.79 $14.04 2
2020-06-10 $15.31 $15.31 $15.31 $15.31 $14.54 165
2020-06-09 $14.95 $15.14 $14.92 $15.14 $14.37 2,450
2020-06-08 $14.92 $15.07 $14.92 $15.07 $14.31 130
2020-06-05 $14.95 $14.95 $14.95 $14.95 $14.19 58
2020-06-04 $14.94 $14.94 $14.94 $14.94 $14.18 17
2020-06-03 $15.05 $15.05 $15.05 $15.05 $14.29 121
2020-06-02 $14.83 $14.94 $14.83 $14.94 $14.18 322
2020-06-01 $14.78 $14.78 $14.78 $14.78 $14.03 6
2020-05-29 $14.63 $14.63 $14.63 $14.63 $13.89 25
2020-05-28 $14.41 $14.41 $14.33 $14.40 $13.67 507
2020-05-27 $14.30 $14.30 $14.30 $14.30 $13.58 412
2020-05-26 $14.61 $14.61 $14.61 $14.61 $13.87 588
2020-05-22 $14.34 $14.44 $14.34 $14.44 $13.71 221
2020-05-21 $14.67 $14.76 $14.67 $14.76 $14.01 291
2020-05-20 $15.12 $15.12 $15.12 $15.12 $14.36 419
2020-05-19 $15.13 $15.13 $15.11 $15.11 $14.35 203
2020-05-18 $15.13 $15.39 $15.13 $15.39 $14.61 1,167
2020-05-15 $14.69 $14.69 $14.69 $14.69 $13.95 38
2020-05-14 $14.81 $14.81 $14.81 $14.81 $14.06 77
2020-05-13 $14.89 $14.96 $14.89 $14.96 $14.20 250
2020-05-12 $15.07 $15.07 $15.07 $15.07 $14.31 200
2020-05-11 $15.14 $15.14 $15.14 $15.14 $14.37 7
2020-05-08 $15.16 $15.27 $15.16 $15.27 $14.50 291
2020-05-07 $14.84 $14.84 $14.84 $14.84 $14.09 12
2020-05-06 $14.76 $14.76 $14.76 $14.76 $14.01 20
2020-05-05 $14.57 $14.57 $14.57 $14.57 $13.83 5
2020-05-04 $14.37 $14.57 $14.37 $14.57 $13.83 311
2020-05-01 $14.90 $14.90 $14.90 $14.90 $14.15 17
2020-04-30 $15.01 $15.02 $14.90 $14.90 $14.15 305
2020-04-29 $15.01 $15.14 $15.01 $15.14 $14.37 1,057
2020-04-28 $14.82 $14.82 $14.62 $14.62 $13.88 401
2020-04-27 $14.64 $15.15 $14.64 $15.13 $14.36 1,000
2020-04-24 $14.92 $14.92 $14.92 $14.92 $14.17 671
2020-04-23 $14.98 $14.98 $14.98 $14.98 $14.22 3
2020-04-22 $14.87 $14.98 $14.87 $14.98 $14.22 2,851
2020-04-21 $14.97 $14.97 $14.97 $14.97 $14.21 8
2020-04-20 $15.17 $15.17 $14.97 $14.97 $14.21 268
2020-04-17 $14.80 $14.80 $14.80 $14.80 $14.05 0
2020-04-16 $14.87 $14.87 $14.64 $14.80 $14.05 5,103
2020-04-15 $14.70 $14.70 $14.70 $14.70 $13.96 0
2020-04-14 $15.07 $15.07 $15.07 $15.07 $14.31 351
2020-04-13 $14.85 $14.85 $14.85 $14.85 $14.10 2
2020-04-09 $14.73 $14.73 $14.73 $14.73 $13.99 6
2020-04-08 $14.82 $14.82 $14.82 $14.82 $14.07 17
2020-04-07 $14.49 $14.49 $14.49 $14.49 $13.76 8
2020-04-06 $14.29 $14.49 $14.29 $14.49 $13.76 206
2020-04-03 $14.18 $14.18 $14.18 $14.18 $13.46 0
2020-04-02 $14.36 $14.36 $14.18 $14.18 $13.46 518
2020-04-01 $14.00 $14.00 $13.97 $13.97 $13.26 796
2020-03-31 $13.95 $14.14 $13.95 $14.14 $13.42 120
2020-03-30 $13.66 $13.95 $13.66 $13.76 $13.06 703
2020-03-27 $14.02 $14.02 $13.70 $13.90 $13.20 542
2020-03-26 $13.65 $14.44 $13.65 $14.44 $13.71 723
2020-03-25 $14.18 $14.40 $14.12 $14.23 $13.51 3,179
2020-03-24 $14.06 $14.06 $14.06 $14.06 $13.35 2
2020-03-23 $13.04 $13.10 $13.04 $13.10 $12.44 534
2020-03-20 $13.28 $13.74 $13.26 $13.26 $12.59 2,354
2020-03-19 $12.98 $13.13 $12.84 $13.13 $12.47 750
2020-03-18 $13.22 $13.78 $13.02 $13.32 $12.65 2,465
2020-03-17 $13.42 $13.42 $13.30 $13.40 $12.72 431
2020-03-16 $13.26 $13.91 $13.26 $13.89 $13.19 416
2020-03-13 $14.29 $15.16 $14.29 $15.16 $14.39 473
2020-03-12 $14.15 $14.88 $14.15 $14.88 $14.13 601
2020-03-11 $15.36 $15.36 $15.36 $15.36 $14.58 7
2020-03-10 $15.74 $15.99 $15.74 $15.99 $15.18 427
2020-03-09 $15.96 $16.05 $15.56 $15.56 $14.77 578
2020-03-06 $16.61 $16.61 $16.32 $16.32 $15.49 3,315
2020-03-05 $16.54 $16.59 $16.48 $16.48 $15.65 266
2020-03-04 $16.77 $16.77 $16.77 $16.77 $15.92 3
2020-03-03 $16.65 $16.80 $16.65 $16.80 $15.95 159
2020-03-02 $16.61 $16.79 $16.61 $16.79 $15.94 138
2020-02-28 $15.85 $16.21 $15.59 $16.21 $15.39 1,948
2020-02-27 $16.34 $16.43 $16.31 $16.31 $15.49 1,835
2020-02-26 $16.31 $16.34 $16.31 $16.34 $15.51 318
2020-02-25 $16.17 $16.17 $16.17 $16.17 $15.35 1
2020-02-24 $16.00 $16.11 $16.00 $16.11 $15.30 321
2020-02-21 $16.63 $16.66 $16.63 $16.66 $15.82 305
2020-02-20 $16.54 $16.54 $16.54 $16.54 $15.70 1
2020-02-19 $16.57 $16.82 $16.57 $16.82 $15.97 1,294
2020-02-18 $16.67 $16.70 $16.65 $16.67 $15.83 628
2020-02-14 $16.52 $16.52 $16.49 $16.49 $15.66 385
2020-02-13 $16.16 $16.36 $16.16 $16.36 $15.53 511
2020-02-12 $16.34 $16.37 $16.34 $16.37 $15.54 100
2020-02-11 $15.83 $16.04 $15.83 $16.00 $15.19 500
2020-02-10 $15.75 $15.75 $15.75 $15.75 $14.95 51
2020-02-07 $15.26 $15.36 $15.14 $15.14 $14.37 976
2020-02-06 $15.37 $15.55 $15.33 $15.49 $14.71 1,724
2020-02-05 $15.62 $15.62 $15.38 $15.47 $14.68 1,107
2020-02-04 $15.26 $15.50 $15.25 $15.36 $14.58 1,771
2020-02-03 $14.59 $14.87 $14.40 $14.50 $13.77 1,643
2020-01-31 $15.09 $15.10 $14.55 $14.87 $14.12 2,545
2020-01-30 $15.30 $15.30 $15.30 $15.30 $14.53 31
2020-01-29 $15.69 $15.69 $15.69 $15.69 $14.90 45
2020-01-28 $15.55 $15.55 $15.47 $15.55 $14.76 1,639
2020-01-27 $15.50 $15.78 $15.45 $15.65 $14.86 3,198
2020-01-24 $16.37 $16.37 $16.33 $16.33 $15.50 412
2020-01-23 $16.64 $16.77 $16.03 $16.24 $15.42 906
2020-01-22 $16.77 $16.77 $16.77 $16.77 $15.92 5
2020-01-21 $16.87 $17.02 $16.35 $16.59 $15.75 2,654
2020-01-17 $17.35 $17.35 $17.35 $17.35 $16.47 342
2020-01-16 $17.43 $17.43 $17.03 $17.19 $16.32 352
2020-01-15 $17.17 $17.29 $17.17 $17.29 $16.42 396
2020-01-14 $17.25 $17.43 $17.25 $17.43 $16.55 1,365
2020-01-13 $17.26 $17.26 $17.26 $17.26 $16.39 383
2020-01-10 $17.07 $17.07 $17.07 $17.07 $16.21 20
2020-01-09 $16.93 $17.23 $16.93 $17.23 $16.36 672
2020-01-08 $17.16 $17.16 $16.91 $17.15 $16.28 1,777
2020-01-07 $17.36 $17.43 $17.25 $17.36 $16.48 2,516
2020-01-06 $17.35 $17.48 $17.35 $17.36 $16.48 1,036
2020-01-03 $17.40 $17.51 $17.07 $17.10 $16.24 6,679
2020-01-02 $17.46 $17.53 $17.40 $17.53 $16.64 1,205
2019-12-31 $16.82 $16.97 $16.82 $16.97 $16.11 100
2019-12-30 $16.71 $16.71 $16.71 $16.71 $15.86 7
2019-12-27 $16.76 $16.79 $16.74 $16.78 $15.56 789
2019-12-26 $16.23 $16.57 $16.23 $16.47 $15.27 1,764
2019-12-24 $16.19 $16.19 $16.19 $16.19 $15.01 101
2019-12-23 $16.11 $16.11 $16.11 $16.11 $14.93 1
2019-12-20 $16.07 $16.07 $16.07 $16.07 $14.90 7
2019-12-19 $16.14 $16.14 $16.14 $16.14 $14.96 30
2019-12-18 $16.21 $16.21 $16.20 $16.20 $15.02 625
2019-12-17 $16.20 $16.20 $16.20 $16.20 $15.02 27
2019-12-16 $15.98 $16.19 $15.98 $16.03 $14.86 531
2019-12-13 $15.83 $16.11 $15.74 $15.93 $14.77 4,739
2019-12-12 $15.87 $15.94 $15.82 $15.89 $14.73 1,160
2019-12-11 $15.52 $15.65 $15.52 $15.65 $14.51 351
2019-12-10 $15.38 $15.50 $15.36 $15.50 $14.37 1,791
2019-12-09 $15.41 $15.41 $15.26 $15.26 $14.15 930
2019-12-06 $15.33 $15.38 $15.26 $15.26 $14.15 974
2019-12-05 $15.02 $15.12 $15.02 $15.12 $14.02 297
2019-12-04 $15.15 $15.15 $15.15 $15.15 $14.04 44
2019-12-03 $14.89 $14.90 $14.89 $14.90 $13.81 541
2019-12-02 $15.05 $15.05 $15.05 $15.05 $13.95 31
2019-11-29 $15.09 $15.09 $15.09 $15.09 $13.99 10
2019-11-27 $15.29 $15.43 $15.29 $15.43 $14.30 521
2019-11-26 $15.27 $15.30 $15.26 $15.26 $14.15 592
2019-11-25 $15.12 $15.50 $15.12 $15.35 $14.23 1,657
2019-11-22 $14.80 $14.80 $14.80 $14.80 $13.72 1
2019-11-21 $14.76 $14.82 $14.76 $14.82 $13.74 164
2019-11-20 $14.66 $14.83 $14.66 $14.83 $13.75 844
2019-11-19 $14.69 $14.69 $14.69 $14.69 $13.62 51
2019-11-18 $14.48 $14.54 $14.48 $14.54 $13.48 100
2019-11-15 $14.41 $14.48 $14.41 $14.48 $13.42 141
2019-11-14 $14.76 $14.76 $14.59 $14.59 $13.53 433
2019-11-13 $14.70 $14.70 $14.68 $14.68 $13.61 379
2019-11-12 $14.80 $14.85 $14.80 $14.85 $13.77 140
2019-11-11 $14.67 $14.91 $14.67 $14.91 $13.82 150
2019-11-08 $15.15 $15.15 $15.15 $15.15 $14.04 110
2019-11-07 $15.11 $15.33 $15.11 $15.24 $14.13 1,046
2019-11-06 $15.07 $15.07 $15.07 $15.07 $13.97 10
2019-11-05 $15.13 $15.13 $15.13 $15.13 $14.03 21
2019-11-04 $14.64 $15.07 $14.62 $14.94 $13.85 1,812
2019-11-01 $14.69 $14.69 $14.59 $14.59 $13.53 185
2019-10-31 $14.25 $14.40 $14.19 $14.33 $13.28 410
2019-10-30 $14.49 $14.49 $14.49 $14.49 $13.43 100
2019-10-29 $14.52 $14.52 $14.52 $14.52 $13.46 25
2019-10-28 $14.75 $14.77 $14.59 $14.77 $13.69 686
2019-10-25 $14.51 $14.81 $14.51 $14.70 $13.63 369
2019-10-24 $14.63 $14.63 $14.36 $14.42 $13.37 252
2019-10-23 $14.51 $14.51 $14.51 $14.51 $13.45 0
2019-10-22 $14.42 $14.42 $14.42 $14.42 $13.37 0
2019-10-21 $14.48 $14.62 $14.48 $14.55 $13.49 888
2019-10-18 $14.47 $14.47 $14.47 $14.47 $13.41 1
2019-10-17 $14.61 $14.61 $14.61 $14.61 $13.54 0
2019-10-16 $14.57 $14.57 $14.36 $14.55 $13.49 266
2019-10-15 $14.64 $14.64 $14.64 $14.64 $13.57 11
2019-10-14 $14.75 $14.88 $14.72 $14.88 $13.79 904
2019-10-11 $14.65 $14.79 $14.65 $14.79 $13.71 220
2019-10-10 $14.32 $14.67 $14.32 $14.39 $13.34 1,030
2019-10-09 $14.44 $14.44 $14.29 $14.29 $13.25 100
2019-10-08 $14.20 $14.20 $14.20 $14.20 $13.16 5
2019-10-07 $14.56 $14.56 $14.41 $14.41 $13.36 1,410
2019-10-04 $14.39 $14.39 $14.39 $14.39 $13.34 73
2019-10-03 $14.38 $14.38 $14.38 $14.38 $13.33 0
2019-10-02 $14.32 $14.32 $14.32 $14.32 $13.27 0
2019-10-01 $14.24 $14.39 $14.24 $14.39 $13.34 425
2019-09-30 $14.35 $14.49 $14.35 $14.49 $13.43 100
2019-09-27 $14.44 $14.64 $14.32 $14.32 $13.27 979
2019-09-26 $14.46 $14.61 $14.17 $14.61 $13.54 411
2019-09-25 $14.85 $14.85 $14.67 $14.68 $13.61 280
2019-09-24 $14.73 $14.73 $14.73 $14.73 $13.65 86
2019-09-23 $14.79 $14.79 $14.79 $14.79 $13.71 0
2019-09-20 $14.92 $14.92 $14.92 $14.92 $13.83 0
2019-09-19 $15.00 $15.00 $15.00 $15.00 $13.91 3
2019-09-18 $15.18 $15.18 $15.05 $15.05 $13.95 285
2019-09-17 $15.23 $15.23 $15.23 $15.23 $14.12 1
2019-09-16 $15.47 $15.47 $15.47 $15.47 $14.34 0
2019-09-13 $15.52 $15.52 $15.52 $15.52 $14.39 1
2019-09-12 $15.40 $15.50 $15.29 $15.50 $14.37 2,111
2019-09-11 $15.28 $15.28 $15.28 $15.28 $14.16 10
2019-09-10 $15.01 $15.01 $15.01 $15.01 $13.91 3
2019-09-09 $14.92 $14.92 $14.92 $14.92 $13.83 60
2019-09-06 $14.61 $14.80 $14.61 $14.80 $13.72 4,315
2019-09-05 $14.71 $14.80 $14.71 $14.80 $13.72 2,050
2019-09-04 $14.44 $14.50 $14.44 $14.50 $13.44 3,815
2019-09-03 $14.18 $14.30 $14.18 $14.30 $13.26 425
2019-08-30 $14.17 $14.41 $14.17 $14.26 $13.22 1,928
2019-08-29 $14.16 $14.16 $14.16 $14.16 $13.13 0
2019-08-28 $14.13 $14.13 $14.13 $14.13 $13.10 0
2019-08-27 $14.29 $14.29 $14.14 $14.14 $13.11 509
2019-08-26 $14.09 $14.09 $14.09 $14.09 $13.06 0
2019-08-23 $14.24 $14.24 $14.03 $14.03 $13.01 500
2019-08-22 $14.34 $14.34 $14.34 $14.34 $13.29 10
2019-08-21 $14.36 $14.36 $14.36 $14.36 $13.31 0
2019-08-20 $14.29 $14.29 $14.29 $14.29 $13.25 25
2019-08-19 $14.17 $14.17 $14.17 $14.17 $13.14 151
2019-08-16 $14.07 $14.07 $14.07 $14.07 $13.04 4
2019-08-15 $14.02 $14.02 $14.02 $14.02 $13.00 200
2019-08-14 $13.98 $13.98 $13.98 $13.98 $12.96 175
2019-08-13 $14.15 $14.18 $14.15 $14.18 $13.15 304
2019-08-12 $14.06 $14.06 $14.06 $14.06 $13.03 200
2019-08-09 $14.16 $14.16 $14.13 $14.13 $13.10 100
2019-08-08 $14.44 $14.44 $14.44 $14.44 $13.39 156
2019-08-07 $14.24 $14.24 $14.24 $14.24 $13.20 200
2019-08-06 $13.88 $14.20 $13.88 $14.12 $13.09 1,933
2019-08-05 $14.09 $14.13 $13.87 $13.97 $12.95 1,056
2019-08-02 $14.39 $14.60 $14.39 $14.39 $13.34 603
2019-08-01 $15.08 $15.08 $14.56 $14.56 $13.50 665
2019-07-31 $15.23 $15.23 $15.05 $15.13 $14.03 201
2019-07-30 $15.26 $15.26 $15.11 $15.11 $14.01 2,054
2019-07-29 $15.25 $15.31 $15.19 $15.31 $14.19 430
2019-07-26 $15.34 $15.46 $15.34 $15.46 $14.33 505
2019-07-25 $15.56 $15.56 $15.35 $15.42 $14.29 222
2019-07-24 $15.45 $15.55 $15.45 $15.55 $14.42 218
2019-07-23 $15.53 $15.59 $15.53 $15.59 $14.45 312
2019-07-22 $15.58 $15.58 $15.58 $15.58 $14.44 100
2019-07-19 $15.66 $15.69 $15.66 $15.69 $14.54 301
2019-07-18 $15.48 $15.67 $15.46 $15.67 $14.53 519
2019-07-17 $15.54 $15.54 $15.54 $15.54 $14.41 65
2019-07-16 $15.45 $15.55 $15.37 $15.50 $14.37 723
2019-07-15 $15.59 $15.59 $15.55 $15.55 $14.42 2,073
2019-07-12 $15.67 $15.67 $15.56 $15.56 $14.42 200
2019-07-11 $15.60 $15.60 $15.59 $15.59 $14.45 101
2019-07-10 $15.68 $15.68 $15.68 $15.68 $14.54 49
2019-07-09 $15.70 $15.70 $15.70 $15.70 $14.55 6
2019-07-08 $15.70 $15.70 $15.70 $15.70 $14.55 15
2019-07-05 $15.91 $15.91 $15.84 $15.88 $14.72 1,152
2019-07-03 $16.19 $16.19 $16.19 $16.19 $15.01 70
2019-07-02 $16.07 $16.12 $16.07 $16.12 $14.94 213
2019-07-01 $16.11 $16.11 $16.11 $16.11 $14.93 5
2019-06-28 $16.27 $16.27 $15.92 $15.92 $14.76 2,001
2019-06-27 $15.84 $15.84 $15.65 $15.75 $14.60 1,336
2019-06-26 $16.05 $16.08 $15.88 $15.97 $14.57 2,808
2019-06-25 $15.91 $16.01 $15.79 $15.89 $14.50 920
2019-06-24 $16.01 $16.01 $16.01 $16.01 $14.61 0
2019-06-21 $16.03 $16.04 $16.02 $16.02 $14.62 322
2019-06-20 $16.03 $16.03 $15.98 $16.00 $14.60 799
2019-06-19 $15.62 $15.75 $15.55 $15.75 $14.37 775
2019-06-18 $15.53 $15.53 $15.53 $15.53 $14.17 300
2019-06-17 $15.43 $15.43 $15.23 $15.23 $13.90 314
2019-06-14 $15.18 $15.41 $15.18 $15.18 $13.85 4,540
2019-06-13 $15.36 $15.51 $15.33 $15.33 $13.99 4,644
2019-06-12 $15.39 $15.39 $15.39 $15.39 $14.04 73
2019-06-11 $15.49 $15.54 $15.49 $15.54 $14.18 401
2019-06-10 $14.84 $15.17 $14.84 $15.04 $13.73 3,000
2019-06-07 $14.92 $14.97 $14.92 $14.97 $13.66 1,500
2019-06-06 $14.84 $14.84 $14.84 $14.84 $13.54 10
2019-06-05 $14.75 $14.94 $14.71 $14.94 $13.63 550
2019-06-04 $14.94 $14.99 $14.92 $14.99 $13.68 500
2019-06-03 $15.26 $15.26 $15.25 $15.25 $13.92 105
2019-05-31 $15.08 $15.17 $15.08 $15.17 $13.84 100
2019-05-30 $14.87 $14.98 $14.87 $14.98 $13.67 200
2019-05-29 $14.86 $14.89 $14.86 $14.89 $13.59 100
2019-05-28 $14.84 $14.88 $14.84 $14.88 $13.58 701
2019-05-24 $14.58 $14.70 $14.56 $14.56 $13.29 251
2019-05-23 $14.62 $14.62 $14.62 $14.62 $13.34 75
2019-05-22 $15.07 $15.07 $14.97 $14.97 $13.66 400
2019-05-21 $15.10 $15.10 $15.10 $15.10 $13.78 60
2019-05-20 $14.76 $14.85 $14.61 $14.76 $13.47 370
2019-05-17 $15.22 $15.22 $14.97 $14.97 $13.66 505
2019-05-16 $15.49 $15.49 $15.49 $15.49 $14.14 0
2019-05-15 $15.29 $15.29 $15.29 $15.29 $13.95 0
2019-05-14 $15.05 $15.17 $15.05 $15.17 $13.84 350
2019-05-13 $15.08 $15.08 $14.88 $14.91 $13.61 887
2019-05-10 $15.13 $15.53 $15.05 $15.53 $14.17 1,028
2019-05-09 $15.37 $15.37 $15.37 $15.37 $14.03 301
2019-05-08 $15.70 $15.70 $15.68 $15.68 $14.31 215
2019-05-07 $15.66 $15.69 $15.66 $15.69 $14.32 116
2019-05-06 $16.14 $16.14 $16.14 $16.14 $14.73 377
2019-05-03 $16.68 $16.68 $16.68 $16.68 $15.22 79
2019-05-02 $16.32 $16.32 $16.32 $16.32 $14.89 54
2019-05-01 $16.61 $16.61 $16.61 $16.61 $15.16 12
2019-04-30 $16.72 $16.72 $16.59 $16.59 $15.14 958
2019-04-29 $16.87 $16.87 $16.87 $16.87 $15.40 0
2019-04-26 $16.86 $16.89 $16.86 $16.89 $15.41 605
2019-04-25 $16.75 $16.80 $16.75 $16.80 $15.33 852
2019-04-24 $17.13 $17.19 $17.13 $17.19 $15.69 223
2019-04-23 $17.40 $17.40 $17.31 $17.31 $15.80 100
2019-04-22 $17.81 $17.81 $17.42 $17.64 $16.10 457
2019-04-18 $18.00 $18.00 $17.97 $17.97 $16.40 150
2019-04-17 $17.88 $17.88 $17.87 $17.87 $16.31 107
2019-04-16 $17.66 $17.92 $17.66 $17.92 $16.35 113
2019-04-15 $18.06 $18.06 $17.65 $17.66 $16.12 1,860
2019-04-12 $17.93 $18.00 $17.85 $17.85 $16.29 1,645
2019-04-11 $18.19 $18.23 $17.86 $17.86 $16.30 1,302
2019-04-10 $18.36 $18.36 $18.20 $18.35 $16.75 373
2019-04-09 $18.41 $18.41 $18.24 $18.24 $16.65 351
2019-04-08 $18.34 $18.34 $18.34 $18.34 $16.74 50
2019-04-05 $18.27 $18.27 $18.27 $18.27 $16.67 2
2019-04-04 $18.05 $18.16 $17.95 $18.10 $16.52 3,915
2019-04-03 $17.95 $17.95 $17.88 $17.88 $16.32 500
2019-04-02 $17.58 $17.58 $17.58 $17.58 $16.04 161
2019-04-01 $17.43 $17.43 $17.43 $17.43 $15.91 61
2019-03-29 $16.83 $16.83 $16.83 $16.83 $15.36 0
2019-03-28 $16.39 $16.69 $16.39 $16.69 $15.23 982
2019-03-27 $16.52 $16.52 $16.52 $16.52 $15.08 0
2019-03-26 $16.60 $16.60 $16.60 $16.60 $15.15 0
2019-03-25 $16.67 $16.67 $16.67 $16.67 $15.21 0
2019-03-22 $16.93 $16.93 $16.76 $16.76 $15.30 100
2019-03-21 $16.99 $16.99 $16.99 $16.99 $15.51 1
2019-03-20 $16.67 $16.67 $16.67 $16.67 $15.21 311
2019-03-19 $16.85 $16.85 $16.63 $16.70 $15.24 720
2019-03-18 $16.90 $16.90 $16.78 $16.78 $15.31 413
2019-03-15 $16.93 $16.93 $16.80 $16.80 $15.33 600
2019-03-14 $16.72 $16.72 $16.72 $16.72 $15.26 8
2019-03-13 $16.73 $16.85 $16.73 $16.84 $15.37 334
2019-03-12 $16.86 $16.86 $16.86 $16.86 $15.39 5
2019-03-11 $16.63 $16.89 $16.63 $16.83 $15.36 556
2019-03-08 $16.57 $16.75 $16.57 $16.60 $15.15 296
2019-03-07 $17.65 $17.65 $17.27 $17.27 $15.76 158
2019-03-06 $17.76 $17.76 $17.24 $17.49 $15.96 2,012
2019-03-05 $17.26 $17.43 $17.26 $17.43 $15.91 2,264
2019-03-04 $17.87 $17.87 $17.43 $17.43 $15.91 753
2019-03-01 $17.39 $17.39 $17.27 $17.27 $15.76 432
2019-02-28 $16.90 $17.10 $16.90 $17.02 $15.53 1,567
2019-02-27 $17.45 $17.45 $17.13 $17.13 $15.63 927
2019-02-26 $17.50 $17.64 $17.45 $17.56 $16.03 4,293
2019-02-25 $17.40 $17.50 $17.39 $17.50 $15.97 2,447
2019-02-22 $17.25 $17.25 $17.01 $17.01 $15.52 1,247
2019-02-21 $17.10 $17.10 $16.94 $16.94 $15.46 357
2019-02-20 $16.85 $17.07 $16.85 $17.03 $15.54 622
2019-02-19 $16.60 $16.60 $16.60 $16.60 $15.14 36
2019-02-15 $16.35 $16.35 $16.24 $16.24 $14.82 212
2019-02-14 $16.24 $16.27 $16.24 $16.27 $14.85 160
2019-02-13 $16.00 $16.29 $16.00 $16.29 $14.87 3,342
2019-02-12 $15.99 $15.99 $15.99 $15.99 $14.59 4
2019-02-11 $16.01 $16.01 $16.01 $16.01 $14.61 4
2019-02-08 $15.95 $15.95 $15.95 $15.95 $14.56 5
2019-02-07 $16.12 $16.12 $15.69 $15.81 $14.43 760
2019-02-06 $15.98 $15.98 $15.98 $15.98 $14.58 8
2019-02-05 $16.10 $16.10 $16.10 $16.10 $14.69 0
2019-02-04 $15.97 $15.97 $15.97 $15.97 $14.57 307
2019-02-01 $16.14 $16.14 $15.92 $15.92 $14.53 610
2019-01-31 $15.86 $15.86 $15.86 $15.86 $14.47 0
2019-01-30 $15.54 $15.54 $15.54 $15.54 $14.18 101
2019-01-29 $15.42 $15.42 $15.42 $15.42 $14.07 0
2019-01-28 $15.19 $15.22 $15.19 $15.22 $13.89 509
2019-01-25 $15.48 $15.48 $15.23 $15.33 $13.99 446
2019-01-24 $15.04 $15.13 $15.04 $15.13 $13.81 125
2019-01-23 $14.82 $14.82 $14.82 $14.82 $13.52 0
2019-01-22 $14.82 $14.85 $14.82 $14.82 $13.52 775
2019-01-18 $15.30 $15.46 $15.30 $15.32 $13.98 1,300
2019-01-17 $15.18 $15.18 $15.10 $15.10 $13.78 405
2019-01-16 $15.05 $15.05 $15.05 $15.05 $13.73 0
2019-01-15 $14.94 $14.94 $14.94 $14.94 $13.63 0
2019-01-14 $14.86 $14.86 $14.86 $14.86 $13.56 3
2019-01-11 $14.79 $14.79 $14.79 $14.79 $13.50 0
2019-01-10 $14.93 $14.93 $14.93 $14.93 $13.63 53
2019-01-09 $14.66 $14.83 $14.66 $14.83 $13.53 234
2019-01-08 $14.58 $14.58 $14.58 $14.58 $13.31 63
2019-01-07 $14.34 $14.52 $14.33 $14.52 $13.25 863
2019-01-04 $14.41 $14.47 $14.21 $14.34 $13.09 779
2019-01-03 $14.40 $14.40 $14.25 $14.25 $13.00 303
2019-01-02 $14.55 $14.64 $14.55 $14.64 $13.36 182
2018-12-31 $14.64 $14.64 $14.62 $14.62 $13.34 522
2018-12-28 $14.69 $14.69 $14.69 $14.69 $13.40 40
2018-12-27 $15.34 $15.34 $15.34 $15.34 $13.32 300
2018-12-26 $15.29 $15.29 $15.14 $15.27 $13.26 736
2018-12-24 $15.28 $15.28 $15.28 $15.28 $13.27 0
2018-12-21 $15.54 $15.54 $15.54 $15.54 $13.49 0
2018-12-20 $15.43 $15.59 $15.42 $15.54 $13.49 2,407
2018-12-19 $15.90 $15.96 $15.63 $15.63 $13.57 1,000
2018-12-18 $16.24 $16.24 $15.96 $15.96 $13.86 853
2018-12-17 $15.95 $15.95 $15.85 $15.85 $13.76 368
2018-12-14 $16.08 $16.27 $16.06 $16.27 $14.13 300
2018-12-13 $16.25 $16.26 $16.25 $16.26 $14.12 253
2018-12-12 $16.08 $16.08 $16.08 $16.08 $13.96 29
2018-12-11 $16.27 $16.27 $16.00 $16.00 $13.89 586
2018-12-10 $15.78 $15.98 $15.76 $15.98 $13.88 300
2018-12-07 $15.88 $15.88 $15.88 $15.88 $13.79 150
2018-12-06 $16.22 $16.22 $16.22 $16.22 $14.09 394
2018-12-04 $16.77 $16.77 $16.35 $16.53 $14.35 1,582
2018-12-03 $17.17 $17.17 $16.76 $16.78 $14.57 2,078
2018-11-30 $16.26 $16.41 $16.24 $16.41 $14.25 495
2018-11-29 $16.20 $16.20 $16.20 $16.20 $14.07 6
2018-11-28 $16.02 $16.20 $16.02 $16.20 $14.07 200
2018-11-27 $16.14 $16.14 $16.14 $16.14 $14.02 0
2018-11-26 $16.25 $16.25 $16.14 $16.14 $14.02 432
2018-11-23 $15.31 $16.11 $15.31 $16.11 $13.99 17,496
2018-11-21 $16.45 $16.45 $16.45 $16.45 $14.28 181
2018-11-20 $16.45 $16.45 $16.45 $16.45 $14.28 0
2018-11-19 $16.45 $16.45 $16.45 $16.45 $14.28 250
2018-11-16 $16.36 $16.36 $16.36 $16.36 $14.21 1
2018-11-15 $16.36 $16.36 $16.36 $16.36 $14.21 20
2018-11-14 $16.36 $16.36 $16.36 $16.36 $14.21 0
2018-11-13 $16.36 $16.36 $16.36 $16.36 $14.21 125
2018-11-12 $16.32 $16.32 $16.07 $16.07 $13.95 231
2018-11-09 $16.36 $16.36 $16.36 $16.36 $14.21 200
2018-11-08 $17.24 $17.24 $17.24 $17.24 $14.97 18
2018-11-07 $17.00 $17.26 $17.00 $17.24 $14.97 1,067
2018-11-06 $16.85 $16.85 $16.85 $16.85 $14.63 235
2018-11-05 $16.66 $16.66 $16.66 $16.66 $14.47 0
2018-11-02 $16.66 $16.66 $16.66 $16.66 $14.47 112
2018-11-01 $16.33 $16.33 $16.33 $16.33 $14.18 200
2018-10-31 $15.40 $15.40 $15.40 $15.40 $13.37 50
2018-10-30 $15.40 $15.40 $15.40 $15.40 $13.37 119
2018-10-29 $15.61 $15.61 $15.45 $15.49 $13.45 3,290
2018-10-26 $16.69 $16.69 $16.69 $16.69 $14.49 15
2018-10-25 $16.69 $16.69 $16.69 $16.69 $14.49 0
2018-10-24 $16.69 $16.69 $16.69 $16.69 $14.49 81
2018-10-23 $16.69 $16.69 $16.69 $16.69 $14.49 20
2018-10-22 $16.69 $16.69 $16.69 $16.69 $14.49 931
2018-10-19 $16.50 $16.50 $16.50 $16.50 $14.33 30
2018-10-18 $16.50 $16.50 $16.50 $16.50 $14.33 0
2018-10-17 $16.48 $16.50 $16.48 $16.50 $14.33 610
2018-10-16 $16.58 $16.58 $16.58 $16.58 $14.40 199
2018-10-15 $16.53 $16.53 $16.49 $16.49 $14.32 797
2018-10-12 $16.40 $16.52 $16.38 $16.52 $14.35 770
2018-10-11 $16.14 $16.14 $15.96 $16.03 $13.92 958
2018-10-10 $16.33 $16.33 $16.33 $16.33 $14.18 1,072
2018-10-09 $16.79 $16.79 $16.75 $16.79 $14.58 716
2018-10-08 $16.79 $16.79 $16.79 $16.79 $14.58 371
2018-10-05 $17.30 $17.30 $17.27 $17.28 $15.01 1,723
2018-10-04 $17.56 $17.57 $17.39 $17.49 $15.19 2,705
2018-10-03 $17.84 $17.85 $17.84 $17.85 $15.50 589
2018-10-02 $17.81 $17.81 $17.81 $17.81 $15.47 30
2018-10-01 $17.70 $17.85 $17.70 $17.81 $15.47 804
2018-09-28 $17.84 $17.84 $17.84 $17.84 $15.49 260
2018-09-27 $17.87 $17.87 $17.87 $17.87 $15.52 109
2018-09-26 $17.72 $17.72 $17.72 $17.72 $15.39 312
2018-09-25 $17.67 $17.67 $17.67 $17.67 $15.34 5
2018-09-24 $17.67 $17.67 $17.67 $17.67 $15.34 200
2018-09-21 $17.93 $18.17 $17.93 $18.17 $15.78 501
2018-09-20 $17.47 $17.47 $17.47 $17.47 $15.17 1
2018-09-19 $17.54 $17.54 $17.47 $17.47 $15.17 234
2018-09-18 $17.00 $17.00 $17.00 $17.00 $14.76 260
2018-09-17 $16.63 $16.77 $16.63 $16.73 $14.53 1,326
2018-09-14 $16.74 $16.74 $16.74 $16.74 $14.54 1,457
2018-09-13 $17.03 $17.11 $17.03 $17.03 $14.79 2,005
2018-09-12 $16.37 $16.71 $16.37 $16.71 $14.51 200
2018-09-11 $16.60 $16.60 $16.38 $16.41 $14.25 2,395
2018-09-10 $17.00 $17.00 $16.78 $16.78 $14.57 756
2018-09-07 $17.19 $17.25 $17.19 $17.25 $14.98 622
2018-09-06 $17.40 $17.40 $17.40 $17.40 $15.11 52
2018-09-05 $17.40 $17.40 $17.40 $17.40 $15.11 500
2018-09-04 $18.02 $18.02 $18.02 $18.02 $15.65 12
2018-08-31 $18.02 $18.02 $18.02 $18.02 $15.65 152
2018-08-30 $18.02 $18.02 $18.02 $18.02 $15.65 500
2018-08-29 $18.25 $18.25 $18.25 $18.25 $15.85 101
2018-08-28 $17.68 $17.68 $17.68 $17.68 $15.35 14
2018-08-27 $17.68 $17.68 $17.68 $17.68 $15.35 36
2018-08-24 $17.68 $17.68 $17.68 $17.68 $15.35 1
2018-08-23 $17.50 $17.68 $17.50 $17.68 $15.35 1,252
2018-08-22 $17.99 $18.11 $17.99 $18.01 $15.64 580
2018-08-21 $17.28 $17.28 $17.28 $17.28 $15.01 20
2018-08-20 $17.28 $17.28 $17.28 $17.28 $15.01 1
2018-08-17 $17.28 $17.28 $17.28 $17.28 $15.01 750
2018-08-16 $17.28 $17.58 $17.28 $17.33 $15.05 2,146
2018-08-15 $17.50 $17.50 $17.11 $17.28 $15.01 1,782
2018-08-14 $18.10 $18.10 $18.06 $18.06 $15.68 916
2018-08-13 $18.18 $18.18 $18.18 $18.18 $15.79 4
2018-08-10 $18.35 $18.35 $18.07 $18.18 $15.79 5,522
2018-08-09 $17.66 $17.66 $17.66 $17.66 $15.34 0
2018-08-08 $17.66 $17.66 $17.66 $17.66 $15.34 0
2018-08-07 $17.66 $17.66 $17.66 $17.66 $15.34 4
2018-08-06 $17.94 $17.94 $17.66 $17.66 $15.34 1,584
2018-08-03 $18.46 $18.50 $18.46 $18.50 $16.07 410
2018-08-02 $18.81 $18.87 $18.67 $18.67 $16.21 1,464
2018-08-01 $18.97 $18.97 $18.97 $18.97 $16.47 278
2018-07-31 $19.25 $19.34 $19.02 $19.34 $16.79 1,691
2018-07-30 $19.20 $19.20 $19.20 $19.20 $16.67 200
2018-07-27 $19.04 $19.04 $19.04 $19.04 $16.53 85
2018-07-26 $19.04 $19.04 $19.04 $19.04 $16.53 300
2018-07-25 $19.28 $19.28 $19.28 $19.28 $16.74 49
2018-07-24 $18.97 $19.42 $18.97 $19.28 $16.74 1,520
2018-07-23 $18.28 $18.28 $18.28 $18.28 $15.87 45
2018-07-20 $18.28 $18.28 $18.28 $18.28 $15.87 163
2018-07-19 $17.85 $18.10 $17.85 $18.06 $15.68 1,494
2018-07-18 $18.30 $18.30 $18.14 $18.14 $15.75 2,355
2018-07-17 $18.33 $18.38 $18.33 $18.38 $15.96 736
2018-07-16 $18.55 $18.68 $18.38 $18.38 $15.96 2,229
2018-07-13 $18.21 $18.36 $18.21 $18.21 $15.81 363
2018-07-12 $18.33 $18.33 $18.27 $18.27 $15.87 326
2018-07-11 $18.20 $18.20 $17.91 $17.91 $15.55 735
2018-07-10 $18.69 $18.69 $18.17 $18.17 $15.78 275
2018-07-09 $18.35 $18.61 $18.35 $18.61 $16.16 1,112
2018-07-06 $17.46 $17.46 $17.46 $17.46 $15.16 2,504
2018-07-05 $17.85 $18.00 $17.59 $17.59 $15.27 1,343
2018-07-03 $18.74 $18.74 $18.74 $18.74 $16.27 68
2018-07-02 $18.74 $18.74 $18.74 $18.74 $16.27 28
2018-06-29 $18.61 $18.84 $18.50 $18.74 $16.27 7,694
2018-06-28 $18.20 $18.40 $18.20 $18.24 $15.84 1,117
2018-06-27 $18.86 $18.86 $18.86 $18.86 $16.38 113
2018-06-26 $19.03 $19.23 $19.03 $19.17 $16.65 1,050
2018-06-25 $19.13 $19.13 $18.85 $19.07 $16.56 4,987
2018-06-22 $20.10 $20.10 $20.10 $20.10 $17.45 177
2018-06-21 $19.43 $19.48 $19.43 $19.48 $16.92 233
2018-06-20 $20.17 $20.17 $20.05 $20.05 $17.41 750
2018-06-19 $20.01 $20.12 $20.01 $20.12 $17.47 470
2018-06-18 $20.87 $20.88 $20.75 $20.75 $18.02 1,327
2018-06-15 $21.07 $21.07 $20.54 $20.69 $17.97 571
2018-06-14 $21.23 $21.23 $21.23 $21.23 $18.44 63
2018-06-13 $21.11 $21.28 $21.10 $21.23 $18.44 2,304
2018-06-12 $21.40 $21.40 $21.20 $21.20 $18.41 612
2018-06-11 $21.56 $21.56 $21.56 $21.56 $18.72 4
2018-06-08 $21.56 $21.56 $21.56 $21.56 $18.72 4
2018-06-07 $21.54 $21.56 $21.54 $21.56 $18.72 440
2018-06-06 $21.64 $21.64 $21.64 $21.64 $18.79 198
2018-06-05 $21.22 $21.27 $21.22 $21.27 $18.47 200
2018-06-04 $21.07 $21.27 $21.07 $21.27 $18.47 451
2018-06-01 $21.03 $21.03 $21.03 $21.03 $18.26 26
2018-05-31 $21.02 $21.03 $21.02 $21.03 $18.26 516
2018-05-30 $21.05 $21.05 $21.05 $21.05 $18.28 138
2018-05-29 $20.97 $21.00 $20.97 $21.00 $18.24 976
2018-05-25 $21.50 $21.56 $21.22 $21.38 $18.57 1,395
2018-05-24 $21.60 $21.60 $21.50 $21.50 $18.67 552
2018-05-23 $21.68 $21.68 $21.68 $21.68 $18.83 259
2018-05-22 $21.87 $21.87 $21.68 $21.68 $18.83 813
2018-05-21 $21.76 $21.84 $21.76 $21.84 $18.97 313
2018-05-18 $21.67 $21.67 $21.67 $21.67 $18.82 142
2018-05-17 $21.67 $21.67 $21.67 $21.67 $18.82 249
2018-05-16 $21.67 $21.67 $21.67 $21.67 $18.82 500
2018-05-15 $21.42 $21.42 $21.42 $21.42 $18.60 110
2018-05-14 $21.42 $21.42 $21.42 $21.42 $18.60 210
2018-05-11 $21.42 $21.42 $21.42 $21.42 $18.60 255
2018-05-10 $21.31 $21.49 $21.30 $21.49 $18.66 1,192
2018-05-09 $20.87 $20.87 $20.87 $20.87 $18.12 61
2018-05-08 $20.87 $20.87 $20.87 $20.87 $18.12 3
2018-05-07 $20.68 $20.87 $20.68 $20.87 $18.12 1,203
2018-05-04 $20.48 $20.79 $20.48 $20.79 $18.05 465
2018-05-03 $20.33 $20.92 $20.30 $20.92 $18.17 1,342
2018-05-02 $20.59 $20.84 $20.59 $20.83 $18.09 551
2018-05-01 $20.80 $20.80 $20.80 $20.80 $18.06 0
2018-04-30 $20.80 $20.80 $20.80 $20.80 $18.06 100
2018-04-27 $20.62 $20.67 $20.62 $20.67 $17.95 280
2018-04-26 $20.73 $20.73 $20.73 $20.73 $18.00 625
2018-04-25 $20.76 $20.76 $20.76 $20.76 $18.03 10
2018-04-24 $20.76 $20.76 $20.76 $20.76 $18.03 57
2018-04-23 $20.76 $20.76 $20.76 $20.76 $18.03 200
2018-04-20 $20.44 $20.44 $20.44 $20.44 $17.75 102
2018-04-19 $20.83 $20.83 $20.75 $20.75 $18.02 411
2018-04-18 $20.52 $20.52 $20.52 $20.52 $17.82 59
2018-04-17 $20.51 $20.83 $20.51 $20.52 $17.82 880
2018-04-16 $21.04 $21.04 $21.04 $21.04 $18.27 28
2018-04-13 $21.04 $21.04 $21.04 $21.04 $18.27 0
2018-04-12 $21.04 $21.04 $21.04 $21.04 $18.27 100
2018-04-11 $21.25 $21.25 $21.25 $21.25 $18.45 37
2018-04-10 $21.33 $21.59 $21.23 $21.25 $18.45 797
2018-04-09 $20.66 $20.66 $20.66 $20.66 $17.94 179
2018-04-06 $21.06 $21.06 $20.52 $20.52 $17.82 736
2018-04-05 $21.06 $21.06 $21.06 $21.06 $18.29 100
2018-04-04 $20.82 $20.82 $20.82 $20.82 $18.08 102
2018-04-03 $20.52 $20.52 $20.52 $20.52 $17.82 215
2018-04-02 $20.70 $20.70 $20.30 $20.43 $17.74 976
2018-03-29 $21.00 $21.00 $21.00 $21.00 $18.24 324
2018-03-28 $21.00 $21.00 $20.68 $20.68 $17.96 613
2018-03-27 $21.28 $21.28 $21.03 $21.03 $18.26 448
2018-03-26 $20.85 $21.32 $20.70 $21.02 $18.25 1,171
2018-03-23 $20.73 $20.78 $20.53 $20.53 $17.83 2,369
2018-03-22 $21.37 $21.53 $21.37 $21.53 $18.70 961
2018-03-21 $21.84 $21.90 $21.84 $21.90 $19.02 1,840
2018-03-20 $22.45 $22.45 $22.45 $22.45 $19.50 14
2018-03-19 $22.15 $22.45 $22.15 $22.45 $19.50 356
2018-03-16 $22.75 $22.75 $22.54 $22.54 $19.57 1,230
2018-03-15 $23.12 $23.12 $22.93 $22.93 $19.91 350
2018-03-14 $22.85 $23.03 $22.63 $22.82 $19.82 1,261
2018-03-13 $22.47 $22.47 $22.47 $22.47 $19.51 114
2018-03-12 $22.60 $22.60 $22.47 $22.47 $19.51 732
2018-03-09 $22.00 $22.54 $22.00 $22.54 $19.57 3,424
2018-03-08 $22.00 $22.19 $21.90 $22.19 $19.27 2,234
2018-03-07 $21.90 $21.90 $21.90 $21.90 $19.02 268
2018-03-06 $22.46 $22.50 $22.33 $22.33 $19.39 1,194
2018-03-05 $21.91 $22.31 $21.91 $22.31 $19.37 908
2018-03-02 $21.83 $22.21 $21.79 $22.20 $19.28 2,037
2018-03-01 $22.40 $22.40 $21.94 $21.94 $19.05 1,052
2018-02-28 $22.48 $22.48 $22.37 $22.44 $19.49 1,076
2018-02-27 $22.80 $22.80 $22.27 $22.37 $19.43 3,734
2018-02-26 $23.17 $23.61 $23.17 $23.50 $20.41 1,891
2018-02-23 $23.48 $23.48 $22.93 $23.00 $19.97 4,892
2018-02-22 $22.92 $22.92 $22.92 $22.92 $19.90 502
2018-02-21 $22.66 $23.03 $22.66 $22.80 $19.80 2,991
2018-02-20 $22.50 $22.55 $22.26 $22.26 $19.33 1,347
2018-02-16 $22.84 $23.12 $22.51 $22.97 $19.95 2,489
2018-02-15 $22.45 $22.74 $22.30 $22.74 $19.75 3,470
2018-02-14 $21.73 $21.97 $21.73 $21.97 $19.08 1,235
2018-02-13 $21.40 $21.40 $21.40 $21.40 $18.58 37
2018-02-12 $20.78 $21.40 $20.69 $21.40 $18.58 4,327
2018-02-09 $20.26 $20.26 $20.06 $20.07 $17.43 846
2018-02-08 $21.42 $21.44 $20.67 $20.75 $18.02 3,945
2018-02-07 $22.00 $22.08 $21.53 $21.53 $18.70 5,629
2018-02-06 $22.65 $23.09 $21.63 $22.70 $19.71 17,614
2018-02-05 $24.12 $24.12 $23.25 $23.25 $20.19 2,474
2018-02-02 $23.51 $23.84 $23.51 $23.64 $20.53 3,074
2018-02-01 $23.50 $23.50 $23.25 $23.25 $20.19 1,726
2018-01-31 $23.77 $23.79 $23.58 $23.58 $20.48 2,781
2018-01-30 $23.27 $23.45 $23.11 $23.29 $20.22 7,872
2018-01-29 $23.82 $24.01 $23.80 $23.80 $20.67 3,277
2018-01-26 $24.07 $24.11 $24.01 $24.08 $20.91 3,845
2018-01-25 $23.96 $23.98 $23.65 $23.91 $20.76 4,126
2018-01-24 $23.31 $23.58 $23.31 $23.54 $20.44 2,467
2018-01-23 $23.44 $23.46 $23.37 $23.39 $20.31 5,030
2018-01-22 $23.25 $23.60 $23.25 $23.59 $20.49 5,888
2018-01-19 $22.84 $23.34 $22.84 $23.34 $20.27 8,740
2018-01-18 $22.36 $22.36 $22.36 $22.36 $19.42 0
2018-01-17 $22.21 $22.36 $22.12 $22.36 $19.42 4,288
2018-01-16 $22.50 $22.60 $22.37 $22.37 $19.43 4,828
2018-01-12 $22.66 $22.93 $22.51 $22.51 $19.55 2,355
2018-01-11 $22.26 $22.40 $22.11 $22.37 $19.43 4,469
2018-01-10 $22.00 $22.30 $22.00 $22.11 $19.20 1,522
2018-01-09 $22.29 $22.32 $22.22 $22.25 $19.32 2,438
2018-01-08 $22.15 $22.59 $22.14 $22.46 $19.50 3,451
2018-01-05 $21.96 $22.00 $21.78 $21.97 $19.08 1,948
2018-01-04 $22.02 $22.02 $21.90 $22.01 $19.11 1,634
2018-01-03 $21.98 $22.10 $21.67 $21.78 $18.91 3,878
2018-01-02 $21.44 $21.85 $21.44 $21.60 $18.76 2,520
2017-12-29 $20.95 $20.95 $20.86 $20.86 $18.11 516
2017-12-28 $21.00 $21.00 $21.00 $21.00 $18.24 0
2017-12-27 $21.00 $21.00 $21.00 $21.00 $18.03 300
2017-12-26 $20.70 $20.70 $20.70 $20.70 $17.78 0
2017-12-22 $20.92 $20.92 $20.60 $20.70 $17.78 1,175
2017-12-21 $20.46 $20.86 $20.46 $20.70 $17.78 2,683
2017-12-20 $20.02 $20.08 $20.02 $20.08 $17.24 715
2017-12-19 $19.95 $19.95 $19.95 $19.95 $17.13 328
2017-12-18 $19.89 $20.14 $19.89 $20.10 $17.26 973
2017-12-15 $20.05 $20.05 $19.77 $19.88 $17.07 1,035
2017-12-14 $20.16 $20.20 $19.92 $19.97 $17.15 1,690
2017-12-13 $19.88 $20.16 $19.87 $19.94 $17.12 2,384
2017-12-12 $19.70 $19.81 $19.70 $19.81 $17.01 557
2017-12-11 $20.37 $20.37 $19.92 $19.99 $17.17 1,152
2017-12-08 $19.62 $19.77 $19.62 $19.77 $16.98 1,865
2017-12-07 $19.08 $19.55 $18.94 $19.39 $16.65 9,042
2017-12-06 $19.78 $19.88 $19.25 $19.52 $16.76 7,254
2017-12-05 $20.31 $20.47 $20.31 $20.33 $17.46 2,463
2017-12-04 $20.48 $20.72 $20.48 $20.72 $17.79 4,635
2017-12-01 $20.44 $20.74 $20.44 $20.74 $17.81 1,194
2017-11-30 $21.05 $21.05 $20.75 $20.81 $17.87 1,397
2017-11-29 $20.87 $20.95 $20.70 $20.85 $17.90 1,234
2017-11-28 $20.51 $20.70 $20.51 $20.70 $17.77 6,405
2017-11-27 $20.91 $20.94 $20.45 $20.50 $17.60 3,333
2017-11-24 $20.65 $20.86 $20.30 $20.86 $17.91 10,788
2017-11-22 $20.48 $20.79 $20.40 $20.73 $17.80 5,227
2017-11-21 $20.31 $20.42 $20.31 $20.37 $17.49 10,823
2017-11-20 $20.60 $20.60 $20.22 $20.40 $17.52 7,693
2017-11-17 $20.61 $20.64 $20.23 $20.52 $17.62 2,480
2017-11-16 $20.72 $21.14 $20.71 $20.93 $17.97 4,837
2017-11-15 $21.17 $21.17 $20.65 $21.09 $18.11 13,664
2017-11-14 $21.60 $21.60 $21.25 $21.40 $18.38 1,321
2017-11-13 $21.59 $21.59 $21.21 $21.56 $18.51 6,538
2017-11-10 $21.33 $21.76 $21.33 $21.76 $18.68 2,778
2017-11-09 $21.60 $21.60 $21.49 $21.49 $18.45 589
2017-11-08 $21.87 $21.87 $21.40 $21.54 $18.50 2,187
2017-11-07 $21.89 $21.89 $21.46 $21.63 $18.57 5,491
2017-11-06 $21.91 $21.91 $21.54 $21.83 $18.75 9,112
2017-11-03 $21.64 $21.81 $21.56 $21.78 $18.71 3,384
2017-11-02 $21.97 $21.97 $21.84 $21.94 $18.84 2,020
2017-11-01 $21.77 $21.78 $21.55 $21.78 $18.70 3,412
2017-10-31 $21.25 $21.71 $21.25 $21.65 $18.59 1,964
2017-10-30 $21.38 $21.38 $21.21 $21.26 $18.26 2,775
2017-10-27 $21.68 $21.68 $21.30 $21.46 $18.43 7,367
2017-10-26 $21.87 $21.87 $21.77 $21.84 $18.75 1,850
2017-10-25 $21.81 $21.84 $21.60 $21.78 $18.70 9,755
2017-10-24 $21.58 $21.75 $21.58 $21.59 $18.54 12,386
2017-10-23 $21.77 $21.77 $21.68 $21.68 $18.62 1,438
2017-10-20 $21.69 $21.95 $21.69 $21.95 $18.85 5,997
2017-10-19 $21.30 $21.57 $21.12 $21.21 $18.22 7,422
2017-10-18 $21.76 $21.99 $21.64 $21.80 $18.72 7,102
2017-10-17 $21.92 $22.00 $21.76 $21.76 $18.69 13,738
2017-10-16 $22.37 $22.70 $22.00 $22.00 $18.89 33,823
2017-10-13 $21.59 $22.00 $21.59 $21.75 $18.67 7,348
2017-10-12 $21.44 $21.44 $21.27 $21.40 $18.37 2,013
2017-10-11 $21.34 $21.34 $20.91 $21.20 $18.20 2,485
2017-10-10 $21.72 $21.75 $21.42 $21.75 $18.68 5,920
2017-10-09 $21.60 $21.89 $21.53 $21.62 $18.57 4,588
2017-10-06 $21.64 $21.79 $21.61 $21.78 $18.70 3,639
2017-10-05 $21.96 $21.96 $21.74 $21.94 $18.84 6,961
2017-10-04 $21.59 $21.91 $21.54 $21.65 $18.59 5,938
2017-10-03 $21.64 $21.72 $21.51 $21.72 $18.65 6,389
2017-10-02 $21.41 $21.41 $21.12 $21.29 $18.28 4,170
2017-09-29 $20.89 $21.28 $20.89 $21.23 $18.23 5,858
2017-09-28 $20.27 $20.65 $20.27 $20.64 $17.73 2,925
2017-09-27 $20.85 $20.96 $20.77 $20.77 $17.84 2,303
2017-09-26 $20.67 $20.67 $20.48 $20.63 $17.72 3,114
2017-09-25 $20.75 $20.94 $20.27 $20.56 $17.66 7,142
2017-09-22 $21.40 $21.68 $20.95 $21.68 $18.62 6,182
2017-09-21 $22.00 $22.00 $21.44 $21.66 $18.60 6,838
2017-09-20 $21.73 $22.00 $21.70 $21.96 $18.85 4,021
2017-09-19 $21.45 $21.61 $21.40 $21.45 $18.42 4,456
2017-09-18 $21.89 $21.89 $21.56 $21.56 $18.52 3,955
2017-09-15 $21.60 $21.70 $21.47 $21.70 $18.63 9,712
2017-09-14 $22.75 $22.75 $21.71 $21.80 $18.72 9,427
2017-09-13 $22.44 $22.50 $22.00 $22.33 $19.18 16,565
2017-09-12 $21.64 $22.14 $21.64 $21.96 $18.86 4,433
2017-09-11 $21.41 $21.61 $21.36 $21.61 $18.56 4,144
2017-09-08 $21.38 $21.68 $21.30 $21.30 $18.29 6,812
2017-09-07 $21.00 $21.40 $20.89 $21.30 $18.29 9,170
2017-09-06 $20.75 $20.83 $20.75 $20.83 $17.89 602
2017-09-05 $21.15 $21.15 $20.72 $21.02 $18.05 6,521
2017-09-01 $20.90 $21.43 $20.59 $21.18 $18.19 7,067
2017-08-31 $20.00 $20.84 $19.99 $20.65 $17.73 11,018
2017-08-30 $20.00 $20.00 $19.81 $19.97 $17.15 2,244
2017-08-29 $19.98 $19.98 $19.75 $19.75 $16.96 262
2017-08-28 $19.81 $19.81 $19.65 $19.73 $16.94 1,638
2017-08-25 $19.80 $19.85 $19.70 $19.70 $16.92 1,621
2017-08-24 $19.48 $19.80 $19.48 $19.78 $16.99 1,559
2017-08-23 $19.28 $19.28 $19.28 $19.28 $16.56 271
2017-08-22 $19.28 $19.28 $19.28 $19.28 $16.56 9
2017-08-21 $19.00 $19.30 $19.00 $19.28 $16.56 3,768
2017-08-18 $19.00 $19.00 $18.84 $18.97 $16.29 1,820
2017-08-17 $19.10 $19.20 $19.01 $19.01 $16.33 2,066
2017-08-16 $18.81 $19.15 $18.81 $19.10 $16.40 4,408
2017-08-15 $18.64 $18.89 $18.52 $18.52 $15.90 882
2017-08-14 $18.87 $18.99 $18.87 $18.99 $16.31 1,246
2017-08-11 $18.82 $18.82 $18.55 $18.80 $16.14 2,539
2017-08-10 $19.70 $19.70 $19.06 $19.40 $16.66 12,498
2017-08-09 $19.94 $19.98 $19.90 $19.95 $17.13 18,045
2017-08-08 $19.48 $19.97 $19.48 $19.91 $17.09 5,869
2017-08-07 $19.90 $19.90 $19.38 $19.69 $16.91 11,170
2017-08-04 $19.08 $19.11 $19.08 $19.08 $16.38 755
2017-08-03 $18.95 $18.95 $18.95 $18.95 $16.27 250
2017-08-02 $19.00 $19.04 $18.76 $18.98 $16.30 2,524
2017-08-01 $18.88 $19.01 $18.79 $18.86 $16.20 1,459
2017-07-31 $18.59 $18.93 $18.59 $18.91 $16.24 2,334
2017-07-28 $18.23 $18.23 $18.23 $18.23 $15.65 1,062
2017-07-27 $18.44 $18.44 $18.44 $18.44 $15.83 303
2017-07-26 $18.39 $18.44 $18.37 $18.44 $15.84 1,234
2017-07-25 $18.46 $18.48 $18.05 $18.13 $15.57 1,503
2017-07-24 $18.25 $18.27 $18.11 $18.24 $15.66 1,834
2017-07-21 $18.34 $18.37 $18.06 $18.37 $15.77 1,153
2017-07-20 $18.16 $18.23 $18.16 $18.23 $15.66 860
2017-07-19 $18.66 $18.66 $18.40 $18.50 $15.89 2,753
2017-07-18 $18.01 $18.07 $17.92 $18.00 $15.46 1,495
2017-07-17 $17.93 $17.93 $17.77 $17.85 $15.33 7,058
2017-07-14 $18.01 $18.10 $17.94 $18.10 $15.54 14,546
2017-07-13 $17.72 $17.86 $17.70 $17.86 $15.34 7,454
2017-07-12 $17.87 $17.87 $17.87 $17.87 $15.34 529
2017-07-11 $17.65 $17.65 $17.57 $17.57 $15.09 1,429
2017-07-10 $17.66 $17.66 $17.64 $17.64 $15.15 521
2017-07-07 $17.51 $17.68 $17.50 $17.68 $15.18 313
2017-07-06 $17.45 $17.58 $17.32 $17.32 $14.87 6,381
2017-07-05 $17.35 $17.35 $17.35 $17.35 $14.89 269
2017-07-03 $16.99 $16.99 $16.99 $16.99 $14.59 9
2017-06-30 $16.99 $16.99 $16.99 $16.99 $14.59 54
2017-06-29 $16.99 $16.99 $16.99 $16.99 $14.59 278
2017-06-28 $16.77 $16.80 $16.77 $16.80 $14.43 325
2017-06-27 $16.60 $16.60 $16.60 $16.60 $14.25 27
2017-06-26 $16.62 $16.62 $16.60 $16.60 $14.25 720
2017-06-23 $16.60 $16.60 $16.60 $16.60 $14.25 52
2017-06-22 $16.59 $16.60 $16.59 $16.60 $14.25 370
2017-06-21 $16.63 $16.63 $16.48 $16.62 $14.27 784
2017-06-20 $16.52 $16.52 $16.38 $16.38 $14.07 600
2017-06-19 $16.47 $16.47 $16.45 $16.45 $14.13 304
2017-06-16 $16.26 $16.26 $16.26 $16.26 $13.96 129
2017-06-15 $16.26 $16.28 $16.22 $16.26 $13.96 2,861
2017-06-14 $16.58 $16.58 $16.58 $16.58 $14.23 10
2017-06-13 $16.55 $16.63 $16.55 $16.58 $14.23 520
2017-06-12 $16.36 $16.46 $16.36 $16.45 $14.13 625
2017-06-09 $16.25 $16.25 $16.25 $16.25 $13.95 0
2017-06-08 $16.25 $16.25 $16.25 $16.25 $13.95 0
2017-06-07 $16.25 $16.25 $16.25 $16.25 $13.95 0
2017-06-06 $16.11 $16.25 $16.11 $16.25 $13.95 1,275
2017-06-05 $16.01 $16.01 $16.01 $16.01 $13.75 3
2017-06-02 $16.01 $16.01 $16.01 $16.01 $13.75 10
2017-06-01 $16.01 $16.01 $16.01 $16.01 $13.75 801
2017-05-31 $16.06 $16.06 $15.85 $15.91 $13.66 703
2017-05-30 $16.50 $16.50 $16.18 $16.37 $14.06 1,231
2017-05-26 $16.32 $16.32 $16.32 $16.32 $14.02 638
2017-05-25 $16.35 $16.36 $16.35 $16.36 $14.05 795
2017-05-24 $16.45 $16.45 $16.45 $16.45 $14.13 55
2017-05-23 $16.45 $16.45 $16.45 $16.45 $14.13 0
2017-05-22 $16.55 $16.57 $16.35 $16.45 $14.13 2,522
2017-05-19 $16.25 $16.25 $16.06 $16.17 $13.89 1,052
2017-05-18 $15.71 $15.84 $15.71 $15.80 $13.57 4,626
2017-05-17 $15.98 $15.98 $15.98 $15.98 $13.72 406
2017-05-16 $15.93 $15.93 $15.93 $15.93 $13.68 39
2017-05-15 $15.88 $15.93 $15.88 $15.93 $13.68 508
2017-05-12 $15.85 $15.91 $15.84 $15.84 $13.60 3,600
2017-05-11 $15.86 $15.91 $15.75 $15.91 $13.66 19,879
2017-05-10 $16.09 $16.09 $15.71 $15.98 $13.72 32,829
2017-05-09 $16.00 $16.00 $16.00 $16.00 $13.74 3
2017-05-08 $16.00 $16.00 $16.00 $16.00 $13.74 572
2017-05-05 $15.94 $15.94 $15.94 $15.94 $13.68 600
2017-05-04 $16.31 $16.31 $15.84 $15.98 $13.72 4,163
2017-05-03 $16.41 $16.60 $16.35 $16.40 $14.08 28,900
2017-05-02 $16.49 $16.55 $16.49 $16.55 $14.21 859
2017-05-01 $16.55 $16.55 $16.48 $16.48 $14.15 1,692
2017-04-28 $16.36 $16.40 $16.36 $16.40 $14.08 867
2017-04-27 $16.47 $16.47 $16.36 $16.36 $14.04 452
2017-04-26 $16.53 $16.67 $16.53 $16.67 $14.31 1,071
2017-04-25 $16.78 $16.78 $16.78 $16.78 $14.41 259
2017-04-24 $16.67 $16.67 $16.67 $16.67 $14.31 91
2017-04-21 $16.67 $16.67 $16.67 $16.67 $14.31 0
2017-04-20 $16.27 $16.67 $16.27 $16.67 $14.31 8,950
2017-04-19 $16.46 $16.74 $16.46 $16.60 $14.26 23,295
2017-04-18 $16.74 $16.80 $16.60 $16.60 $14.25 1,242
2017-04-17 $17.01 $17.06 $16.98 $16.98 $14.58 617
2017-04-13 $16.98 $17.05 $16.98 $17.02 $14.62 1,604
2017-04-12 $17.12 $17.12 $17.02 $17.03 $14.62 1,979
2017-04-11 $17.24 $17.24 $17.13 $17.13 $14.71 947
2017-04-10 $17.20 $17.30 $17.15 $17.29 $14.85 5,040
2017-04-07 $17.35 $17.35 $17.18 $17.18 $14.75 2,897
2017-04-06 $17.50 $17.50 $17.04 $17.04 $14.63 737
2017-04-05 $17.47 $17.50 $17.43 $17.43 $14.97 1,008
2017-04-04 $17.25 $17.29 $17.25 $17.29 $14.85 2,366
2017-04-03 $16.91 $16.91 $16.91 $16.91 $14.52 600
2017-03-31 $16.80 $16.80 $16.57 $16.57 $14.23 259
2017-03-30 $16.46 $16.46 $16.46 $16.46 $14.13 125
2017-03-29 $16.77 $16.77 $16.77 $16.77 $14.40 4,003
2017-03-28 $16.52 $16.69 $16.52 $16.69 $14.33 766
2017-03-27 $16.49 $16.53 $16.28 $16.39 $14.08 653
2017-03-24 $16.98 $17.01 $16.98 $17.01 $14.61 923
2017-03-23 $17.20 $17.32 $17.20 $17.20 $14.77 3,035
2017-03-22 $17.00 $17.00 $17.00 $17.00 $14.60 169
2017-03-21 $17.21 $17.21 $17.07 $17.20 $14.77 3,415
2017-03-20 $17.52 $17.52 $17.38 $17.38 $14.93 900
2017-03-17 $17.50 $17.57 $17.14 $17.46 $14.99 8,748
2017-03-16 $17.44 $17.86 $17.44 $17.85 $15.33 18,262
2017-03-15 $17.37 $17.75 $17.35 $17.70 $15.20 5,997
2017-03-14 $17.06 $17.11 $17.05 $17.05 $14.64 645
2017-03-13 $17.02 $17.03 $16.95 $17.03 $14.62 1,191
2017-03-10 $16.86 $16.90 $16.86 $16.90 $14.51 720
2017-03-09 $16.90 $16.94 $16.86 $16.92 $14.53 1,518
2017-03-08 $17.29 $17.38 $17.29 $17.29 $14.85 6,337
2017-03-07 $17.27 $17.27 $17.06 $17.19 $14.76 3,387
2017-03-06 $17.25 $17.25 $17.25 $17.25 $14.81 317
2017-03-03 $17.28 $17.38 $17.28 $17.36 $14.91 5,124
2017-03-02 $17.30 $17.39 $17.30 $17.39 $14.93 1,644
2017-03-01 $17.50 $17.68 $17.50 $17.68 $15.18 1,399
2017-02-28 $17.16 $17.17 $17.16 $17.17 $14.74 1,046
2017-02-27 $17.09 $17.24 $16.89 $17.05 $14.64 7,618
2017-02-24 $17.02 $17.24 $16.88 $17.22 $14.79 14,644
2017-02-23 $17.62 $17.72 $17.60 $17.70 $15.20 14,246
2017-02-22 $17.55 $17.96 $17.55 $17.94 $15.41 22,764
2017-02-21 $17.09 $17.19 $17.03 $17.17 $14.74 6,742
2017-02-17 $16.85 $16.85 $16.70 $16.76 $14.40 2,418
2017-02-16 $16.99 $16.99 $16.79 $16.79 $14.42 1,141
2017-02-15 $16.91 $17.08 $16.91 $17.08 $14.67 10,435
2017-02-14 $17.04 $17.33 $17.04 $17.30 $14.86 16,306
2017-02-13 $17.07 $17.73 $16.94 $17.29 $14.85 36,851
2017-02-10 $16.94 $16.94 $16.70 $16.80 $14.43 4,190
2017-02-09 $16.81 $16.85 $16.72 $16.85 $14.47 3,831
2017-02-08 $16.34 $16.34 $16.34 $16.34 $14.03 41
2017-02-07 $16.26 $16.51 $16.26 $16.34 $14.03 3,463
2017-02-06 $16.50 $16.50 $16.16 $16.28 $13.98 4,895
2017-02-03 $16.77 $17.16 $16.77 $17.06 $14.65 3,708
2017-02-02 $16.61 $16.61 $16.52 $16.55 $14.21 6,422
2017-02-01 $16.54 $16.74 $16.54 $16.61 $14.26 1,994
2017-01-31 $16.12 $16.19 $16.10 $16.19 $13.90 1,137
2017-01-30 $16.31 $16.31 $16.31 $16.31 $14.01 1,119
2017-01-27 $16.32 $16.37 $16.25 $16.37 $14.06 9,675
2017-01-26 $16.57 $16.57 $16.49 $16.49 $14.16 4,695
2017-01-25 $16.02 $16.13 $16.02 $16.13 $13.86 720
2017-01-24 $16.29 $16.29 $16.03 $16.05 $13.78 1,444
2017-01-23 $15.59 $15.59 $15.59 $15.59 $13.39 170
2017-01-20 $15.30 $15.30 $15.30 $15.30 $13.14 147
2017-01-19 $15.23 $15.23 $15.23 $15.23 $13.08 321
2017-01-18 $15.04 $15.04 $15.04 $15.04 $12.92 0
2017-01-17 $15.20 $15.20 $15.04 $15.04 $12.92 2,185
2017-01-13 $15.00 $15.00 $15.00 $15.00 $12.88 136
2017-01-12 $14.84 $14.85 $14.84 $14.85 $12.75 321
2017-01-11 $15.01 $15.01 $14.92 $14.96 $12.85 1,225
2017-01-10 $14.50 $14.50 $14.50 $14.50 $12.45 289
2017-01-09 $14.06 $14.06 $14.06 $14.06 $12.08 66
2017-01-06 $14.13 $14.13 $14.06 $14.06 $12.08 479
2017-01-05 $13.92 $13.92 $13.92 $13.92 $11.95 0
2017-01-04 $13.92 $13.92 $13.92 $13.92 $11.95 145
2017-01-03 $13.76 $13.76 $13.76 $13.76 $11.82 169
2016-12-30 $13.62 $13.62 $13.62 $13.62 $11.70 8
2016-12-29 $13.62 $13.62 $13.62 $13.62 $11.70 890
2016-12-28 $13.59 $13.59 $13.59 $13.59 $11.67 0
2016-12-27 $13.54 $13.59 $13.54 $13.59 $11.53 1,300
2016-12-23 $13.56 $13.56 $13.56 $13.56 $11.51 0
2016-12-22 $13.62 $13.62 $13.56 $13.56 $11.51 646
2016-12-21 $13.71 $13.71 $13.71 $13.71 $11.63 3
2016-12-20 $13.71 $13.71 $13.71 $13.71 $11.63 334
2016-12-19 $13.92 $13.92 $13.92 $13.92 $11.81 0
2016-12-16 $13.91 $13.92 $13.91 $13.92 $11.81 920
2016-12-15 $14.05 $14.19 $14.05 $14.19 $12.04 1,205
2016-12-14 $14.65 $14.65 $14.65 $14.65 $12.43 0
2016-12-13 $14.65 $14.65 $14.65 $14.65 $12.43 1
2016-12-12 $14.65 $14.65 $14.65 $14.65 $12.43 0
2016-12-09 $14.65 $14.65 $14.65 $14.65 $12.43 0
2016-12-08 $14.82 $14.82 $14.65 $14.65 $12.43 672
2016-12-07 $14.68 $14.68 $14.58 $14.58 $12.37 3,161
2016-12-06 $14.28 $14.28 $14.28 $14.28 $12.12 100
2016-12-05 $14.26 $14.26 $14.26 $14.26 $12.10 10
2016-12-02 $14.26 $14.26 $14.26 $14.26 $12.10 50
2016-12-01 $14.26 $14.26 $14.26 $14.26 $12.10 115
2016-11-30 $14.26 $14.26 $14.26 $14.26 $12.10 719
2016-11-29 $14.22 $14.22 $14.22 $14.22 $12.07 0
2016-11-28 $14.22 $14.22 $14.22 $14.22 $12.07 50
2016-11-25 $14.22 $14.22 $14.22 $14.22 $12.07 600
2016-11-23 $14.22 $14.22 $14.22 $14.22 $12.07 0
2016-11-22 $14.14 $14.22 $14.14 $14.22 $12.07 537
2016-11-21 $13.97 $13.97 $13.97 $13.97 $11.86 13
2016-11-18 $13.98 $13.98 $13.97 $13.97 $11.86 402
2016-11-17 $13.75 $13.75 $13.75 $13.75 $11.67 0
2016-11-16 $13.75 $13.75 $13.75 $13.75 $11.67 79
2016-11-15 $13.75 $13.75 $13.75 $13.75 $11.67 1
2016-11-14 $13.75 $13.75 $13.75 $13.75 $11.67 12
2016-11-11 $13.75 $13.75 $13.75 $13.75 $11.67 0
2016-11-10 $13.75 $13.75 $13.75 $13.75 $11.67 0
2016-11-09 $13.75 $13.75 $13.75 $13.75 $11.67 0
2016-11-08 $13.75 $13.75 $13.75 $13.75 $11.67 0
2016-11-07 $13.64 $13.75 $13.64 $13.75 $11.67 703
2016-11-04 $13.37 $13.37 $13.37 $13.37 $11.35 150
2016-11-03 $13.56 $13.56 $13.56 $13.56 $11.51 6
2016-11-02 $13.56 $13.56 $13.56 $13.56 $11.51 125
2016-11-01 $13.65 $13.65 $13.65 $13.65 $11.58 62
2016-10-31 $13.65 $13.65 $13.65 $13.65 $11.58 52
2016-10-28 $13.69 $13.69 $13.65 $13.65 $11.58 1,010
2016-10-27 $13.84 $13.84 $13.84 $13.84 $11.75 0
2016-10-26 $13.84 $13.84 $13.84 $13.84 $11.75 100
2016-10-25 $13.75 $13.75 $13.75 $13.75 $11.67 0
2016-10-24 $13.75 $13.75 $13.75 $13.75 $11.67 350
2016-10-21 $13.73 $13.73 $13.73 $13.73 $11.65 0
2016-10-20 $13.73 $13.73 $13.73 $13.73 $11.65 540
2016-10-19 $13.50 $13.50 $13.50 $13.50 $11.46 0
2016-10-18 $13.50 $13.50 $13.50 $13.50 $11.46 1
2016-10-17 $13.50 $13.50 $13.50 $13.50 $11.46 0
2016-10-14 $13.50 $13.50 $13.50 $13.50 $11.46 307
2016-10-13 $13.97 $13.97 $13.97 $13.97 $11.86 2
2016-10-12 $13.97 $13.97 $13.97 $13.97 $11.86 2
2016-10-11 $13.97 $13.97 $13.97 $13.97 $11.86 1
2016-10-10 $13.97 $13.97 $13.97 $13.97 $11.86 180
2016-10-07 $13.59 $13.59 $13.59 $13.59 $11.53 0
2016-10-06 $13.59 $13.59 $13.59 $13.59 $11.53 0
2016-10-05 $13.59 $13.59 $13.59 $13.59 $11.53 165
2016-10-04 $13.59 $13.59 $13.59 $13.59 $11.53 0
2016-10-03 $13.59 $13.59 $13.59 $13.59 $11.53 8
2016-09-30 $13.59 $13.59 $13.59 $13.59 $11.53 80
2016-09-29 $13.59 $13.59 $13.59 $13.59 $11.53 0
2016-09-28 $13.59 $13.59 $13.59 $13.59 $11.53 5
2016-09-27 $13.59 $13.59 $13.59 $13.59 $11.53 350
2016-09-26 $14.15 $14.15 $14.15 $14.15 $12.01 0
2016-09-23 $14.15 $14.15 $14.15 $14.15 $12.01 0
2016-09-22 $14.15 $14.15 $14.15 $14.15 $12.01 11
2016-09-21 $14.15 $14.15 $14.15 $14.15 $12.01 310
2016-09-20 $13.81 $13.81 $13.81 $13.81 $11.72 0
2016-09-19 $13.81 $13.81 $13.81 $13.81 $11.72 0
2016-09-16 $13.81 $13.81 $13.81 $13.81 $11.72 0
2016-09-15 $13.70 $13.81 $13.70 $13.81 $11.72 950
2016-09-14 $13.34 $13.34 $13.34 $13.34 $11.32 0
2016-09-13 $13.39 $13.39 $13.34 $13.34 $11.32 1,400
2016-09-12 $13.67 $13.67 $13.67 $13.67 $11.60 189
2016-09-09 $13.97 $13.97 $13.97 $13.97 $11.86 0
2016-09-08 $13.97 $13.97 $13.97 $13.97 $11.86 0
2016-09-07 $13.97 $13.97 $13.97 $13.97 $11.86 0
2016-09-06 $13.87 $13.97 $13.85 $13.97 $11.86 2,540
2016-09-02 $13.50 $13.52 $13.47 $13.52 $11.47 616
2016-09-01 $13.44 $13.44 $13.23 $13.32 $11.30 1,808
2016-08-31 $13.40 $13.40 $13.40 $13.40 $11.37 0
2016-08-30 $13.40 $13.40 $13.40 $13.40 $11.37 0
2016-08-29 $13.40 $13.40 $13.40 $13.40 $11.37 0
2016-08-26 $13.40 $13.40 $13.40 $13.40 $11.37 5
2016-08-25 $13.51 $13.51 $13.37 $13.40 $11.37 1,056
2016-08-24 $13.44 $13.44 $13.44 $13.44 $11.41 0
2016-08-23 $13.44 $13.44 $13.44 $13.44 $11.41 305
2016-08-22 $13.48 $13.48 $13.48 $13.48 $11.44 25
2016-08-19 $13.48 $13.48 $13.48 $13.48 $11.44 1,200
2016-08-18 $13.53 $13.53 $13.53 $13.53 $11.49 34
2016-08-17 $13.52 $13.53 $13.52 $13.53 $11.49 500
2016-08-16 $13.44 $13.44 $13.44 $13.44 $11.41 0
2016-08-15 $13.44 $13.44 $13.44 $13.44 $11.41 150
2016-08-12 $13.40 $13.40 $13.31 $13.34 $11.32 5,400
2016-08-11 $13.30 $13.42 $13.30 $13.42 $11.39 601
2016-08-10 $13.30 $13.30 $13.30 $13.30 $11.29 1
2016-08-09 $13.30 $13.30 $13.30 $13.30 $11.29 0
2016-08-08 $13.30 $13.30 $13.30 $13.30 $11.29 400
2016-08-05 $12.72 $12.72 $12.72 $12.72 $10.79 104
2016-08-04 $12.72 $12.72 $12.72 $12.72 $10.79 0
2016-08-03 $12.72 $12.72 $12.72 $12.72 $10.79 60
2016-08-02 $12.71 $12.72 $12.71 $12.72 $10.79 526
2016-08-01 $12.75 $12.75 $12.75 $12.75 $10.82 272
2016-07-29 $12.72 $12.72 $12.72 $12.72 $10.79 600
2016-07-28 $12.74 $12.81 $12.74 $12.81 $10.87 206
2016-07-27 $13.30 $13.30 $13.30 $13.30 $11.29 60
2016-07-26 $13.30 $13.30 $13.30 $13.30 $11.29 1
2016-07-25 $13.30 $13.30 $13.30 $13.30 $11.29 10
2016-07-22 $13.30 $13.30 $13.30 $13.30 $11.29 50
2016-07-21 $13.30 $13.30 $13.30 $13.30 $11.29 73
2016-07-20 $13.30 $13.30 $13.30 $13.30 $11.29 44
2016-07-19 $13.08 $13.30 $13.08 $13.30 $11.29 200
2016-07-18 $13.05 $13.20 $13.05 $13.20 $11.20 301
2016-07-15 $13.01 $13.01 $13.01 $13.01 $11.04 9
2016-07-14 $13.01 $13.01 $13.01 $13.01 $11.04 123
2016-07-13 $12.94 $12.94 $12.94 $12.94 $10.98 11
2016-07-12 $12.94 $12.94 $12.94 $12.94 $10.98 107
2016-07-11 $12.83 $12.83 $12.83 $12.83 $10.89 20
2016-07-08 $12.81 $12.83 $12.76 $12.83 $10.89 755
2016-07-07 $12.47 $12.47 $12.47 $12.47 $10.58 0
2016-07-06 $12.47 $12.47 $12.47 $12.47 $10.58 0
2016-07-05 $12.47 $12.47 $12.47 $12.47 $10.58 100
2016-07-01 $12.47 $12.47 $12.47 $12.47 $10.58 559
2016-06-30 $12.49 $12.49 $12.32 $12.38 $10.51 513
2016-06-29 $12.78 $12.81 $12.61 $12.62 $10.71 1,401
2016-06-28 $12.67 $12.76 $12.44 $12.45 $10.57 2,324
2016-06-27 $12.56 $12.56 $11.97 $12.12 $10.28 1,119
2016-06-24 $11.73 $12.15 $11.73 $11.91 $10.11 600
2016-06-23 $12.21 $12.76 $12.20 $12.76 $10.83 2,370
2016-06-22 $12.24 $12.24 $12.22 $12.22 $10.37 213
2016-06-21 $12.12 $12.19 $12.12 $12.19 $10.34 400
2016-06-20 $12.18 $12.18 $12.15 $12.15 $10.31 1,810
2016-06-17 $12.05 $12.05 $12.05 $12.05 $10.23 101
2016-06-16 $11.97 $11.97 $11.97 $11.97 $10.16 41
2016-06-15 $11.95 $12.01 $11.95 $11.97 $10.16 4,175
2016-06-14 $12.56 $12.56 $12.14 $12.14 $10.30 3,243
2016-06-13 $12.65 $12.66 $12.44 $12.51 $10.62 4,365
2016-06-10 $12.50 $12.50 $12.50 $12.50 $10.61 0
2016-06-09 $12.50 $12.50 $12.50 $12.50 $10.61 278
2016-06-08 $12.76 $12.76 $12.50 $12.72 $10.79 1,944
2016-06-07 $12.61 $12.62 $12.60 $12.61 $10.70 3,002
2016-06-06 $12.40 $12.40 $12.40 $12.40 $10.52 300
2016-06-03 $12.18 $12.18 $12.18 $12.18 $10.34 901
2016-06-02 $12.21 $12.21 $12.12 $12.13 $10.29 1,900
2016-06-01 $12.10 $12.10 $12.10 $12.10 $10.27 17
2016-05-31 $11.86 $12.10 $11.86 $12.10 $10.27 7,498
2016-05-27 $12.43 $12.43 $12.20 $12.20 $10.35 7,830
2016-05-26 $12.05 $12.07 $12.05 $12.07 $10.24 332
2016-05-25 $12.07 $12.07 $12.07 $12.07 $10.24 600
2016-05-24 $12.35 $12.35 $12.35 $12.35 $10.48 0
2016-05-23 $11.70 $12.35 $11.70 $12.35 $10.48 402
2016-05-20 $11.90 $11.90 $11.90 $11.90 $10.10 900
2016-05-19 $11.75 $11.80 $11.75 $11.80 $10.01 3,000
2016-05-18 $11.94 $11.94 $11.94 $11.94 $10.13 0
2016-05-17 $11.75 $11.94 $11.75 $11.94 $10.13 1,500
2016-05-16 $12.53 $12.53 $12.05 $12.28 $10.42 2,625
2016-05-13 $12.29 $12.29 $12.29 $12.29 $10.43 4,004
2016-05-12 $12.16 $12.16 $11.98 $12.07 $10.24 5,009
2016-05-11 $12.39 $12.39 $12.39 $12.39 $10.51 75
2016-05-10 $12.39 $12.39 $12.39 $12.39 $10.51 277
2016-05-09 $12.39 $12.39 $12.39 $12.39 $10.51 147
2016-05-06 $12.00 $12.71 $12.00 $12.47 $10.58 5,864
2016-05-05 $12.77 $12.77 $12.77 $12.77 $10.84 63
2016-05-04 $12.77 $12.77 $12.77 $12.77 $10.84 800
2016-05-03 $12.46 $12.76 $12.46 $12.76 $10.83 650
2016-05-02 $12.00 $12.00 $12.00 $12.00 $10.18 18
2016-04-29 $12.00 $12.00 $12.00 $12.00 $10.18 452
2016-04-28 $12.97 $12.97 $12.97 $12.97 $11.01 518
2016-04-27 $12.73 $12.73 $12.73 $12.73 $10.80 302
2016-04-26 $12.42 $12.62 $12.42 $12.62 $10.71 600
2016-04-25 $12.51 $12.67 $12.51 $12.52 $10.62 1,700
2016-04-22 $12.88 $12.88 $12.88 $12.88 $10.93 0
2016-04-21 $12.88 $12.88 $12.88 $12.88 $10.93 318
2016-04-20 $12.24 $13.02 $12.24 $12.95 $10.99 1,182
2016-04-19 $12.81 $13.09 $12.81 $13.09 $11.11 960
2016-04-18 $12.81 $12.81 $12.81 $12.81 $10.87 307
2016-04-15 $12.76 $12.76 $12.76 $12.76 $10.83 300
2016-04-14 $12.90 $12.90 $12.87 $12.89 $10.94 1,100
2016-04-13 $13.21 $13.21 $12.80 $13.00 $11.03 3,460
2016-04-12 $12.83 $12.83 $12.83 $12.83 $10.89 300
2016-04-11 $12.59 $12.59 $12.59 $12.59 $10.68 500
2016-04-08 $12.17 $12.18 $12.17 $12.18 $10.34 400
2016-04-07 $11.98 $12.15 $11.87 $12.15 $10.31 420
2016-04-06 $12.09 $12.09 $12.09 $12.09 $10.26 0
2016-04-05 $11.91 $12.09 $11.83 $12.09 $10.26 1,580
2016-04-04 $12.30 $12.30 $12.30 $12.30 $10.44 0
2016-04-01 $12.30 $12.30 $12.30 $12.30 $10.44 1,217
2016-03-31 $12.35 $12.35 $12.35 $12.35 $10.48 650
2016-03-30 $12.42 $12.42 $12.42 $12.42 $10.54 450
2016-03-29 $12.54 $12.54 $11.61 $11.61 $9.85 7,748
2016-03-28 $12.15 $12.15 $12.15 $12.15 $10.31 666
2016-03-24 $11.99 $11.99 $11.99 $11.99 $10.17 180
2016-03-23 $12.42 $12.42 $12.42 $12.42 $10.54 0
2016-03-22 $12.42 $12.42 $12.42 $12.42 $10.54 500
2016-03-21 $12.59 $12.62 $12.59 $12.62 $10.71 1,000
2016-03-18 $12.63 $12.63 $12.63 $12.63 $10.72 502
2016-03-17 $12.29 $12.29 $12.29 $12.29 $10.43 0
2016-03-16 $12.29 $12.29 $12.29 $12.29 $10.43 1,000
2016-03-15 $12.00 $12.26 $12.00 $12.26 $10.40 400
2016-03-14 $11.99 $11.99 $11.99 $11.99 $10.17 0
2016-03-11 $11.99 $11.99 $11.99 $11.99 $10.17 100
2016-03-10 $11.91 $11.91 $11.91 $11.91 $10.11 300
2016-03-09 $12.12 $12.12 $12.12 $12.12 $10.29 1
2016-03-08 $12.12 $12.12 $12.12 $12.12 $10.29 0
2016-03-07 $11.59 $12.14 $11.56 $12.12 $10.29 1,815
2016-03-04 $12.00 $12.00 $12.00 $12.00 $10.18 0
2016-03-03 $12.00 $12.00 $12.00 $12.00 $10.18 3
2016-03-02 $12.00 $12.00 $12.00 $12.00 $10.18 300
2016-03-01 $11.52 $11.52 $11.52 $11.52 $9.78 19
2016-02-29 $11.39 $11.65 $11.39 $11.52 $9.78 1,475
2016-02-26 $11.18 $11.23 $11.18 $11.23 $9.53 762
2016-02-25 $10.49 $10.49 $10.49 $10.49 $8.90 0
2016-02-24 $10.49 $10.49 $10.49 $10.49 $8.90 2
2016-02-23 $10.49 $10.49 $10.49 $10.49 $8.90 0
2016-02-22 $10.49 $10.49 $10.49 $10.49 $8.90 0
2016-02-19 $10.95 $10.95 $10.43 $10.49 $8.90 2,006
2016-02-18 $10.39 $10.39 $10.39 $10.39 $8.82 0
2016-02-17 $10.39 $10.39 $10.39 $10.39 $8.82 4
2016-02-16 $10.39 $10.39 $10.39 $10.39 $8.82 2
2016-02-12 $10.39 $10.39 $10.39 $10.39 $8.82 107
2016-02-11 $10.39 $10.39 $10.39 $10.39 $8.82 2
2016-02-10 $10.39 $10.39 $10.39 $10.39 $8.82 0
2016-02-09 $10.40 $10.40 $10.39 $10.39 $8.82 1,604
2016-02-08 $10.76 $10.76 $10.76 $10.76 $9.13 15
2016-02-05 $10.76 $10.76 $10.76 $10.76 $9.13 4
2016-02-04 $10.76 $10.76 $10.76 $10.76 $9.13 6
2016-02-03 $10.76 $10.76 $10.76 $10.76 $9.13 4
2016-02-02 $10.76 $10.76 $10.76 $10.76 $9.13 52
2016-02-01 $10.76 $10.76 $10.76 $10.76 $9.13 24
2016-01-29 $10.76 $10.76 $10.76 $10.76 $9.13 10
2016-01-28 $10.76 $10.76 $10.76 $10.76 $9.13 4
2016-01-27 $10.76 $10.76 $10.76 $10.76 $9.13 4
2016-01-26 $10.76 $10.76 $10.76 $10.76 $9.13 0
2016-01-25 $10.76 $10.76 $10.76 $10.76 $9.13 0
2016-01-22 $10.76 $10.76 $10.76 $10.76 $9.13 128
2016-01-21 $11.36 $11.36 $11.36 $11.36 $9.64 2
2016-01-20 $11.36 $11.36 $11.36 $11.36 $9.64 1,600
2016-01-19 $11.36 $11.36 $11.36 $11.36 $9.64 0
2016-01-15 $11.36 $11.36 $11.36 $11.36 $9.64 0
2016-01-14 $11.27 $11.36 $11.27 $11.36 $9.64 302
2016-01-13 $11.00 $11.00 $10.78 $10.78 $9.15 4,918
2016-01-12 $11.17 $11.17 $11.17 $11.17 $9.48 6
2016-01-11 $11.06 $11.17 $11.06 $11.17 $9.48 2,430
2016-01-08 $12.16 $12.16 $12.16 $12.16 $10.32 108
2016-01-07 $12.16 $12.16 $12.16 $12.16 $10.32 1
2016-01-06 $12.16 $12.16 $12.16 $12.16 $10.32 0
2016-01-05 $12.16 $12.16 $12.16 $12.16 $10.32 205
2016-01-04 $12.03 $12.03 $12.03 $12.03 $10.21 3,510
2015-12-31 $12.04 $12.04 $12.04 $12.04 $10.22 304
2015-12-30 $12.10 $12.15 $12.07 $12.08 $10.25 3,806
2015-12-29 $12.10 $12.10 $12.10 $12.10 $10.27 90
2015-12-28 $12.81 $12.81 $12.81 $12.81 $10.27 0
2015-12-24 $12.81 $12.81 $12.81 $12.81 $10.27 300
2015-12-23 $12.85 $12.85 $12.85 $12.85 $10.30 0
2015-12-22 $12.85 $12.85 $12.85 $12.85 $10.30 0
2015-12-21 $12.63 $12.95 $12.23 $12.85 $10.30 5,436
2015-12-18 $12.36 $12.36 $12.36 $12.36 $9.91 1,000
2015-12-17 $12.55 $12.55 $12.55 $12.55 $10.06 21
2015-12-16 $12.55 $12.55 $12.55 $12.55 $10.06 1,000
2015-12-15 $12.28 $12.29 $12.28 $12.28 $9.84 2,000
2015-12-14 $12.05 $12.05 $12.05 $12.05 $9.66 1
2015-12-11 $12.05 $12.05 $12.05 $12.05 $9.66 271
2015-12-10 $12.02 $12.02 $12.02 $12.02 $9.64 431
2015-12-09 $12.40 $12.40 $12.40 $12.40 $9.94 105
2015-12-08 $12.56 $12.56 $12.56 $12.56 $10.07 101
2015-12-07 $12.54 $12.54 $12.54 $12.54 $10.05 20
2015-12-04 $12.54 $12.54 $12.54 $12.54 $10.05 6
2015-12-03 $12.54 $12.54 $12.54 $12.54 $10.05 509
2015-12-02 $12.66 $12.66 $12.66 $12.66 $10.15 0
2015-12-01 $12.66 $12.66 $12.66 $12.66 $10.15 247
2015-11-30 $12.94 $12.94 $12.94 $12.94 $10.37 0
2015-11-27 $12.94 $12.94 $12.94 $12.94 $10.37 2
2015-11-25 $12.94 $12.94 $12.94 $12.94 $10.37 5
2015-11-24 $12.94 $12.94 $12.94 $12.94 $10.37 26
2015-11-23 $12.94 $12.94 $12.94 $12.94 $10.37 2
2015-11-20 $12.94 $12.94 $12.94 $12.94 $10.37 11
2015-11-19 $12.94 $12.94 $12.94 $12.94 $10.37 0
2015-11-18 $12.94 $12.94 $12.94 $12.94 $10.37 80
2015-11-17 $12.94 $12.94 $12.94 $12.94 $10.37 0
2015-11-16 $12.97 $13.00 $12.94 $12.94 $10.37 612
2015-11-13 $12.60 $12.71 $12.60 $12.71 $10.19 1,204
2015-11-12 $13.04 $13.12 $12.98 $12.98 $10.41 7,280
2015-11-11 $13.24 $13.35 $13.24 $13.35 $10.70 1,202
2015-11-10 $13.40 $13.41 $13.38 $13.38 $10.73 1,712
2015-11-09 $14.04 $14.04 $14.04 $14.04 $11.26 2
2015-11-06 $14.04 $14.04 $14.04 $14.04 $11.26 3
2015-11-05 $13.97 $14.04 $13.95 $14.04 $11.26 2,038
2015-11-04 $13.87 $13.89 $13.73 $13.84 $11.10 1,902
2015-11-03 $13.40 $13.40 $13.40 $13.40 $10.74 2
2015-11-02 $13.24 $13.40 $13.24 $13.40 $10.74 1,204
2015-10-30 $13.49 $13.52 $13.31 $13.47 $10.80 804
2015-10-29 $13.63 $13.68 $13.45 $13.48 $10.81 15,656
2015-10-28 $13.81 $13.82 $13.34 $13.34 $10.69 17,125
2015-10-27 $13.80 $13.80 $13.80 $13.80 $11.06 7
2015-10-26 $13.86 $13.86 $13.79 $13.80 $11.06 2,705
2015-10-23 $14.04 $14.18 $14.00 $14.12 $11.32 1,244
2015-10-22 $13.60 $13.60 $13.60 $13.60 $10.90 20
2015-10-21 $13.81 $13.81 $13.60 $13.60 $10.90 1,106
2015-10-20 $13.87 $13.87 $13.87 $13.87 $11.12 304
2015-10-19 $13.62 $13.65 $13.62 $13.65 $10.94 2,353
2015-10-16 $13.86 $13.87 $13.82 $13.87 $11.12 849
2015-10-15 $13.90 $14.07 $13.90 $13.91 $11.15 588
2015-10-14 $13.48 $13.48 $13.48 $13.48 $10.80 2
2015-10-13 $13.47 $13.48 $13.47 $13.48 $10.80 508
2015-10-12 $13.45 $13.50 $13.45 $13.50 $10.82 600
2015-10-09 $13.30 $13.30 $13.30 $13.30 $10.66 902
2015-10-08 $13.34 $13.51 $13.34 $13.35 $10.70 3,034
2015-10-07 $13.90 $13.90 $13.43 $13.45 $10.78 1,401
2015-10-06 $13.21 $13.21 $13.21 $13.21 $10.59 103
2015-10-05 $13.14 $13.14 $13.14 $13.14 $10.53 519
2015-10-02 $12.81 $12.89 $12.81 $12.86 $10.31 900
2015-10-01 $12.35 $12.35 $12.35 $12.35 $9.90 5
2015-09-30 $12.36 $12.54 $12.16 $12.35 $9.90 4,705
2015-09-29 $12.10 $12.31 $12.06 $12.06 $9.67 4,704
2015-09-28 $12.18 $12.28 $12.10 $12.13 $9.72 3,443
2015-09-25 $12.50 $12.50 $12.50 $12.50 $10.02 0
2015-09-24 $12.50 $12.50 $12.50 $12.50 $10.02 866
2015-09-23 $12.73 $12.86 $12.64 $12.86 $10.31 5,302
2015-09-22 $12.81 $13.16 $12.80 $13.16 $10.55 898
2015-09-21 $13.14 $13.14 $13.14 $13.14 $10.53 581
2015-09-18 $13.06 $13.06 $13.06 $13.06 $10.47 80
2015-09-17 $13.06 $13.06 $13.06 $13.06 $10.47 60
2015-09-16 $13.06 $13.06 $13.06 $13.06 $10.47 60
2015-09-15 $12.79 $13.06 $12.79 $13.06 $10.47 1,910
2015-09-14 $12.83 $12.83 $12.83 $12.83 $10.29 405
2015-09-11 $12.94 $12.94 $12.94 $12.94 $10.37 5
2015-09-10 $12.94 $12.94 $12.94 $12.94 $10.37 29
2015-09-09 $13.20 $13.22 $12.93 $12.94 $10.37 6,225
2015-09-08 $12.50 $12.69 $12.50 $12.69 $10.17 443
2015-09-04 $11.75 $11.76 $11.41 $11.44 $9.17 1,335
2015-09-03 $11.98 $11.98 $11.98 $11.98 $9.60 7
2015-09-02 $11.98 $11.98 $11.98 $11.98 $9.60 146
2015-09-01 $11.99 $11.99 $11.98 $11.98 $9.60 5,900
2015-08-31 $13.00 $13.00 $13.00 $13.00 $10.42 101
2015-08-28 $13.00 $13.00 $13.00 $13.00 $10.42 0
2015-08-27 $13.00 $13.00 $13.00 $13.00 $10.42 809
2015-08-26 $12.14 $12.14 $12.14 $12.14 $9.73 1,752
2015-08-25 $12.90 $12.95 $12.68 $12.95 $10.38 5,310
2015-08-24 $12.52 $12.52 $12.50 $12.50 $10.02 914
2015-08-21 $12.92 $13.36 $12.92 $13.20 $10.58 2,401
2015-08-20 $14.00 $14.00 $13.55 $13.55 $10.86 576
2015-08-19 $14.75 $14.75 $14.75 $14.75 $11.82 0
2015-08-18 $14.45 $14.75 $14.45 $14.75 $11.82 225
2015-08-17 $15.25 $15.25 $15.25 $15.25 $12.23 100
2015-08-14 $15.08 $15.08 $15.08 $15.08 $12.09 0
2015-08-13 $15.08 $15.08 $15.08 $15.08 $12.09 242
2015-08-12 $15.03 $15.05 $14.71 $14.71 $11.79 920
2015-08-11 $16.15 $16.15 $15.33 $15.49 $12.42 2,705
2015-08-10 $14.79 $14.79 $14.79 $14.79 $11.86 2
2015-08-07 $14.95 $14.96 $14.79 $14.79 $11.86 902
2015-08-06 $14.90 $14.90 $14.90 $14.90 $11.94 51
2015-08-05 $14.78 $14.90 $14.78 $14.90 $11.94 440
2015-08-04 $14.65 $14.65 $14.65 $14.65 $11.74 352
2015-08-03 $14.32 $14.51 $14.24 $14.51 $11.63 1,144
2015-07-31 $14.96 $15.00 $14.96 $15.00 $12.02 466
2015-07-30 $14.96 $14.96 $14.90 $14.92 $11.96 1,613
2015-07-29 $15.18 $15.31 $15.16 $15.31 $12.27 993
2015-07-28 $14.78 $14.78 $14.78 $14.78 $11.85 0
2015-07-27 $14.47 $14.90 $14.47 $14.78 $11.85 1,624
2015-07-24 $15.84 $15.87 $15.74 $15.83 $12.69 8,399
2015-07-23 $16.02 $16.12 $16.02 $16.10 $12.91 902
2015-07-22 $15.94 $15.97 $15.90 $15.93 $12.77 6,798
2015-07-21 $16.19 $16.21 $16.03 $16.08 $12.89 12,009
2015-07-20 $16.10 $16.10 $16.10 $16.10 $12.91 127
2015-07-17 $16.25 $16.25 $16.15 $16.20 $12.99 10,225
2015-07-16 $15.87 $15.95 $15.68 $15.95 $12.79 6,737
2015-07-15 $16.06 $16.06 $16.06 $16.06 $12.87 2
2015-07-14 $16.66 $16.66 $16.03 $16.06 $12.87 63,802
2015-07-13 $15.85 $15.85 $15.85 $15.85 $12.71 103
2015-07-10 $15.75 $15.85 $15.59 $15.85 $12.71 1,083
2015-07-09 $14.51 $15.32 $14.51 $15.20 $12.19 3,547

Global X MSCI China Materials ETF (CHIM) News Headlines

Recent Global X MSCI China Materials ETF (CHIM) News
Similar Companies to Global X MSCI China Materials ETF (CHIM) 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.