Global X MSCI China Consumer Discretionary ETF (CHIQ) Exchange: NYSE ARCA

Data as of April 25, 2024

$16.82 ($-0.05) -0.30%

Global X MSCI China Consumer Discretionary ETF - Daily Information
Click for more stock information on Global X MSCI China Consumer Discretionary ETF.
Daily Information Data
Date April 25, 2024
Open $16.99
Previous Close $16.82
High $16.99
Low $16.75
Adjusted Open $16.99
Previous Adjusted Close $16.82
Adjusted High $16.99
Adjusted Low $16.75

About Global X MSCI China Consumer Discretionary ETF (CHIQ)

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 consumer discretionary companies that are economically tied to China. For purposes of this policy, consumer discretionary companies include those companies that are classified in the consumer discretionary sector under the Global Industry Classification System ("GICS"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index tracks the performance of companies in the MSCI China Index (the "Parent Index") that are classified in the consumer discretionary 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 consumer discretionary 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 67 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the internet and direct marketing retail industry and had significant exposure to the consumer discretionary sector.

Historical Stock Data for Global X MSCI China Consumer Discretionary ETF (CHIQ)

Date Open High Low Close Adj.Close Volume
2024-04-17 $16.99 $16.99 $16.75 $16.82 $16.82 100,749
2024-04-16 $16.89 $16.91 $16.75 $16.87 $16.87 42,688
2024-04-15 $17.36 $17.36 $17.03 $17.07 $17.07 11,482
2024-04-12 $17.43 $17.43 $17.10 $17.16 $17.16 63,445
2024-04-11 $17.79 $17.79 $17.65 $17.73 $17.73 21,566
2024-04-10 $17.54 $17.64 $17.51 $17.59 $17.59 11,428
2024-04-09 $17.52 $17.64 $17.38 $17.64 $17.64 44,812
2024-04-08 $17.37 $17.41 $17.30 $17.33 $17.33 17,068
2024-04-05 $17.34 $17.36 $17.23 $17.33 $17.33 35,518
2024-04-04 $17.55 $17.58 $17.26 $17.26 $17.26 13,575
2024-04-03 $17.41 $17.45 $17.31 $17.42 $17.42 33,642
2024-04-02 $17.49 $17.66 $17.48 $17.59 $17.59 118,808
2024-04-01 $17.21 $17.54 $17.12 $17.40 $17.40 34,166
2024-03-28 $17.00 $17.19 $16.96 $17.08 $17.08 26,578
2024-03-27 $16.72 $16.82 $16.70 $16.79 $16.79 40,127
2024-03-26 $16.96 $17.01 $16.92 $16.98 $16.98 18,187
2024-03-25 $17.02 $17.12 $16.93 $16.95 $16.95 80,851
2024-03-22 $17.08 $17.11 $16.97 $17.11 $17.11 18,059
2024-03-21 $17.47 $17.51 $17.30 $17.34 $17.34 491,614
2024-03-20 $17.63 $17.63 $17.35 $17.55 $17.55 50,539
2024-03-19 $17.25 $17.33 $17.14 $17.27 $17.27 35,194
2024-03-18 $17.57 $17.57 $17.42 $17.43 $17.43 21,680
2024-03-15 $17.43 $17.50 $17.36 $17.37 $17.37 26,426
2024-03-14 $17.58 $17.58 $17.35 $17.39 $17.39 14,737
2024-03-13 $17.70 $17.89 $17.58 $17.71 $17.71 29,014
2024-03-12 $17.41 $17.62 $17.36 $17.62 $17.62 154,645
2024-03-11 $16.94 $17.30 $16.81 $17.10 $17.10 61,489
2024-03-08 $16.63 $16.69 $16.47 $16.56 $16.56 21,396
2024-03-07 $16.65 $16.66 $16.53 $16.60 $16.60 23,641
2024-03-06 $16.96 $17.04 $16.85 $16.85 $16.85 31,176
2024-03-05 $16.53 $16.65 $16.47 $16.50 $16.50 70,211
2024-03-04 $17.15 $17.32 $16.71 $16.71 $16.71 59,760
2024-03-01 $17.28 $17.39 $17.25 $17.34 $17.34 51,357
2024-02-29 $17.06 $17.12 $16.88 $16.93 $16.93 44,006
2024-02-28 $16.89 $16.89 $16.77 $16.81 $16.81 69,058
2024-02-27 $17.25 $17.34 $17.17 $17.33 $17.33 58,913
2024-02-26 $16.80 $16.98 $16.80 $16.95 $16.95 34,854
2024-02-23 $16.93 $16.94 $16.75 $16.87 $16.87 146,671
2024-02-22 $16.75 $16.81 $16.56 $16.74 $16.74 24,655
2024-02-21 $16.47 $16.67 $16.40 $16.43 $16.43 49,431
2024-02-20 $16.35 $16.35 $16.08 $16.12 $16.12 55,810
2024-02-16 $16.60 $16.76 $16.53 $16.53 $16.53 62,469
2024-02-15 $16.10 $16.31 $16.10 $16.31 $16.31 64,320
2024-02-14 $16.03 $16.09 $15.90 $16.08 $16.08 74,844
2024-02-13 $15.83 $16.02 $15.63 $15.67 $15.67 75,024
2024-02-12 $15.71 $16.23 $15.71 $16.03 $16.03 40,566
2024-02-09 $15.57 $15.73 $15.47 $15.71 $15.71 40,815
2024-02-08 $15.61 $15.68 $15.52 $15.52 $15.52 56,679
2024-02-07 $15.78 $15.84 $15.62 $15.75 $15.75 161,587
2024-02-06 $15.74 $15.95 $15.56 $15.91 $15.91 353,311
2024-02-05 $14.90 $15.10 $14.82 $15.01 $15.01 33,195
2024-02-02 $14.79 $14.95 $14.78 $14.89 $14.89 51,443
2024-02-01 $15.12 $15.25 $15.05 $15.16 $15.16 43,183
2024-01-31 $14.80 $15.20 $14.77 $14.98 $14.98 124,454
2024-01-30 $15.01 $15.16 $15.00 $15.08 $15.08 38,087
2024-01-29 $15.67 $15.67 $15.30 $15.38 $15.38 82,174
2024-01-26 $15.84 $15.90 $15.79 $15.85 $15.85 12,178
2024-01-25 $16.11 $16.21 $15.88 $15.94 $15.94 91,137
2024-01-24 $16.25 $16.36 $16.02 $16.07 $16.07 101,611
2024-01-23 $15.60 $15.80 $15.57 $15.68 $15.68 68,000
2024-01-22 $14.93 $15.18 $14.89 $15.12 $15.12 153,754
2024-01-19 $15.50 $15.68 $15.32 $15.65 $15.65 36,870
2024-01-18 $15.72 $15.80 $15.56 $15.62 $15.62 40,659
2024-01-17 $15.46 $15.63 $15.33 $15.58 $15.58 96,781
2024-01-16 $16.31 $16.31 $16.05 $16.09 $16.09 157,560
2024-01-12 $16.82 $16.86 $16.64 $16.66 $16.66 14,209
2024-01-11 $16.75 $16.90 $16.60 $16.73 $16.73 27,086
2024-01-10 $16.47 $16.60 $16.47 $16.49 $16.49 40,778
2024-01-09 $16.38 $16.52 $16.33 $16.48 $16.48 100,303
2024-01-08 $16.55 $16.71 $16.45 $16.71 $16.71 87,823
2024-01-05 $17.00 $17.07 $16.88 $16.88 $16.88 24,654
2024-01-04 $17.16 $17.18 $17.01 $17.04 $17.04 74,872
2024-01-03 $16.82 $17.23 $16.82 $17.18 $17.18 63,641
2024-01-02 $17.20 $17.20 $16.96 $16.99 $16.99 38,992
2023-12-29 $17.45 $17.69 $17.45 $17.60 $17.60 127,203
2023-12-28 $17.34 $17.60 $17.34 $17.44 $17.44 105,121
2023-12-27 $17.32 $17.45 $17.27 $17.34 $16.98 118,887
2023-12-26 $17.39 $17.55 $17.28 $17.38 $17.02 69,721
2023-12-22 $17.24 $17.35 $17.00 $17.26 $16.90 64,794
2023-12-21 $17.31 $17.60 $17.28 $17.58 $17.22 232,032
2023-12-20 $17.27 $17.38 $17.01 $17.01 $16.66 204,860
2023-12-19 $17.43 $17.61 $17.38 $17.60 $17.24 34,072
2023-12-18 $17.33 $17.45 $17.32 $17.38 $17.02 157,321
2023-12-15 $17.55 $17.74 $17.49 $17.49 $17.13 37,455
2023-12-14 $17.31 $17.65 $17.21 $17.56 $17.20 50,885
2023-12-13 $17.20 $17.34 $17.01 $17.31 $16.95 84,129
2023-12-12 $17.30 $17.45 $17.25 $17.40 $17.04 54,932
2023-12-11 $17.12 $17.36 $17.03 $17.31 $16.95 19,735
2023-12-08 $17.25 $17.32 $17.20 $17.20 $16.85 29,710
2023-12-07 $17.51 $17.51 $17.42 $17.50 $17.14 52,516
2023-12-06 $17.56 $17.68 $17.46 $17.46 $17.10 129,430
2023-12-05 $17.27 $17.42 $17.22 $17.40 $17.04 37,737
2023-12-04 $17.57 $17.68 $17.49 $17.55 $17.19 116,227
2023-12-01 $17.78 $17.90 $17.67 $17.90 $17.53 71,075
2023-11-30 $17.99 $18.13 $17.79 $18.08 $17.71 109,747
2023-11-29 $18.06 $18.21 $17.96 $18.06 $17.69 120,309
2023-11-28 $18.33 $18.48 $18.25 $18.39 $18.01 70,322
2023-11-27 $18.20 $18.21 $18.10 $18.10 $17.73 48,303
2023-11-24 $18.19 $18.42 $18.11 $18.40 $18.02 22,613
2023-11-22 $18.38 $18.39 $18.13 $18.21 $17.83 40,960
2023-11-21 $18.37 $18.53 $18.25 $18.25 $17.87 36,266
2023-11-20 $18.34 $18.69 $18.23 $18.67 $18.28 87,454
2023-11-17 $17.97 $18.19 $17.97 $18.14 $17.77 57,912
2023-11-16 $18.03 $18.30 $17.87 $18.06 $17.69 52,838
2023-11-15 $18.66 $18.95 $18.60 $18.72 $18.33 73,783
2023-11-14 $18.14 $18.43 $17.98 $18.37 $17.99 142,514
2023-11-13 $17.85 $18.15 $17.80 $17.99 $17.62 40,055
2023-11-10 $17.78 $17.91 $17.65 $17.86 $17.86 108,524
2023-11-09 $18.16 $18.26 $17.84 $17.84 $17.84 38,587
2023-11-08 $18.19 $18.34 $18.06 $18.17 $18.17 33,747
2023-11-07 $18.18 $18.36 $18.09 $18.33 $18.33 20,063
2023-11-06 $18.50 $18.71 $18.31 $18.32 $18.32 22,737
2023-11-03 $18.08 $18.29 $18.08 $18.26 $18.26 30,873
2023-11-02 $17.70 $17.71 $17.61 $17.64 $17.64 122,628
2023-11-01 $17.46 $17.57 $17.33 $17.50 $17.50 86,152
2023-10-31 $17.67 $17.71 $17.39 $17.66 $17.66 106,293
2023-10-30 $18.27 $18.30 $18.01 $18.04 $18.04 23,527
2023-10-27 $18.20 $18.25 $17.91 $17.95 $17.95 37,538
2023-10-26 $17.81 $17.97 $17.77 $17.85 $17.85 16,802
2023-10-25 $17.87 $18.07 $17.72 $17.90 $17.90 54,363
2023-10-24 $17.55 $18.26 $17.55 $18.17 $18.17 128,767
2023-10-23 $17.25 $17.66 $17.16 $17.50 $17.50 33,286
2023-10-20 $17.44 $17.55 $17.33 $17.38 $17.38 71,157
2023-10-19 $17.67 $17.81 $17.60 $17.64 $17.64 153,569
2023-10-18 $18.02 $18.11 $17.94 $17.97 $17.97 20,850
2023-10-17 $18.01 $18.25 $17.97 $18.10 $18.10 42,729
2023-10-16 $18.09 $18.37 $17.92 $18.31 $18.31 20,652
2023-10-13 $18.20 $18.33 $18.10 $18.20 $18.20 32,688
2023-10-12 $18.82 $18.92 $18.28 $18.36 $18.36 35,280
2023-10-11 $18.83 $19.01 $18.70 $18.78 $18.78 64,302
2023-10-10 $18.39 $18.73 $18.29 $18.71 $18.71 82,170
2023-10-09 $18.05 $18.21 $18.03 $18.20 $18.20 40,076
2023-10-06 $17.76 $18.29 $17.76 $18.23 $18.23 24,027
2023-10-05 $17.75 $17.84 $17.66 $17.80 $17.80 23,662
2023-10-04 $17.76 $17.83 $17.71 $17.82 $17.82 27,853
2023-10-03 $17.88 $18.04 $17.86 $17.91 $17.91 132,316
2023-10-02 $18.33 $18.44 $18.25 $18.28 $18.28 11,547
2023-09-29 $18.52 $18.58 $18.34 $18.40 $18.40 21,018
2023-09-28 $17.91 $18.16 $17.91 $18.16 $18.16 18,347
2023-09-27 $18.08 $18.12 $17.97 $18.06 $18.06 12,831
2023-09-26 $18.01 $18.17 $17.99 $18.02 $18.02 29,668
2023-09-25 $18.10 $18.34 $18.10 $18.30 $18.30 79,845
2023-09-22 $18.69 $18.72 $18.58 $18.58 $18.58 31,446
2023-09-21 $17.98 $18.11 $17.98 $18.06 $18.06 18,024
2023-09-20 $18.56 $18.68 $18.38 $18.38 $18.38 85,694
2023-09-19 $18.78 $18.84 $18.57 $18.61 $18.61 72,930
2023-09-18 $18.88 $19.01 $18.76 $18.98 $18.98 41,831
2023-09-15 $18.90 $19.14 $18.88 $18.94 $18.94 38,198
2023-09-14 $18.91 $19.08 $18.87 $18.99 $18.99 19,078
2023-09-13 $18.96 $19.06 $18.88 $18.89 $18.89 118,035
2023-09-12 $18.99 $19.25 $18.95 $19.18 $19.18 30,338
2023-09-11 $19.00 $19.09 $18.82 $19.09 $19.09 117,504
2023-09-08 $18.66 $18.80 $18.56 $18.62 $18.62 100,025
2023-09-07 $18.86 $18.86 $18.62 $18.76 $18.76 50,155
2023-09-06 $19.41 $19.69 $19.37 $19.40 $19.40 33,620
2023-09-05 $19.58 $19.62 $19.33 $19.44 $19.44 149,215
2023-09-01 $19.68 $20.02 $19.68 $19.83 $19.83 112,809
2023-08-31 $19.41 $19.48 $19.26 $19.33 $19.33 36,003
2023-08-30 $19.44 $19.66 $19.42 $19.55 $19.55 199,016
2023-08-29 $19.31 $19.69 $19.17 $19.64 $19.64 124,899
2023-08-28 $18.87 $19.03 $18.81 $18.93 $18.93 56,198
2023-08-25 $18.57 $18.64 $18.33 $18.60 $18.60 29,894
2023-08-24 $18.82 $18.98 $18.63 $18.64 $18.64 115,439
2023-08-23 $18.39 $18.66 $18.39 $18.55 $18.55 54,397
2023-08-22 $18.55 $18.56 $18.30 $18.36 $18.36 55,826
2023-08-21 $18.18 $18.50 $18.11 $18.46 $18.46 106,879
2023-08-18 $18.23 $18.33 $18.12 $18.22 $18.22 115,695
2023-08-17 $19.19 $19.20 $18.82 $18.85 $18.85 156,534
2023-08-16 $18.64 $18.83 $18.61 $18.63 $18.63 729,114
2023-08-15 $19.24 $19.24 $18.92 $18.96 $18.96 95,208
2023-08-14 $19.30 $19.49 $19.15 $19.45 $19.45 77,317
2023-08-11 $19.76 $19.82 $19.52 $19.67 $19.67 68,982
2023-08-10 $20.52 $20.88 $20.31 $20.33 $20.33 58,081
2023-08-09 $20.37 $20.41 $20.05 $20.17 $20.17 30,088
2023-08-08 $20.07 $20.20 $19.97 $20.15 $20.15 37,076
2023-08-07 $20.92 $20.92 $20.49 $20.75 $20.75 90,491
2023-08-04 $21.01 $21.15 $20.77 $20.79 $20.79 68,718
2023-08-03 $20.71 $21.10 $20.61 $20.95 $20.95 57,980
2023-08-02 $20.61 $20.61 $20.25 $20.31 $20.31 165,553
2023-08-01 $21.12 $21.20 $20.94 $20.94 $20.94 98,977
2023-07-31 $21.39 $21.67 $21.23 $21.63 $21.63 68,647
2023-07-28 $20.89 $21.34 $20.85 $21.28 $21.28 141,406
2023-07-27 $20.32 $20.32 $19.95 $20.01 $20.01 70,320
2023-07-26 $19.66 $20.23 $19.64 $20.18 $20.18 69,261
2023-07-25 $19.90 $20.11 $19.74 $19.76 $19.76 284,728
2023-07-24 $18.84 $19.60 $18.81 $19.48 $19.48 32,735
2023-07-21 $19.02 $19.03 $18.89 $18.95 $18.95 41,071
2023-07-20 $18.88 $18.96 $18.86 $18.91 $18.91 12,668
2023-07-19 $19.13 $19.26 $18.97 $19.00 $19.00 36,382
2023-07-18 $19.08 $19.14 $18.78 $18.93 $18.93 36,545
2023-07-17 $19.03 $19.29 $18.98 $19.29 $19.29 29,443
2023-07-14 $19.46 $19.50 $19.28 $19.42 $19.42 235,094
2023-07-13 $19.48 $19.77 $19.47 $19.77 $19.77 43,028
2023-07-12 $19.19 $19.45 $19.04 $19.44 $19.44 263,958
2023-07-11 $18.68 $18.85 $18.53 $18.81 $18.81 87,518
2023-07-10 $18.19 $18.56 $18.18 $18.54 $18.54 170,946
2023-07-07 $17.97 $18.42 $17.92 $18.29 $18.29 27,151
2023-07-06 $18.02 $18.16 $17.80 $17.90 $17.90 81,846
2023-07-05 $18.26 $18.37 $18.24 $18.37 $18.37 64,980
2023-07-03 $18.52 $18.63 $18.39 $18.42 $18.42 20,012
2023-06-30 $18.03 $18.15 $17.92 $18.04 $18.04 83,872
2023-06-29 $17.88 $17.88 $17.75 $17.85 $17.85 90,593
2023-06-28 $18.22 $18.24 $18.05 $18.24 $18.21 69,522
2023-06-27 $18.15 $18.34 $18.15 $18.34 $18.34 52,763
2023-06-26 $17.81 $18.03 $17.81 $17.88 $17.88 60,746
2023-06-23 $17.99 $17.99 $17.70 $17.81 $17.81 451,771
2023-06-22 $18.38 $18.38 $18.15 $18.36 $18.36 38,465
2023-06-21 $18.41 $18.59 $18.37 $18.45 $18.45 36,888
2023-06-20 $18.85 $18.87 $18.48 $18.59 $18.59 132,201
2023-06-16 $19.77 $19.84 $19.38 $19.47 $19.47 183,040
2023-06-15 $19.45 $19.67 $19.44 $19.63 $19.63 280,222
2023-06-14 $18.71 $19.06 $18.71 $18.98 $18.98 245,074
2023-06-13 $18.67 $18.90 $18.62 $18.64 $18.64 194,246
2023-06-12 $18.42 $18.49 $18.36 $18.40 $18.40 45,860
2023-06-09 $18.34 $18.45 $18.28 $18.29 $18.29 46,118
2023-06-08 $18.06 $18.32 $18.04 $18.22 $18.22 46,224
2023-06-07 $18.06 $18.30 $17.96 $18.00 $18.00 58,759
2023-06-06 $17.74 $18.24 $17.69 $18.21 $18.21 44,023
2023-06-05 $17.69 $17.83 $17.61 $17.76 $17.76 48,524
2023-06-02 $17.81 $18.00 $17.72 $17.84 $17.84 85,977
2023-06-01 $16.66 $17.31 $16.66 $17.20 $17.20 58,529
2023-05-31 $16.70 $16.73 $16.40 $16.68 $16.68 88,975
2023-05-30 $17.00 $17.20 $16.70 $16.75 $16.75 145,383
2023-05-26 $17.06 $17.37 $16.96 $17.27 $17.27 137,964
2023-05-25 $17.12 $17.12 $16.84 $16.88 $16.88 44,150
2023-05-24 $17.44 $17.49 $17.21 $17.29 $17.29 256,595
2023-05-23 $17.88 $17.91 $17.66 $17.69 $17.69 25,110
2023-05-22 $18.12 $18.34 $18.12 $18.21 $18.21 40,832
2023-05-19 $17.75 $17.80 $17.70 $17.75 $17.75 26,868
2023-05-18 $18.18 $18.18 $17.73 $17.86 $17.86 23,620
2023-05-17 $18.14 $18.27 $18.05 $18.24 $18.24 42,083
2023-05-16 $18.33 $18.52 $18.30 $18.48 $18.48 76,728
2023-05-15 $18.41 $18.70 $18.23 $18.66 $18.66 46,394
2023-05-12 $18.25 $18.25 $17.98 $18.04 $18.04 33,347
2023-05-11 $18.07 $18.52 $18.07 $18.42 $18.42 38,560
2023-05-10 $17.95 $18.13 $17.84 $18.03 $18.03 72,429
2023-05-09 $17.78 $17.95 $17.78 $17.94 $17.94 194,432
2023-05-08 $18.35 $18.35 $18.15 $18.22 $18.22 116,756
2023-05-05 $18.25 $18.43 $18.16 $18.33 $18.33 180,071
2023-05-04 $18.05 $18.21 $18.02 $18.18 $18.18 80,436
2023-05-03 $17.96 $18.07 $17.83 $17.97 $17.97 29,825
2023-05-02 $18.22 $18.22 $17.82 $17.94 $17.94 28,221
2023-05-01 $18.56 $18.63 $18.45 $18.54 $18.54 35,159
2023-04-28 $18.37 $18.64 $18.32 $18.60 $18.60 37,345
2023-04-27 $18.28 $18.49 $18.12 $18.41 $18.41 43,253
2023-04-26 $18.37 $18.39 $18.13 $18.20 $18.20 76,065
2023-04-25 $18.11 $18.11 $17.79 $17.84 $17.84 184,192
2023-04-24 $18.63 $18.63 $18.38 $18.45 $18.45 91,602
2023-04-21 $18.80 $18.86 $18.59 $18.78 $18.78 34,521
2023-04-20 $19.17 $19.27 $18.96 $19.01 $19.01 164,378
2023-04-19 $19.22 $19.29 $19.10 $19.25 $19.25 61,108
2023-04-18 $19.58 $19.67 $19.41 $19.47 $19.47 40,580
2023-04-17 $19.46 $19.53 $19.35 $19.50 $19.50 47,127
2023-04-14 $19.14 $19.19 $18.94 $19.04 $19.04 26,488
2023-04-13 $19.14 $19.30 $19.14 $19.19 $19.19 196,170
2023-04-12 $19.32 $19.32 $18.75 $18.82 $18.82 56,865
2023-04-11 $19.70 $19.75 $19.52 $19.53 $19.53 28,898
2023-04-10 $19.41 $19.51 $19.30 $19.42 $19.42 68,781
2023-04-06 $19.32 $19.62 $19.24 $19.61 $19.61 40,790
2023-04-05 $19.51 $19.55 $19.18 $19.27 $19.27 82,987
2023-04-04 $19.60 $19.70 $19.38 $19.58 $19.58 87,777
2023-04-03 $20.11 $20.11 $19.85 $19.99 $19.99 47,023
2023-03-31 $20.24 $20.33 $20.13 $20.19 $20.19 76,897
2023-03-30 $20.09 $20.45 $20.09 $20.37 $20.37 50,252
2023-03-29 $19.62 $19.87 $19.50 $19.77 $19.77 59,729
2023-03-28 $19.45 $19.69 $19.39 $19.60 $19.60 113,891
2023-03-27 $18.99 $19.13 $18.89 $18.97 $18.97 69,493
2023-03-24 $19.32 $19.51 $19.25 $19.34 $19.34 87,470
2023-03-23 $19.58 $19.83 $19.36 $19.48 $19.48 69,821
2023-03-22 $19.25 $19.34 $19.01 $19.01 $19.01 65,052
2023-03-21 $18.91 $19.18 $18.91 $19.08 $19.08 243,137
2023-03-20 $18.36 $18.75 $18.22 $18.50 $18.50 253,483
2023-03-17 $19.07 $19.11 $18.63 $18.75 $18.75 189,746
2023-03-16 $18.66 $19.06 $18.61 $19.01 $19.01 154,537
2023-03-15 $18.64 $18.76 $18.42 $18.72 $18.72 226,884
2023-03-14 $19.08 $19.16 $18.89 $19.16 $19.16 46,270
2023-03-13 $18.76 $19.17 $18.69 $19.07 $19.07 203,370
2023-03-10 $18.90 $19.12 $18.86 $18.89 $18.89 203,802
2023-03-09 $19.61 $19.61 $18.96 $19.04 $19.04 223,954
2023-03-08 $20.00 $20.07 $19.90 $20.01 $20.01 97,082
2023-03-07 $20.61 $20.61 $20.16 $20.19 $20.19 154,714
2023-03-06 $20.95 $21.02 $20.72 $20.77 $20.77 95,104
2023-03-03 $21.03 $21.19 $20.91 $21.09 $21.09 133,956
2023-03-02 $20.50 $21.08 $20.50 $21.03 $21.03 174,599
2023-03-01 $20.77 $20.78 $20.58 $20.67 $20.67 457,490
2023-02-28 $19.87 $20.04 $19.79 $19.84 $19.84 42,917
2023-02-27 $20.14 $20.16 $19.93 $20.01 $20.01 287,173
2023-02-24 $19.90 $20.06 $19.65 $19.76 $19.76 81,575
2023-02-23 $20.89 $20.93 $20.35 $20.47 $20.47 99,486
2023-02-22 $20.62 $20.62 $20.41 $20.56 $20.56 122,442
2023-02-21 $20.75 $20.89 $20.47 $20.52 $20.52 192,922
2023-02-17 $21.20 $21.21 $21.00 $21.11 $21.11 101,818
2023-02-16 $21.43 $21.74 $21.35 $21.57 $21.57 66,452
2023-02-15 $21.25 $21.53 $21.25 $21.53 $21.53 210,320
2023-02-14 $21.53 $21.75 $21.43 $21.70 $21.70 36,366
2023-02-13 $21.76 $21.95 $21.59 $21.89 $21.89 89,330
2023-02-10 $21.55 $21.59 $21.25 $21.36 $21.36 109,850
2023-02-09 $22.29 $22.41 $22.06 $22.11 $22.11 217,247
2023-02-08 $21.83 $21.87 $21.58 $21.64 $21.64 213,342
2023-02-07 $22.06 $22.21 $21.69 $22.04 $22.04 296,502
2023-02-06 $21.84 $22.02 $21.60 $21.95 $21.95 271,315
2023-02-03 $22.75 $22.83 $22.35 $22.37 $22.37 240,317
2023-02-02 $23.37 $23.37 $22.84 $22.99 $22.99 432,662
2023-02-01 $23.31 $23.63 $23.10 $23.49 $23.49 178,820
2023-01-31 $22.73 $23.05 $22.55 $22.88 $22.88 345,646
2023-01-30 $23.20 $23.20 $22.79 $22.90 $22.90 212,746
2023-01-27 $24.01 $24.02 $23.65 $23.84 $23.84 291,678
2023-01-26 $23.69 $23.99 $23.60 $23.97 $23.97 596,256
2023-01-25 $23.32 $23.43 $23.05 $23.36 $23.36 139,443
2023-01-24 $23.19 $23.41 $23.14 $23.40 $23.40 294,815
2023-01-23 $23.20 $23.42 $23.05 $23.32 $23.32 145,457
2023-01-20 $22.83 $22.98 $22.66 $22.96 $22.96 92,158
2023-01-19 $22.23 $22.56 $22.23 $22.41 $22.41 117,441
2023-01-18 $22.59 $22.59 $21.87 $21.89 $21.89 198,395
2023-01-17 $22.63 $22.64 $22.23 $22.36 $22.36 852,094
2023-01-13 $22.73 $23.01 $22.73 $22.96 $22.96 77,173
2023-01-12 $22.61 $22.70 $22.37 $22.67 $22.67 54,399
2023-01-11 $22.67 $22.78 $22.45 $22.71 $22.71 103,266
2023-01-10 $22.68 $22.81 $22.47 $22.76 $22.76 233,578
2023-01-09 $22.72 $22.80 $22.38 $22.45 $22.45 290,591
2023-01-06 $22.20 $22.42 $21.84 $22.33 $22.33 84,318
2023-01-05 $21.97 $22.54 $21.96 $22.44 $22.44 226,673
2023-01-04 $21.45 $22.18 $21.37 $22.12 $22.12 247,880
2023-01-03 $20.80 $21.12 $20.57 $20.80 $20.80 106,022
2022-12-30 $20.14 $20.35 $20.08 $20.17 $20.17 55,452
2022-12-29 $20.38 $20.61 $20.14 $20.60 $20.60 51,801
2022-12-28 $20.76 $20.85 $20.11 $20.19 $20.17 269,423
2022-12-27 $20.75 $21.27 $20.75 $21.10 $21.08 156,924
2022-12-23 $20.79 $20.79 $20.35 $20.39 $20.37 66,979
2022-12-22 $20.99 $21.02 $20.50 $20.73 $20.71 66,115
2022-12-21 $20.34 $20.82 $20.19 $20.74 $20.72 106,648
2022-12-20 $20.05 $20.47 $20.02 $20.24 $20.22 68,957
2022-12-19 $20.61 $20.61 $20.33 $20.38 $20.36 102,462
2022-12-16 $20.56 $20.78 $20.44 $20.45 $20.43 60,110
2022-12-15 $21.01 $21.10 $20.28 $20.44 $20.42 220,727
2022-12-14 $20.65 $20.90 $20.55 $20.73 $20.71 102,320
2022-12-13 $21.13 $21.30 $20.52 $20.64 $20.62 98,314
2022-12-12 $20.57 $20.57 $20.15 $20.35 $20.33 224,131
2022-12-09 $21.18 $21.19 $20.72 $20.78 $20.76 76,303
2022-12-08 $20.87 $21.19 $20.83 $21.12 $21.10 142,183
2022-12-07 $20.08 $20.38 $20.00 $20.29 $20.27 216,483
2022-12-06 $20.58 $20.72 $20.31 $20.57 $20.55 95,828
2022-12-05 $20.79 $20.79 $20.17 $20.26 $20.24 165,917
2022-12-02 $19.50 $20.42 $19.50 $20.28 $20.28 98,053
2022-12-01 $19.61 $19.77 $19.40 $19.64 $19.64 67,850
2022-11-30 $19.29 $19.95 $19.29 $19.81 $19.81 158,352
2022-11-29 $18.20 $18.44 $18.14 $18.27 $18.27 40,914
2022-11-28 $17.00 $17.54 $16.98 $17.34 $17.34 48,327
2022-11-25 $16.92 $16.92 $16.75 $16.75 $16.75 37,613
2022-11-23 $17.34 $17.39 $17.18 $17.32 $17.32 61,686
2022-11-22 $17.12 $17.26 $17.04 $17.20 $17.20 32,883
2022-11-21 $17.75 $17.82 $17.54 $17.61 $17.61 45,459
2022-11-18 $18.44 $18.44 $18.06 $18.18 $18.18 80,907
2022-11-17 $17.59 $18.56 $17.51 $18.56 $18.56 177,658
2022-11-16 $18.20 $18.26 $17.96 $17.97 $17.97 41,198
2022-11-15 $18.74 $18.86 $18.56 $18.63 $18.63 85,380
2022-11-14 $18.03 $18.11 $17.73 $17.77 $17.77 986,300
2022-11-11 $17.85 $18.03 $17.76 $17.92 $17.92 148,178
2022-11-10 $16.96 $17.22 $16.96 $17.16 $17.16 120,576
2022-11-09 $16.51 $16.51 $16.08 $16.10 $16.10 34,993
2022-11-08 $16.94 $17.16 $16.70 $17.07 $17.07 79,745
2022-11-07 $17.48 $17.56 $17.11 $17.17 $17.17 56,298
2022-11-04 $17.23 $17.36 $16.86 $17.29 $17.29 99,192
2022-11-03 $15.40 $16.04 $15.36 $15.97 $15.97 24,033
2022-11-02 $15.65 $16.03 $15.59 $15.66 $15.66 234,946
2022-11-01 $15.56 $15.59 $15.21 $15.27 $15.27 488,536
2022-10-31 $14.40 $14.67 $14.40 $14.53 $14.53 44,599
2022-10-28 $14.54 $14.70 $14.40 $14.70 $14.70 70,585
2022-10-27 $15.30 $15.48 $15.18 $15.21 $15.21 105,678
2022-10-26 $14.88 $15.84 $14.88 $15.62 $15.62 98,846
2022-10-25 $14.65 $14.88 $14.65 $14.77 $14.77 114,190
2022-10-24 $14.58 $14.66 $13.60 $14.26 $14.26 183,363
2022-10-21 $15.89 $16.22 $15.82 $16.20 $16.20 48,528
2022-10-20 $16.01 $16.51 $16.00 $16.06 $16.06 71,140
2022-10-19 $16.28 $16.38 $15.82 $15.90 $15.90 63,889
2022-10-18 $17.20 $17.26 $16.75 $16.85 $16.85 91,852
2022-10-17 $16.74 $17.02 $16.72 $16.83 $16.83 101,082
2022-10-14 $16.80 $16.91 $16.27 $16.28 $16.28 35,261
2022-10-13 $16.05 $16.75 $16.03 $16.62 $16.62 77,265
2022-10-12 $16.71 $16.94 $16.63 $16.75 $16.75 57,830
2022-10-11 $16.86 $16.99 $16.46 $16.67 $16.67 172,318
2022-10-10 $17.59 $17.59 $17.04 $17.18 $17.18 140,375
2022-10-07 $18.43 $18.47 $18.04 $18.07 $18.07 47,326
2022-10-06 $18.98 $19.12 $18.70 $18.75 $18.75 27,405
2022-10-05 $19.07 $19.30 $18.87 $19.08 $19.08 114,876
2022-10-04 $18.52 $19.07 $18.52 $18.93 $18.93 89,913
2022-10-03 $17.90 $18.08 $17.67 $18.02 $18.02 192,709
2022-09-30 $17.85 $18.16 $17.72 $17.92 $17.92 124,323
2022-09-29 $18.39 $18.45 $18.03 $18.27 $18.27 40,030
2022-09-28 $18.45 $18.99 $18.43 $18.96 $18.96 187,440
2022-09-27 $19.05 $19.30 $18.67 $18.76 $18.76 83,034
2022-09-26 $18.69 $19.00 $18.68 $18.74 $18.74 258,898
2022-09-23 $18.41 $18.47 $18.21 $18.32 $18.32 90,626
2022-09-22 $18.87 $19.06 $18.72 $18.78 $18.78 140,896
2022-09-21 $19.41 $19.41 $18.82 $18.84 $18.84 129,261
2022-09-20 $19.75 $19.92 $19.65 $19.69 $19.69 417,281
2022-09-19 $19.36 $19.82 $19.31 $19.80 $19.80 76,310
2022-09-16 $19.79 $19.79 $19.41 $19.53 $19.53 66,073
2022-09-15 $20.10 $20.38 $20.02 $20.07 $20.07 136,257
2022-09-14 $20.24 $20.37 $20.07 $20.28 $20.28 63,153
2022-09-13 $20.26 $20.59 $20.22 $20.23 $20.23 84,046
2022-09-12 $20.59 $20.84 $20.56 $20.84 $20.84 61,366
2022-09-09 $20.34 $20.60 $20.26 $20.42 $20.42 55,629
2022-09-08 $19.77 $19.99 $19.66 $19.95 $19.95 110,649
2022-09-07 $19.72 $20.15 $19.71 $20.12 $20.12 61,518
2022-09-06 $20.01 $20.01 $19.68 $19.71 $19.71 314,890
2022-09-02 $20.47 $20.54 $20.21 $20.24 $20.24 53,883
2022-09-01 $20.85 $20.88 $20.50 $20.79 $20.79 169,582
2022-08-31 $21.33 $21.55 $21.15 $21.27 $21.27 225,992
2022-08-30 $21.31 $21.38 $20.78 $20.89 $20.89 96,519
2022-08-29 $21.52 $21.93 $21.41 $21.41 $21.41 60,913
2022-08-26 $22.32 $22.40 $21.46 $21.47 $21.47 54,335
2022-08-25 $21.21 $21.72 $21.08 $21.62 $21.62 240,667
2022-08-24 $20.17 $20.88 $20.17 $20.64 $20.64 85,895
2022-08-23 $20.59 $20.64 $20.19 $20.52 $20.52 142,202
2022-08-22 $20.44 $20.73 $20.44 $20.61 $20.61 66,685
2022-08-19 $20.45 $20.50 $20.20 $20.32 $20.32 433,459
2022-08-18 $20.61 $20.66 $20.34 $20.52 $20.52 214,220
2022-08-17 $20.94 $21.04 $20.77 $20.81 $20.81 34,294
2022-08-16 $20.99 $20.99 $20.78 $20.93 $20.93 470,802
2022-08-15 $20.93 $21.38 $20.92 $21.31 $21.31 693,734
2022-08-12 $20.77 $21.18 $20.72 $21.16 $21.16 37,530
2022-08-11 $20.92 $21.55 $20.92 $21.05 $21.05 199,417
2022-08-10 $20.52 $20.65 $20.26 $20.59 $20.59 88,968
2022-08-09 $20.83 $20.90 $20.52 $20.56 $20.56 76,462
2022-08-08 $21.19 $21.28 $20.87 $20.91 $20.91 166,792
2022-08-05 $21.21 $21.31 $21.10 $21.25 $21.25 220,556
2022-08-04 $21.65 $21.92 $21.50 $21.57 $21.57 77,051
2022-08-03 $21.02 $21.29 $20.84 $21.28 $21.28 106,570
2022-08-02 $20.58 $21.46 $20.58 $21.10 $21.10 362,022
2022-08-01 $21.01 $21.21 $20.65 $21.03 $21.03 249,272
2022-07-29 $21.00 $21.06 $20.73 $20.98 $20.98 326,006
2022-07-28 $21.74 $21.81 $21.10 $21.63 $21.63 643,655
2022-07-27 $21.76 $21.97 $21.41 $21.94 $21.94 90,787
2022-07-26 $22.03 $22.16 $21.60 $21.65 $21.65 87,579
2022-07-25 $21.75 $21.86 $21.56 $21.78 $21.78 142,521
2022-07-22 $22.24 $22.24 $21.61 $21.70 $21.70 146,001
2022-07-21 $22.07 $22.42 $22.02 $22.32 $22.32 366,736
2022-07-20 $22.27 $22.45 $22.04 $22.19 $22.19 221,451
2022-07-19 $22.41 $22.43 $22.12 $22.32 $22.32 444,312
2022-07-18 $22.38 $22.70 $22.21 $22.27 $22.27 235,823
2022-07-15 $21.82 $21.90 $21.39 $21.90 $21.90 274,094
2022-07-14 $22.26 $22.26 $21.86 $22.05 $22.05 422,785
2022-07-13 $21.86 $22.48 $21.60 $22.26 $22.26 187,700
2022-07-12 $22.20 $22.34 $21.85 $22.21 $22.21 406,059
2022-07-11 $22.66 $22.68 $22.14 $22.22 $22.22 788,886
2022-07-08 $23.57 $23.83 $23.42 $23.59 $23.59 193,261
2022-07-07 $23.67 $24.11 $23.63 $23.98 $23.98 385,278
2022-07-06 $23.40 $23.43 $22.86 $23.20 $23.20 1,193,312
2022-07-05 $23.19 $23.77 $22.99 $23.77 $23.77 1,250,188
2022-07-01 $23.67 $23.87 $23.40 $23.76 $23.76 141,209
2022-06-30 $23.63 $23.76 $23.16 $23.69 $23.69 190,672
2022-06-29 $23.55 $23.86 $23.38 $23.70 $23.70 531,412
2022-06-28 $24.49 $24.70 $24.05 $24.14 $24.08 263,293
2022-06-27 $24.40 $24.50 $23.91 $23.96 $23.90 267,210
2022-06-24 $23.54 $23.85 $23.44 $23.80 $23.74 298,059
2022-06-23 $22.97 $23.23 $22.66 $22.95 $22.89 115,239
2022-06-22 $22.23 $22.64 $22.22 $22.40 $22.34 181,357
2022-06-21 $22.67 $22.86 $22.50 $22.78 $22.72 309,951
2022-06-17 $22.46 $22.50 $21.82 $22.07 $22.01 115,632
2022-06-16 $21.46 $21.67 $21.19 $21.48 $21.42 119,806
2022-06-15 $21.97 $22.48 $21.79 $22.27 $22.21 121,470
2022-06-14 $21.30 $21.95 $21.19 $21.82 $21.76 98,534
2022-06-13 $21.25 $21.29 $20.46 $20.59 $20.54 166,587
2022-06-10 $22.10 $22.25 $21.68 $21.84 $21.78 128,039
2022-06-09 $22.09 $22.11 $21.56 $21.61 $21.55 184,444
2022-06-08 $22.50 $23.11 $22.30 $23.00 $22.94 135,308
2022-06-07 $21.53 $22.05 $21.41 $22.04 $21.98 436,894
2022-06-06 $21.72 $21.99 $21.45 $21.57 $21.51 152,787
2022-06-03 $20.96 $21.02 $20.61 $20.67 $20.62 63,244
2022-06-02 $20.46 $21.18 $20.41 $21.14 $21.09 93,843
2022-06-01 $20.63 $20.86 $20.13 $20.32 $20.27 256,289
2022-05-31 $20.70 $20.85 $20.38 $20.45 $20.40 349,248
2022-05-27 $19.36 $19.48 $18.97 $19.46 $19.41 660,230
2022-05-26 $18.46 $19.30 $18.46 $19.20 $19.15 90,442
2022-05-25 $18.22 $18.47 $18.09 $18.37 $18.32 86,028
2022-05-24 $18.50 $18.50 $17.90 $18.04 $17.99 65,370
2022-05-23 $19.09 $19.09 $18.74 $18.99 $18.94 197,765
2022-05-20 $19.43 $19.62 $18.76 $19.10 $19.05 48,483
2022-05-19 $18.85 $19.44 $18.85 $19.24 $19.19 217,365
2022-05-18 $19.01 $19.32 $18.66 $18.74 $18.69 79,166
2022-05-17 $19.30 $19.59 $18.92 $19.15 $19.10 71,081
2022-05-16 $18.47 $18.78 $18.30 $18.46 $18.41 107,113
2022-05-13 $17.89 $18.46 $17.80 $18.45 $18.40 113,550
2022-05-12 $17.18 $17.69 $16.63 $17.38 $17.34 404,646
2022-05-11 $17.77 $18.05 $17.20 $17.23 $17.19 133,548
2022-05-10 $17.49 $17.60 $16.93 $17.21 $17.17 137,755
2022-05-09 $17.44 $17.65 $16.84 $16.93 $16.89 195,197
2022-05-06 $18.31 $18.31 $17.82 $17.94 $17.89 75,348
2022-05-05 $19.24 $19.27 $18.41 $18.57 $18.52 36,070
2022-05-04 $19.19 $19.87 $19.08 $19.85 $19.80 62,647
2022-05-03 $19.65 $19.87 $19.51 $19.65 $19.60 123,246
2022-05-02 $19.06 $19.54 $19.06 $19.44 $19.39 65,113
2022-04-29 $19.73 $19.88 $19.18 $19.20 $19.15 109,252
2022-04-28 $18.39 $18.41 $17.95 $18.36 $18.31 84,289
2022-04-27 $17.88 $18.49 $17.88 $18.25 $18.20 94,904
2022-04-26 $17.77 $17.79 $17.42 $17.42 $17.38 103,511
2022-04-25 $17.34 $17.86 $17.24 $17.85 $17.80 343,683
2022-04-22 $18.18 $18.65 $18.03 $18.07 $18.02 198,649
2022-04-21 $18.42 $18.56 $17.73 $17.78 $17.73 173,497
2022-04-20 $19.10 $19.10 $18.58 $18.61 $18.56 117,130
2022-04-19 $18.92 $19.13 $18.66 $19.12 $19.07 93,935
2022-04-18 $19.04 $19.30 $18.88 $19.14 $19.09 313,821
2022-04-14 $19.50 $19.65 $19.28 $19.34 $19.29 80,454
2022-04-13 $19.10 $19.58 $19.04 $19.46 $19.41 55,505
2022-04-12 $19.28 $19.55 $19.03 $19.06 $19.01 44,941
2022-04-11 $18.84 $19.18 $18.59 $18.81 $18.76 112,569
2022-04-08 $19.44 $19.74 $19.44 $19.51 $19.46 25,887
2022-04-07 $20.05 $20.05 $19.47 $19.66 $19.61 69,247
2022-04-06 $20.32 $20.33 $19.95 $20.14 $20.09 96,327
2022-04-05 $21.27 $21.27 $20.67 $20.75 $20.70 36,550
2022-04-04 $21.19 $21.50 $20.97 $21.43 $21.38 81,792
2022-04-01 $20.93 $21.04 $20.43 $20.52 $20.47 33,686
2022-03-31 $20.40 $20.42 $19.73 $19.81 $19.76 111,059
2022-03-30 $20.72 $21.13 $20.57 $20.72 $20.67 31,808
2022-03-29 $20.61 $20.85 $20.50 $20.64 $20.59 283,820
2022-03-28 $19.82 $20.10 $19.64 $19.99 $19.94 77,247
2022-03-25 $19.73 $19.74 $19.41 $19.73 $19.68 179,764
2022-03-24 $20.42 $20.55 $20.08 $20.55 $20.50 66,658
2022-03-23 $20.48 $21.27 $20.19 $20.62 $20.57 148,378
2022-03-22 $20.45 $21.00 $20.37 $20.83 $20.78 234,457
2022-03-21 $19.82 $19.99 $19.20 $19.62 $19.57 158,668
2022-03-18 $19.39 $20.84 $19.33 $20.49 $20.44 211,630
2022-03-17 $19.38 $19.53 $18.89 $19.46 $19.41 466,109
2022-03-16 $18.76 $20.33 $18.54 $20.25 $20.20 617,689
2022-03-15 $15.29 $16.37 $15.19 $16.07 $16.03 302,007
2022-03-14 $16.11 $16.42 $15.50 $15.55 $15.51 473,360
2022-03-11 $18.69 $18.69 $17.24 $17.32 $17.28 239,085
2022-03-10 $19.03 $19.03 $18.37 $18.52 $18.47 196,349
2022-03-09 $19.48 $20.08 $19.48 $20.02 $19.97 151,104
2022-03-08 $19.40 $19.65 $18.99 $19.24 $19.19 115,601
2022-03-07 $20.12 $20.36 $19.56 $19.62 $19.57 125,115
2022-03-04 $21.06 $21.30 $20.60 $20.68 $20.63 81,501
2022-03-03 $22.38 $22.38 $21.42 $21.54 $21.48 52,234
2022-03-02 $22.50 $22.69 $22.18 $22.55 $22.49 162,401
2022-03-01 $22.83 $23.02 $22.56 $22.66 $22.60 86,732
2022-02-28 $22.56 $22.95 $22.49 $22.86 $22.80 55,247
2022-02-25 $22.90 $23.07 $22.59 $23.01 $22.95 28,600
2022-02-24 $21.66 $22.84 $21.66 $22.84 $22.78 105,842
2022-02-23 $23.60 $23.72 $22.97 $22.98 $22.92 66,534
2022-02-22 $23.48 $23.63 $23.07 $23.26 $23.20 114,465
2022-02-18 $24.43 $24.43 $23.92 $24.03 $23.97 66,625
2022-02-17 $25.16 $25.44 $24.91 $25.00 $24.94 148,223
2022-02-16 $25.20 $25.27 $24.99 $25.20 $25.14 84,736
2022-02-15 $24.70 $25.17 $24.69 $25.17 $25.11 104,851
2022-02-14 $24.35 $24.53 $24.23 $24.37 $24.31 43,848
2022-02-11 $25.00 $25.23 $24.43 $24.53 $24.47 100,091
2022-02-10 $24.86 $25.65 $24.86 $25.17 $25.11 62,318
2022-02-09 $25.00 $25.46 $25.00 $25.42 $25.35 44,280
2022-02-08 $23.97 $24.63 $23.97 $24.63 $24.57 82,789
2022-02-07 $24.27 $24.43 $24.13 $24.20 $24.13 58,046
2022-02-04 $23.97 $24.54 $23.97 $24.45 $24.39 174,213
2022-02-03 $23.88 $24.30 $23.88 $23.93 $23.87 95,274
2022-02-02 $24.70 $24.70 $24.07 $24.21 $24.15 340,822
2022-02-01 $24.45 $24.62 $24.17 $24.57 $24.51 106,496
2022-01-31 $23.35 $24.41 $23.25 $24.32 $24.26 80,225
2022-01-28 $22.67 $22.89 $22.33 $22.89 $22.83 50,553
2022-01-27 $23.31 $23.38 $22.85 $22.85 $22.79 286,736
2022-01-26 $24.54 $24.66 $23.77 $23.82 $23.76 57,832
2022-01-25 $24.47 $24.84 $24.28 $24.46 $24.40 115,198
2022-01-24 $24.65 $24.84 $24.01 $24.74 $24.68 113,181
2022-01-21 $26.03 $26.09 $25.32 $25.39 $25.32 66,749
2022-01-20 $26.24 $26.68 $25.93 $25.95 $25.88 120,448
2022-01-19 $25.51 $25.60 $25.27 $25.31 $25.25 205,023
2022-01-18 $25.12 $25.83 $25.06 $25.49 $25.42 194,435
2022-01-14 $25.39 $25.81 $25.39 $25.69 $25.62 128,089
2022-01-13 $26.00 $26.00 $25.24 $25.24 $25.18 449,452
2022-01-12 $26.14 $26.40 $25.93 $26.24 $26.17 157,423
2022-01-11 $24.59 $25.42 $24.58 $25.38 $25.31 150,531
2022-01-10 $24.83 $24.87 $24.34 $24.59 $24.53 1,254,057
2022-01-07 $24.70 $25.06 $24.55 $24.82 $24.76 1,278,454
2022-01-06 $24.42 $24.78 $24.15 $24.59 $24.53 1,557,634
2022-01-05 $24.56 $25.00 $24.31 $24.32 $24.26 183,293
2022-01-04 $25.57 $25.57 $24.89 $25.04 $24.98 162,365
2022-01-03 $25.90 $26.08 $25.39 $25.80 $25.73 84,359
2021-12-31 $25.88 $26.28 $25.87 $25.95 $25.88 80,415
2021-12-30 $24.68 $26.28 $24.60 $26.03 $25.96 308,362
2021-12-29 $24.96 $25.03 $24.52 $24.70 $24.64 192,555
2021-12-28 $25.28 $25.32 $25.03 $25.12 $25.06 118,870
2021-12-27 $25.46 $25.71 $25.38 $25.41 $25.34 141,043
2021-12-23 $25.57 $25.80 $25.16 $25.69 $25.62 119,017
2021-12-22 $25.55 $25.87 $25.49 $25.84 $25.77 197,094
2021-12-21 $24.98 $25.83 $24.98 $25.80 $25.73 197,042
2021-12-20 $25.01 $25.15 $24.53 $24.68 $24.62 195,441
2021-12-17 $25.50 $25.84 $25.20 $25.71 $25.64 378,747
2021-12-16 $26.54 $26.66 $25.96 $26.02 $25.95 127,969
2021-12-15 $26.47 $26.47 $25.64 $26.22 $26.15 114,853
2021-12-14 $26.57 $27.02 $26.49 $26.91 $26.84 184,569
2021-12-13 $27.38 $27.57 $26.80 $27.01 $26.94 159,681
2021-12-10 $27.66 $27.78 $27.58 $27.73 $27.66 54,434
2021-12-09 $27.76 $28.10 $27.56 $27.66 $27.59 113,810
2021-12-08 $27.39 $27.83 $27.29 $27.66 $27.59 64,301
2021-12-07 $27.41 $27.51 $27.26 $27.35 $27.28 214,065
2021-12-06 $26.12 $26.76 $25.84 $26.65 $26.58 230,830
2021-12-03 $27.41 $27.47 $26.19 $26.30 $26.23 239,818
2021-12-02 $28.07 $28.26 $27.26 $27.63 $27.56 117,904
2021-12-01 $28.51 $28.62 $27.75 $27.78 $27.71 171,336
2021-11-30 $28.35 $28.62 $28.00 $28.24 $28.17 89,334
2021-11-29 $28.65 $28.65 $28.23 $28.35 $28.28 180,749
2021-11-26 $28.89 $28.89 $28.34 $28.65 $28.58 115,579
2021-11-24 $29.59 $29.93 $29.42 $29.82 $29.74 53,034
2021-11-23 $29.69 $30.08 $29.40 $29.67 $29.59 139,304
2021-11-22 $29.97 $30.16 $29.50 $29.78 $29.70 72,579
2021-11-19 $29.88 $30.09 $29.75 $29.81 $29.73 164,994
2021-11-18 $29.85 $29.94 $29.49 $29.66 $29.58 158,168
2021-11-17 $30.79 $30.79 $30.19 $30.37 $30.29 136,142
2021-11-16 $30.72 $30.82 $30.58 $30.76 $30.68 78,369
2021-11-15 $30.76 $30.81 $30.36 $30.40 $30.32 59,323
2021-11-12 $30.61 $30.81 $30.56 $30.79 $30.71 77,955
2021-11-11 $30.11 $30.78 $30.08 $30.78 $30.70 102,173
2021-11-10 $29.53 $29.94 $29.34 $29.51 $29.43 120,320
2021-11-09 $29.74 $29.98 $29.50 $29.53 $29.45 129,666
2021-11-08 $29.87 $29.99 $29.77 $29.96 $29.88 64,623
2021-11-05 $30.11 $30.11 $29.60 $29.73 $29.65 107,394
2021-11-04 $30.18 $30.45 $29.94 $30.03 $29.95 282,217
2021-11-03 $29.81 $29.97 $29.62 $29.89 $29.81 110,260
2021-11-02 $29.80 $29.89 $29.53 $29.63 $29.55 132,865
2021-11-01 $29.53 $30.36 $29.53 $30.36 $30.28 327,324
2021-10-29 $29.86 $30.00 $29.48 $29.61 $29.53 133,144
2021-10-28 $30.20 $30.23 $29.82 $30.21 $30.13 144,569
2021-10-27 $30.28 $30.67 $30.23 $30.23 $30.15 102,089
2021-10-26 $31.22 $31.30 $30.50 $30.59 $30.51 104,036
2021-10-25 $31.23 $31.42 $30.94 $31.35 $31.27 73,880
2021-10-22 $31.33 $31.69 $31.00 $31.12 $31.04 102,711
2021-10-21 $30.95 $31.20 $30.88 $31.05 $30.97 108,394
2021-10-20 $31.34 $31.51 $31.10 $31.21 $31.13 49,481
2021-10-19 $30.77 $31.19 $30.77 $31.13 $31.05 103,243
2021-10-18 $30.22 $30.55 $30.22 $30.46 $30.38 104,940
2021-10-15 $30.05 $30.38 $29.92 $30.21 $30.13 175,176
2021-10-14 $29.60 $29.68 $29.32 $29.59 $29.51 244,247
2021-10-13 $29.23 $29.64 $29.01 $29.57 $29.49 116,192
2021-10-12 $28.98 $29.23 $28.78 $28.84 $28.77 63,828
2021-10-11 $29.32 $29.36 $28.79 $28.81 $28.74 383,429
2021-10-08 $28.68 $28.93 $28.60 $28.76 $28.69 55,373
2021-10-07 $27.92 $28.62 $27.90 $28.48 $28.41 186,824
2021-10-06 $26.94 $27.25 $26.82 $27.15 $27.08 222,628
2021-10-05 $27.22 $27.65 $27.07 $27.51 $27.44 110,301
2021-10-04 $27.46 $27.46 $26.86 $27.03 $26.96 136,436
2021-10-01 $27.97 $28.14 $27.53 $27.71 $27.64 79,703
2021-09-30 $27.86 $28.27 $27.86 $28.04 $27.97 138,443
2021-09-29 $27.78 $28.03 $27.47 $27.53 $27.46 74,535
2021-09-28 $28.09 $28.20 $27.56 $27.72 $27.65 182,105
2021-09-27 $27.67 $28.19 $27.36 $28.16 $28.09 226,196
2021-09-24 $27.88 $27.92 $27.60 $27.70 $27.63 165,170
2021-09-23 $28.29 $28.36 $28.05 $28.31 $28.24 142,294
2021-09-22 $28.38 $28.93 $28.21 $28.62 $28.55 142,071
2021-09-21 $28.09 $28.17 $27.93 $28.05 $27.98 108,893
2021-09-20 $28.07 $28.15 $27.45 $27.76 $27.69 200,431
2021-09-17 $29.18 $29.29 $29.03 $29.18 $29.11 67,618
2021-09-16 $28.75 $28.80 $28.40 $28.70 $28.63 181,162
2021-09-15 $29.26 $29.40 $28.95 $29.37 $29.29 201,374
2021-09-14 $29.99 $30.12 $29.64 $29.73 $29.65 87,655
2021-09-13 $30.33 $30.40 $29.88 $30.28 $30.20 89,330
2021-09-10 $31.19 $31.34 $30.58 $30.66 $30.58 67,862
2021-09-09 $30.55 $31.04 $30.51 $30.87 $30.79 131,531
2021-09-08 $31.54 $31.57 $30.85 $31.06 $30.98 99,450
2021-09-07 $31.43 $31.85 $31.43 $31.69 $31.61 114,787
2021-09-03 $30.64 $30.79 $30.48 $30.63 $30.55 54,458
2021-09-02 $31.15 $31.15 $30.78 $30.85 $30.77 337,247
2021-09-01 $30.65 $31.40 $30.62 $31.22 $31.14 1,231,561
2021-08-31 $30.29 $30.58 $30.16 $30.52 $30.44 141,701
2021-08-30 $29.69 $29.97 $29.29 $29.87 $29.79 124,375
2021-08-27 $29.48 $29.61 $29.36 $29.54 $29.46 130,670
2021-08-26 $29.54 $29.63 $29.20 $29.26 $29.19 130,495
2021-08-25 $29.87 $29.89 $29.62 $29.83 $29.75 121,758
2021-08-24 $29.50 $30.14 $29.40 $30.08 $30.00 243,860
2021-08-23 $28.38 $28.67 $28.09 $28.61 $28.54 235,362
2021-08-20 $27.97 $28.49 $27.79 $28.09 $28.02 250,451
2021-08-19 $28.38 $28.61 $28.17 $28.30 $28.23 438,467
2021-08-18 $28.82 $29.18 $28.68 $28.86 $28.79 163,658
2021-08-17 $28.50 $28.93 $28.26 $28.51 $28.44 187,263
2021-08-16 $29.56 $29.56 $29.18 $29.26 $29.19 116,722
2021-08-13 $30.30 $30.36 $30.07 $30.18 $30.10 108,439
2021-08-12 $30.54 $30.70 $30.26 $30.37 $30.29 183,960
2021-08-11 $30.99 $31.09 $30.61 $30.73 $30.65 115,724
2021-08-10 $31.05 $31.22 $30.67 $30.77 $30.69 219,802
2021-08-09 $30.18 $30.58 $30.01 $30.48 $30.40 75,644
2021-08-06 $30.47 $30.53 $29.94 $30.01 $29.93 210,963
2021-08-05 $30.47 $30.78 $30.44 $30.61 $30.53 392,915
2021-08-04 $30.70 $31.19 $30.51 $30.80 $30.72 159,210
2021-08-03 $30.12 $30.18 $29.86 $30.15 $30.07 221,168
2021-08-02 $30.44 $30.72 $30.27 $30.47 $30.39 224,782
2021-07-30 $29.49 $30.14 $29.45 $29.92 $29.84 527,341
2021-07-29 $30.51 $30.68 $29.50 $29.95 $29.87 233,265
2021-07-28 $28.91 $30.08 $28.83 $29.93 $29.85 512,484
2021-07-27 $27.62 $28.20 $26.99 $27.52 $27.45 946,728
2021-07-26 $29.51 $30.20 $29.25 $29.29 $29.21 475,257
2021-07-23 $31.58 $31.70 $30.79 $31.13 $31.05 377,416
2021-07-22 $32.91 $32.91 $32.63 $32.83 $32.75 150,223
2021-07-21 $32.10 $32.92 $32.09 $32.90 $32.82 81,344
2021-07-20 $31.93 $32.28 $31.73 $32.18 $32.10 144,661
2021-07-19 $31.77 $31.97 $31.56 $31.95 $31.87 188,513
2021-07-16 $33.01 $33.12 $32.46 $32.50 $32.42 75,244
2021-07-15 $33.13 $33.35 $32.91 $33.12 $33.04 132,377
2021-07-14 $33.54 $33.55 $33.06 $33.06 $32.98 119,680
2021-07-13 $33.45 $34.03 $33.23 $33.68 $33.59 147,382
2021-07-12 $33.19 $33.34 $32.93 $33.17 $33.08 162,684
2021-07-09 $32.86 $33.38 $32.73 $33.27 $33.18 133,685
2021-07-08 $32.02 $32.33 $31.61 $32.24 $32.16 261,293
2021-07-07 $33.70 $33.91 $33.16 $33.20 $33.11 202,338
2021-07-06 $33.50 $33.61 $33.15 $33.29 $33.20 313,295
2021-07-02 $34.17 $34.43 $33.87 $34.07 $33.98 126,033
2021-07-01 $35.30 $35.45 $34.59 $34.74 $34.65 77,631
2021-06-30 $35.29 $35.50 $35.01 $35.37 $35.28 90,382
2021-06-29 $35.08 $35.72 $35.08 $35.70 $35.61 176,697
2021-06-28 $35.14 $35.60 $35.03 $35.50 $35.41 149,293
2021-06-25 $34.86 $34.90 $34.56 $34.75 $34.66 102,411
2021-06-24 $34.18 $34.62 $34.14 $34.58 $34.49 103,502
2021-06-23 $34.03 $34.42 $33.89 $34.14 $34.05 188,570
2021-06-22 $33.56 $33.70 $33.26 $33.50 $33.41 265,154
2021-06-21 $33.67 $33.84 $33.32 $33.79 $33.70 356,121
2021-06-18 $33.72 $33.91 $33.61 $33.71 $33.62 228,753
2021-06-17 $33.00 $33.67 $32.91 $33.58 $33.49 1,146,825
2021-06-16 $33.04 $33.20 $32.50 $32.75 $32.67 333,965
2021-06-15 $33.87 $33.95 $33.53 $33.62 $33.53 108,394
2021-06-14 $33.80 $34.12 $33.74 $34.07 $33.98 227,567
2021-06-11 $33.64 $33.87 $33.60 $33.78 $33.69 168,357
2021-06-10 $33.62 $33.74 $33.46 $33.58 $33.49 126,624
2021-06-09 $33.55 $33.93 $33.46 $33.50 $33.41 1,035,085
2021-06-08 $33.62 $33.69 $33.39 $33.64 $33.55 973,267
2021-06-07 $33.69 $33.81 $33.40 $33.69 $33.60 96,799
2021-06-04 $33.90 $34.14 $33.90 $34.09 $34.00 114,442
2021-06-03 $34.03 $34.22 $33.44 $33.68 $33.59 157,975
2021-06-02 $34.63 $34.79 $34.30 $34.47 $34.38 149,073
2021-06-01 $34.54 $34.69 $34.23 $34.60 $34.51 177,573
2021-05-28 $33.24 $33.33 $32.80 $33.21 $33.12 103,036
2021-05-27 $33.23 $33.25 $32.92 $33.24 $33.15 299,995
2021-05-26 $33.06 $33.12 $32.88 $33.04 $32.96 84,132
2021-05-25 $32.81 $33.14 $32.71 $32.85 $32.77 145,786
2021-05-24 $32.25 $32.38 $32.06 $32.19 $32.11 244,314
2021-05-21 $32.78 $32.78 $32.20 $32.26 $32.18 92,951
2021-05-20 $32.27 $32.85 $32.27 $32.77 $32.69 203,445
2021-05-19 $31.38 $32.17 $31.15 $32.12 $32.04 6,258,384
2021-05-18 $31.64 $31.95 $31.42 $31.75 $31.67 84,372
2021-05-17 $31.37 $31.49 $31.15 $31.39 $31.31 94,887
2021-05-14 $30.56 $31.08 $30.32 $31.02 $30.94 152,546
2021-05-13 $31.30 $31.30 $30.03 $30.28 $30.20 227,874
2021-05-12 $31.70 $31.84 $31.15 $31.22 $31.14 137,808
2021-05-11 $30.68 $31.79 $30.52 $31.66 $31.58 245,206
2021-05-10 $32.31 $32.48 $31.34 $31.40 $31.32 236,573
2021-05-07 $32.95 $33.31 $32.81 $32.88 $32.80 167,485
2021-05-06 $33.15 $33.33 $32.92 $33.07 $32.99 79,484
2021-05-05 $33.25 $33.41 $33.07 $33.10 $33.02 85,350
2021-05-04 $33.42 $33.52 $32.81 $33.18 $33.09 164,528
2021-05-03 $33.65 $33.95 $33.38 $33.46 $33.37 158,766
2021-04-30 $33.69 $34.03 $33.67 $33.73 $33.64 66,774
2021-04-29 $34.97 $34.97 $34.04 $34.31 $34.22 184,302
2021-04-28 $34.84 $35.15 $34.76 $34.97 $34.88 117,735
2021-04-27 $34.58 $34.77 $34.50 $34.67 $34.58 65,248
2021-04-26 $34.07 $34.42 $33.93 $34.35 $34.26 227,380
2021-04-23 $34.16 $34.53 $34.16 $34.41 $34.32 151,675
2021-04-22 $33.80 $34.10 $33.60 $33.79 $33.70 112,155
2021-04-21 $33.19 $33.73 $33.03 $33.72 $33.63 117,385
2021-04-20 $33.82 $33.97 $33.19 $33.49 $33.40 115,045
2021-04-19 $33.53 $33.81 $33.39 $33.59 $33.50 149,463
2021-04-16 $33.38 $33.54 $33.28 $33.46 $33.37 126,950
2021-04-15 $33.35 $33.35 $32.96 $33.05 $32.97 151,602
2021-04-14 $33.43 $33.58 $32.99 $33.03 $32.95 270,262
2021-04-13 $32.77 $33.20 $32.65 $33.00 $32.92 167,548
2021-04-12 $33.17 $33.18 $32.84 $33.00 $32.92 129,243
2021-04-09 $33.57 $33.57 $33.22 $33.39 $33.30 220,244
2021-04-08 $34.17 $34.23 $33.96 $34.10 $34.01 130,743
2021-04-07 $34.19 $34.19 $33.40 $33.56 $33.47 210,193
2021-04-06 $34.04 $34.84 $33.91 $34.58 $34.49 126,940
2021-04-05 $34.53 $34.53 $33.98 $34.15 $34.06 408,499
2021-04-01 $34.45 $34.63 $34.07 $34.17 $34.08 154,058
2021-03-31 $33.30 $33.55 $33.13 $33.48 $33.39 145,880
2021-03-30 $32.49 $33.24 $32.49 $33.14 $33.06 214,413
2021-03-29 $32.59 $32.64 $32.13 $32.35 $32.27 217,138
2021-03-26 $32.91 $33.33 $31.90 $33.12 $33.04 313,771
2021-03-25 $32.19 $32.98 $32.02 $32.61 $32.53 508,016
2021-03-24 $34.00 $34.08 $32.38 $32.41 $32.33 385,246
2021-03-23 $34.99 $35.01 $34.56 $34.57 $34.48 183,633
2021-03-22 $35.93 $35.94 $35.59 $35.76 $35.67 121,127
2021-03-19 $35.68 $36.13 $35.36 $36.10 $36.01 324,155
2021-03-18 $36.28 $36.32 $35.76 $35.83 $35.74 277,483
2021-03-17 $35.95 $36.66 $35.55 $36.39 $36.30 544,683
2021-03-16 $36.19 $36.50 $35.90 $36.20 $36.11 186,571
2021-03-15 $35.65 $35.74 $35.20 $35.73 $35.64 373,265
2021-03-12 $35.48 $36.22 $35.45 $36.14 $36.05 298,878
2021-03-11 $36.32 $36.87 $36.00 $36.83 $36.74 405,506
2021-03-10 $36.05 $36.17 $34.42 $34.63 $34.54 516,358
2021-03-09 $34.39 $35.52 $34.25 $35.43 $35.34 493,364
2021-03-08 $34.26 $34.57 $33.33 $33.40 $33.31 760,313
2021-03-05 $35.74 $35.85 $34.41 $35.71 $35.62 331,497
2021-03-04 $36.26 $36.50 $34.86 $35.25 $35.16 758,363
2021-03-03 $37.99 $37.99 $36.75 $36.89 $36.80 330,203
2021-03-02 $38.55 $38.58 $37.60 $37.65 $37.55 408,722
2021-03-01 $38.41 $38.99 $38.28 $38.92 $38.82 505,981
2021-02-26 $37.06 $37.61 $36.69 $37.29 $37.19 480,666
2021-02-25 $38.69 $38.73 $37.52 $37.68 $37.58 534,374
2021-02-24 $38.67 $38.74 $37.88 $38.73 $38.63 924,555
2021-02-23 $38.75 $39.71 $37.67 $39.48 $39.38 781,640
2021-02-22 $40.73 $40.82 $39.88 $40.00 $39.90 773,748
2021-02-19 $42.58 $42.76 $42.30 $42.36 $42.25 398,633
2021-02-18 $41.99 $42.08 $41.44 $42.06 $41.95 468,367
2021-02-17 $43.62 $43.63 $42.96 $43.37 $43.26 461,853
2021-02-16 $43.68 $43.90 $43.22 $43.36 $43.25 674,484
2021-02-12 $42.92 $43.25 $42.69 $43.05 $42.94 243,659
2021-02-11 $43.01 $43.29 $42.80 $42.96 $42.85 317,986
2021-02-10 $42.64 $42.85 $41.90 $42.39 $42.28 699,613
2021-02-09 $41.22 $41.81 $41.15 $41.78 $41.67 254,822
2021-02-08 $40.93 $41.14 $40.75 $41.02 $40.91 336,603
2021-02-05 $40.54 $40.68 $40.30 $40.66 $40.56 354,098
2021-02-04 $40.41 $40.50 $40.00 $40.30 $40.20 409,961
2021-02-03 $40.50 $40.66 $40.29 $40.36 $40.26 405,588
2021-02-02 $40.23 $40.25 $39.59 $39.95 $39.85 360,842
2021-02-01 $39.06 $39.10 $38.56 $39.07 $38.97 283,017
2021-01-29 $38.26 $38.59 $37.75 $37.94 $37.84 270,436
2021-01-28 $38.50 $38.77 $38.05 $38.59 $38.49 489,196
2021-01-27 $39.59 $39.65 $39.00 $39.10 $39.00 534,525
2021-01-26 $40.35 $40.50 $40.00 $40.46 $40.36 692,862
2021-01-25 $41.33 $41.59 $40.48 $40.76 $40.66 481,964
2021-01-22 $39.46 $39.86 $39.18 $39.77 $39.67 270,468
2021-01-21 $39.21 $39.62 $38.64 $39.60 $39.50 591,986
2021-01-20 $39.50 $39.77 $39.04 $39.43 $39.33 413,129
2021-01-19 $38.09 $38.31 $37.83 $38.31 $38.21 508,340
2021-01-15 $36.97 $36.99 $36.42 $36.63 $36.54 450,621
2021-01-14 $37.74 $37.74 $37.14 $37.22 $37.12 296,381
2021-01-13 $37.41 $37.59 $36.95 $37.40 $37.30 307,515
2021-01-12 $37.67 $37.75 $37.29 $37.40 $37.30 316,312
2021-01-11 $37.69 $37.85 $37.30 $37.40 $37.30 438,022
2021-01-08 $37.28 $38.09 $37.22 $38.09 $37.99 477,069
2021-01-07 $36.50 $36.59 $36.06 $36.47 $36.38 540,841
2021-01-06 $36.84 $36.90 $35.84 $36.03 $35.94 1,666,590
2021-01-05 $35.95 $36.89 $35.92 $36.81 $36.72 872,496
2021-01-04 $36.14 $36.36 $35.68 $35.84 $35.75 458,561
2020-12-31 $35.83 $35.84 $35.28 $35.58 $35.49 403,447
2020-12-30 $34.66 $35.28 $34.66 $35.20 $35.11 292,248
2020-12-29 $33.55 $34.19 $33.52 $34.13 $34.02 308,212
2020-12-28 $33.84 $33.84 $33.20 $33.35 $33.24 616,453
2020-12-24 $33.58 $33.91 $33.42 $33.62 $33.51 436,253
2020-12-23 $34.30 $34.30 $34.07 $34.26 $34.15 295,338
2020-12-22 $33.91 $34.05 $33.35 $33.57 $33.46 529,898
2020-12-21 $33.63 $34.05 $33.53 $33.99 $33.88 353,660
2020-12-18 $33.76 $33.87 $33.61 $33.76 $33.65 479,139
2020-12-17 $33.73 $33.88 $33.45 $33.69 $33.58 411,666
2020-12-16 $33.50 $33.65 $33.36 $33.60 $33.49 319,719
2020-12-15 $33.11 $33.23 $33.00 $33.23 $33.12 381,507
2020-12-14 $33.00 $33.21 $32.83 $32.87 $32.76 590,252
2020-12-11 $33.27 $33.38 $32.83 $32.89 $32.78 1,031,334
2020-12-10 $32.90 $33.65 $32.80 $33.54 $33.43 694,837
2020-12-09 $33.91 $33.92 $32.78 $33.00 $32.89 765,231
2020-12-08 $33.92 $34.00 $33.67 $33.91 $33.80 278,155
2020-12-07 $33.45 $33.72 $33.40 $33.58 $33.47 425,831
2020-12-04 $33.94 $33.96 $33.53 $33.72 $33.61 621,812
2020-12-03 $33.77 $33.90 $33.64 $33.72 $33.61 446,640
2020-12-02 $33.26 $33.69 $32.90 $33.65 $33.54 639,007
2020-12-01 $34.51 $34.60 $33.86 $33.97 $33.86 1,538,078
2020-11-30 $35.02 $35.02 $33.89 $34.17 $34.06 613,551
2020-11-27 $35.37 $35.44 $35.19 $35.40 $35.29 223,904
2020-11-25 $34.86 $35.09 $34.74 $35.07 $34.96 522,666
2020-11-24 $36.09 $36.20 $35.45 $35.77 $35.66 771,939
2020-11-23 $35.37 $35.60 $35.10 $35.53 $35.42 683,646
2020-11-20 $34.84 $35.15 $34.72 $35.11 $35.00 388,317
2020-11-19 $33.91 $34.53 $33.80 $34.51 $34.40 293,973
2020-11-18 $34.02 $34.14 $33.46 $33.74 $33.63 305,522
2020-11-17 $33.89 $34.14 $33.66 $33.88 $33.77 298,438
2020-11-16 $33.98 $34.24 $33.60 $34.02 $33.91 512,452
2020-11-13 $34.21 $34.64 $33.61 $33.93 $33.82 368,376
2020-11-12 $33.32 $33.81 $33.15 $33.46 $33.35 320,089
2020-11-11 $31.39 $32.25 $31.02 $32.21 $32.11 1,130,902
2020-11-10 $32.91 $32.96 $31.77 $32.25 $32.15 727,383
2020-11-09 $34.68 $34.93 $33.62 $33.64 $33.53 640,391
2020-11-06 $33.65 $33.98 $33.53 $33.91 $33.80 710,654
2020-11-05 $33.45 $33.82 $32.98 $33.75 $33.64 563,180
2020-11-04 $31.55 $32.51 $31.49 $32.46 $32.36 916,048
2020-11-03 $30.30 $30.69 $29.98 $30.56 $30.46 283,348
2020-11-02 $30.61 $30.61 $30.07 $30.37 $30.27 272,488
2020-10-30 $29.91 $29.91 $29.31 $29.51 $29.42 323,084
2020-10-29 $29.70 $30.21 $29.70 $30.08 $29.98 402,710
2020-10-28 $29.30 $29.30 $28.94 $29.04 $28.95 330,659
2020-10-27 $29.09 $29.44 $29.01 $29.37 $29.28 168,744
2020-10-26 $29.02 $29.22 $28.66 $28.97 $28.88 310,471
2020-10-23 $29.23 $29.30 $28.93 $29.27 $29.18 259,222
2020-10-22 $29.66 $29.70 $29.27 $29.38 $29.29 390,536
2020-10-21 $29.89 $29.97 $29.63 $29.68 $29.58 403,785
2020-10-20 $29.52 $30.02 $29.52 $29.89 $29.79 304,940
2020-10-19 $29.46 $29.47 $28.92 $29.03 $28.94 377,287
2020-10-16 $29.48 $29.58 $29.38 $29.43 $29.34 126,143
2020-10-15 $29.07 $29.32 $28.93 $29.28 $29.19 241,828
2020-10-14 $29.53 $29.61 $29.29 $29.37 $29.28 261,497
2020-10-13 $29.43 $29.43 $29.07 $29.24 $29.15 209,413
2020-10-12 $29.24 $29.48 $29.19 $29.42 $29.33 806,494
2020-10-09 $28.55 $28.91 $28.45 $28.83 $28.73 129,592
2020-10-08 $28.64 $28.64 $28.46 $28.61 $28.52 484,018
2020-10-07 $28.32 $28.46 $28.21 $28.39 $28.30 209,038
2020-10-06 $27.97 $28.26 $27.86 $27.94 $27.85 457,239
2020-10-05 $27.60 $27.70 $27.49 $27.70 $27.61 183,305
2020-10-02 $27.30 $27.77 $27.10 $27.47 $27.38 98,229
2020-10-01 $27.83 $27.87 $27.58 $27.84 $27.75 153,046
2020-09-30 $27.28 $27.66 $27.26 $27.49 $27.40 423,670
2020-09-29 $26.69 $26.88 $26.62 $26.83 $26.74 224,219
2020-09-28 $26.75 $26.76 $26.50 $26.74 $26.65 97,891
2020-09-25 $26.10 $26.32 $25.82 $26.32 $26.24 182,348
2020-09-24 $26.30 $26.46 $26.04 $26.32 $26.24 127,478
2020-09-23 $27.01 $27.04 $26.64 $26.71 $26.62 115,201
2020-09-22 $26.81 $26.83 $26.45 $26.80 $26.71 63,193
2020-09-21 $26.69 $26.93 $26.34 $26.93 $26.84 95,589
2020-09-18 $27.47 $27.47 $27.02 $27.23 $27.14 110,480
2020-09-17 $26.81 $27.25 $26.70 $27.24 $27.15 105,126
2020-09-16 $27.40 $27.40 $27.15 $27.20 $27.11 182,719
2020-09-15 $27.11 $27.25 $27.07 $27.16 $27.07 307,013
2020-09-14 $26.46 $26.67 $26.32 $26.62 $26.53 129,604
2020-09-11 $26.10 $26.26 $25.87 $26.03 $25.95 30,039
2020-09-10 $26.29 $26.29 $25.64 $25.70 $25.62 99,099
2020-09-09 $26.10 $26.16 $25.89 $26.04 $25.96 154,311
2020-09-08 $25.83 $26.12 $25.56 $25.91 $25.83 144,851
2020-09-04 $26.92 $27.02 $26.05 $26.83 $26.74 120,623
2020-09-03 $27.50 $27.63 $26.66 $26.92 $26.83 235,208
2020-09-02 $28.34 $28.35 $27.73 $28.06 $27.97 1,006,568
2020-09-01 $27.40 $28.02 $27.35 $28.02 $27.93 167,419
2020-08-31 $26.95 $27.29 $26.68 $26.93 $26.84 120,549
2020-08-28 $27.42 $27.53 $27.30 $27.44 $27.35 102,178
2020-08-27 $27.40 $27.43 $27.01 $27.22 $27.13 70,355
2020-08-26 $27.04 $27.26 $26.83 $27.13 $27.04 183,821
2020-08-25 $26.32 $26.98 $26.30 $26.97 $26.88 273,750
2020-08-24 $26.33 $26.36 $26.03 $26.20 $26.12 141,879
2020-08-21 $25.52 $25.90 $25.42 $25.69 $25.61 126,712
2020-08-20 $25.25 $25.56 $25.12 $25.52 $25.44 47,014
2020-08-19 $25.73 $25.73 $25.41 $25.49 $25.41 111,507
2020-08-18 $25.73 $25.95 $25.66 $25.88 $25.80 170,927
2020-08-17 $25.20 $25.58 $25.18 $25.58 $25.50 149,055
2020-08-14 $25.06 $25.06 $24.82 $24.91 $24.83 65,120
2020-08-13 $25.09 $25.19 $24.95 $25.06 $24.98 86,817
2020-08-12 $24.90 $25.20 $24.75 $25.15 $25.07 31,649
2020-08-11 $25.19 $25.31 $24.91 $24.93 $24.85 58,718
2020-08-10 $25.00 $25.21 $24.71 $24.98 $24.90 75,592
2020-08-07 $25.21 $25.54 $24.69 $24.87 $24.79 83,481
2020-08-06 $25.64 $25.74 $25.30 $25.72 $25.64 251,103
2020-08-05 $25.37 $25.71 $25.37 $25.66 $25.58 218,413
2020-08-04 $25.10 $25.16 $24.93 $25.16 $25.08 273,889
2020-08-03 $24.42 $24.86 $24.35 $24.79 $24.71 157,683
2020-07-31 $23.90 $24.03 $23.72 $23.99 $23.91 123,359
2020-07-30 $23.74 $23.91 $23.54 $23.83 $23.75 36,414
2020-07-29 $23.78 $24.00 $23.78 $23.95 $23.87 26,193
2020-07-28 $23.48 $23.70 $23.47 $23.47 $23.39 17,570
2020-07-27 $23.13 $23.49 $23.06 $23.48 $23.40 45,773
2020-07-24 $22.84 $23.21 $22.70 $23.19 $23.12 75,155
2020-07-23 $23.74 $23.95 $23.38 $23.41 $23.34 97,441
2020-07-22 $23.80 $23.80 $23.38 $23.58 $23.50 58,742
2020-07-21 $24.29 $24.33 $24.00 $24.01 $23.93 49,690
2020-07-20 $23.41 $23.82 $23.41 $23.79 $23.71 30,586
2020-07-17 $23.24 $23.32 $23.06 $23.17 $23.10 82,399
2020-07-16 $22.83 $23.11 $22.74 $23.05 $22.98 97,401
2020-07-15 $23.91 $24.00 $23.68 $23.91 $23.83 121,248
2020-07-14 $23.56 $23.83 $23.17 $23.80 $23.72 162,202
2020-07-13 $24.87 $25.11 $24.11 $24.20 $24.12 66,865
2020-07-10 $24.62 $24.62 $24.23 $24.46 $24.38 61,600
2020-07-09 $24.60 $24.61 $24.13 $24.61 $24.53 116,573
2020-07-08 $23.76 $24.26 $23.76 $24.19 $24.11 113,312
2020-07-07 $23.14 $23.43 $23.03 $23.29 $23.22 62,063
2020-07-06 $23.36 $23.60 $23.24 $23.49 $23.41 209,682
2020-07-02 $21.50 $21.88 $21.50 $21.81 $21.74 108,147
2020-07-01 $21.00 $21.12 $20.91 $21.05 $20.98 46,516
2020-06-30 $20.89 $21.05 $20.77 $20.89 $20.82 47,551
2020-06-29 $20.80 $20.95 $20.61 $20.90 $20.83 72,599
2020-06-26 $21.18 $21.25 $20.89 $20.98 $20.90 114,340
2020-06-25 $21.05 $21.25 $20.98 $21.22 $21.13 107,363
2020-06-24 $21.30 $21.42 $20.91 $21.20 $21.11 55,775
2020-06-23 $21.47 $21.54 $21.41 $21.42 $21.33 141,474
2020-06-22 $21.18 $21.24 $21.06 $21.18 $21.09 55,359
2020-06-19 $21.32 $21.44 $21.22 $21.24 $21.15 46,401
2020-06-18 $20.83 $21.11 $20.79 $21.05 $20.97 62,841
2020-06-17 $20.56 $20.93 $20.56 $20.87 $20.79 29,105
2020-06-16 $20.97 $21.00 $20.34 $20.44 $20.36 67,883
2020-06-15 $19.70 $20.42 $19.54 $20.28 $20.20 43,978
2020-06-12 $20.25 $20.40 $19.98 $20.27 $20.19 29,197
2020-06-11 $20.01 $20.21 $19.78 $19.86 $19.78 67,244
2020-06-10 $20.42 $20.64 $20.42 $20.60 $20.52 61,968
2020-06-09 $20.09 $20.31 $20.06 $20.26 $20.18 108,406
2020-06-08 $20.47 $20.61 $20.30 $20.49 $20.41 36,603
2020-06-05 $20.43 $20.62 $20.40 $20.46 $20.38 51,630
2020-06-04 $20.00 $20.29 $19.99 $20.12 $20.04 48,312
2020-06-03 $19.84 $20.22 $19.81 $20.20 $20.12 61,217
2020-06-02 $19.21 $19.70 $19.21 $19.64 $19.56 61,743
2020-06-01 $18.67 $19.07 $18.67 $19.00 $18.92 24,443
2020-05-29 $18.07 $18.78 $18.00 $18.64 $18.56 113,420
2020-05-28 $18.14 $18.24 $17.90 $17.98 $17.91 29,325
2020-05-27 $18.29 $18.29 $17.88 $18.08 $18.01 36,860
2020-05-26 $18.16 $18.50 $18.16 $18.25 $18.18 249,108
2020-05-22 $17.82 $17.82 $17.56 $17.65 $17.58 48,222
2020-05-21 $18.22 $18.30 $17.92 $18.08 $18.01 53,632
2020-05-20 $18.95 $19.00 $18.49 $18.61 $18.54 102,324
2020-05-19 $18.88 $19.03 $18.76 $18.76 $18.68 146,855
2020-05-18 $18.34 $18.71 $18.34 $18.71 $18.63 38,513
2020-05-15 $17.91 $18.08 $17.85 $17.96 $17.89 21,872
2020-05-14 $17.62 $18.00 $17.49 $18.00 $17.93 41,060
2020-05-13 $18.17 $18.29 $17.86 $18.00 $17.93 127,719
2020-05-12 $18.06 $18.30 $18.04 $18.04 $17.97 37,753
2020-05-11 $18.09 $18.09 $17.95 $17.98 $17.91 29,529
2020-05-08 $17.79 $18.14 $17.79 $18.11 $18.04 40,735
2020-05-07 $17.49 $17.52 $17.35 $17.47 $17.40 54,089
2020-05-06 $17.37 $17.42 $17.21 $17.29 $17.22 18,057
2020-05-05 $17.00 $17.27 $17.00 $17.19 $17.12 56,613
2020-05-04 $16.65 $16.69 $16.49 $16.54 $16.47 54,505
2020-05-01 $16.84 $16.84 $16.45 $16.62 $16.55 30,997
2020-04-30 $17.80 $17.80 $17.24 $17.34 $17.27 43,682
2020-04-29 $17.62 $17.77 $17.45 $17.77 $17.70 18,395
2020-04-28 $17.60 $17.60 $17.11 $17.11 $17.04 16,488
2020-04-27 $16.96 $17.32 $16.96 $17.25 $17.18 135,110
2020-04-24 $16.90 $16.95 $16.70 $16.72 $16.65 39,431
2020-04-23 $17.12 $17.18 $16.80 $16.86 $16.79 29,260
2020-04-22 $17.08 $17.22 $16.98 $17.03 $16.96 147,645
2020-04-21 $16.77 $16.84 $16.63 $16.82 $16.75 52,482
2020-04-20 $17.03 $17.31 $17.03 $17.05 $16.98 187,929
2020-04-17 $17.15 $17.20 $16.92 $17.03 $16.96 43,955
2020-04-16 $16.88 $16.91 $16.81 $16.88 $16.81 103,779
2020-04-15 $16.57 $16.84 $16.57 $16.77 $16.70 31,820
2020-04-14 $16.68 $16.94 $16.68 $16.78 $16.71 30,580
2020-04-13 $16.44 $16.55 $16.33 $16.40 $16.33 20,257
2020-04-09 $16.44 $16.64 $16.27 $16.37 $16.30 40,622
2020-04-08 $16.13 $16.27 $15.95 $16.12 $16.06 27,691
2020-04-07 $16.49 $16.62 $16.27 $16.32 $16.25 41,810
2020-04-06 $15.72 $16.09 $15.72 $15.93 $15.87 20,679
2020-04-03 $15.44 $15.49 $15.25 $15.25 $15.19 41,219
2020-04-02 $15.55 $15.68 $15.42 $15.44 $15.38 44,959
2020-04-01 $15.77 $16.00 $15.51 $15.56 $15.50 65,531
2020-03-31 $16.00 $16.33 $15.98 $16.17 $16.10 65,322
2020-03-30 $16.11 $16.11 $15.79 $15.98 $15.92 18,199
2020-03-27 $16.15 $16.27 $15.91 $16.03 $15.97 24,841
2020-03-26 $16.62 $16.84 $16.40 $16.84 $16.77 144,813
2020-03-25 $16.10 $16.84 $16.07 $16.51 $16.44 100,278
2020-03-24 $15.54 $15.99 $15.54 $15.86 $15.80 77,366
2020-03-23 $14.82 $14.85 $14.36 $14.72 $14.66 69,960
2020-03-20 $15.36 $15.47 $14.83 $14.85 $14.79 63,644
2020-03-19 $14.84 $15.19 $14.44 $14.99 $14.93 95,193
2020-03-18 $14.74 $15.18 $14.35 $14.62 $14.56 100,317
2020-03-17 $15.31 $15.97 $15.06 $15.80 $15.74 73,919
2020-03-16 $14.53 $15.68 $14.37 $15.15 $15.09 98,931
2020-03-13 $17.14 $17.22 $16.03 $16.34 $16.27 83,710
2020-03-12 $16.07 $16.40 $15.97 $15.99 $15.93 89,671
2020-03-11 $17.57 $17.83 $17.39 $17.52 $17.45 35,284
2020-03-10 $18.03 $18.20 $17.78 $18.10 $18.03 34,968
2020-03-09 $17.01 $17.61 $17.00 $17.31 $17.24 250,819
2020-03-06 $18.37 $18.37 $17.96 $18.19 $18.12 94,058
2020-03-05 $18.46 $18.86 $18.45 $18.72 $18.64 188,129
2020-03-04 $18.36 $18.51 $18.28 $18.45 $18.38 17,149
2020-03-03 $18.42 $18.54 $18.02 $18.28 $18.21 214,096
2020-03-02 $18.09 $18.50 $18.06 $18.42 $18.35 68,668
2020-02-28 $17.37 $17.83 $17.19 $17.81 $17.74 168,521
2020-02-27 $18.14 $18.33 $17.79 $17.99 $17.92 47,628
2020-02-26 $18.29 $18.55 $18.26 $18.31 $18.24 103,061
2020-02-25 $18.54 $18.57 $18.05 $18.10 $18.03 208,684
2020-02-24 $18.05 $18.24 $17.82 $18.15 $18.08 110,581
2020-02-21 $18.96 $18.96 $18.79 $18.82 $18.74 63,117
2020-02-20 $19.18 $19.20 $18.86 $18.96 $18.88 88,323
2020-02-19 $18.95 $19.14 $18.95 $19.10 $19.02 73,384
2020-02-18 $18.75 $18.87 $18.75 $18.85 $18.77 61,331
2020-02-14 $18.76 $18.78 $18.69 $18.74 $18.66 30,727
2020-02-13 $18.68 $18.90 $18.68 $18.77 $18.69 188,960
2020-02-12 $18.80 $19.03 $18.71 $18.99 $18.91 169,079
2020-02-11 $18.32 $18.65 $18.32 $18.54 $18.47 46,488
2020-02-10 $18.06 $18.12 $18.04 $18.12 $18.05 50,116
2020-02-07 $18.19 $18.19 $18.03 $18.06 $17.99 156,064
2020-02-06 $18.36 $18.49 $18.32 $18.37 $18.30 99,313
2020-02-05 $18.63 $18.63 $18.27 $18.29 $18.22 81,351
2020-02-04 $18.22 $18.44 $18.13 $18.32 $18.25 242,873
2020-02-03 $17.36 $17.71 $17.36 $17.62 $17.55 82,498
2020-01-31 $17.37 $17.42 $17.27 $17.34 $17.27 164,796
2020-01-30 $17.50 $17.58 $17.34 $17.57 $17.50 98,733
2020-01-29 $18.00 $18.07 $17.83 $17.96 $17.89 198,384
2020-01-28 $17.47 $17.91 $17.45 $17.84 $17.77 151,204
2020-01-27 $17.01 $17.70 $16.88 $17.46 $17.39 352,957
2020-01-24 $18.62 $18.67 $18.14 $18.20 $18.13 201,166
2020-01-23 $18.65 $18.71 $18.41 $18.67 $18.59 333,079
2020-01-22 $19.28 $19.48 $19.12 $19.14 $19.06 77,164
2020-01-21 $19.08 $19.23 $18.92 $19.11 $19.03 184,370
2020-01-17 $20.06 $20.11 $20.00 $20.06 $19.98 97,281
2020-01-16 $19.98 $20.00 $19.87 $19.97 $19.89 122,845
2020-01-15 $19.89 $19.96 $19.85 $19.86 $19.78 38,695
2020-01-14 $19.96 $19.96 $19.79 $19.89 $19.81 74,326
2020-01-13 $19.80 $20.04 $19.75 $20.00 $19.92 360,438
2020-01-10 $19.63 $19.64 $19.55 $19.60 $19.52 63,491
2020-01-09 $19.49 $19.60 $19.49 $19.56 $19.48 114,786
2020-01-08 $19.06 $19.39 $19.06 $19.33 $19.25 72,779
2020-01-07 $19.01 $19.29 $19.01 $19.19 $19.11 50,148
2020-01-06 $18.88 $18.97 $18.84 $18.95 $18.87 79,455
2020-01-03 $18.90 $19.15 $18.88 $19.07 $18.99 125,219
2020-01-02 $18.73 $19.25 $18.73 $19.20 $19.12 84,201
2019-12-31 $18.54 $18.61 $18.50 $18.50 $18.43 48,376
2019-12-30 $18.60 $18.66 $18.50 $18.55 $18.48 29,296
2019-12-27 $18.69 $18.69 $18.56 $18.65 $18.43 44,027
2019-12-26 $18.58 $18.70 $18.58 $18.69 $18.47 36,368
2019-12-24 $18.55 $18.61 $18.45 $18.58 $18.36 20,713
2019-12-23 $18.46 $18.57 $18.46 $18.55 $18.33 30,071
2019-12-20 $18.35 $18.50 $18.35 $18.44 $18.23 33,743
2019-12-19 $18.31 $18.45 $18.30 $18.39 $18.18 45,126
2019-12-18 $18.52 $18.53 $18.34 $18.45 $18.24 160,842
2019-12-17 $18.49 $18.61 $18.39 $18.56 $18.34 133,830
2019-12-16 $18.18 $18.40 $18.18 $18.32 $18.11 55,736
2019-12-13 $18.21 $18.44 $18.11 $18.17 $17.96 85,316
2019-12-12 $17.92 $18.23 $17.91 $18.19 $17.98 45,895
2019-12-11 $17.85 $17.91 $17.80 $17.91 $17.70 129,589
2019-12-10 $17.74 $17.80 $17.72 $17.74 $17.53 20,274
2019-12-09 $17.81 $17.94 $17.74 $17.74 $17.53 38,204
2019-12-06 $17.91 $18.04 $17.91 $17.96 $17.75 25,289
2019-12-05 $17.70 $17.89 $17.70 $17.85 $17.64 31,799
2019-12-04 $17.64 $17.76 $17.61 $17.62 $17.42 74,599
2019-12-03 $17.39 $17.62 $17.36 $17.62 $17.42 14,704
2019-12-02 $17.69 $17.69 $17.55 $17.63 $17.43 14,949
2019-11-29 $17.77 $17.77 $17.63 $17.65 $17.45 20,070
2019-11-27 $18.01 $18.03 $17.94 $18.03 $17.82 27,580
2019-11-26 $17.91 $18.02 $17.86 $18.02 $17.81 33,974
2019-11-25 $17.61 $17.90 $17.61 $17.90 $17.69 49,289
2019-11-22 $17.47 $17.54 $17.40 $17.51 $17.31 37,980
2019-11-21 $17.41 $17.49 $17.39 $17.49 $17.29 15,703
2019-11-20 $17.70 $17.70 $17.46 $17.50 $17.30 23,973
2019-11-19 $17.87 $17.95 $17.79 $17.85 $17.64 120,528
2019-11-18 $17.85 $17.98 $17.74 $17.75 $17.54 46,382
2019-11-15 $17.74 $17.90 $17.74 $17.82 $17.61 31,664
2019-11-14 $17.75 $17.75 $17.58 $17.70 $17.49 54,240
2019-11-13 $17.76 $17.84 $17.56 $17.75 $17.54 52,838
2019-11-12 $18.01 $18.11 $17.91 $17.96 $17.75 39,977
2019-11-11 $17.92 $18.18 $17.90 $18.15 $17.94 159,307
2019-11-08 $18.39 $18.44 $18.31 $18.38 $18.17 63,686
2019-11-07 $18.37 $18.51 $18.36 $18.39 $18.18 73,744
2019-11-06 $18.22 $18.25 $18.06 $18.17 $17.96 349,986
2019-11-05 $18.09 $18.25 $18.09 $18.22 $18.01 72,541
2019-11-04 $18.02 $18.15 $17.98 $18.06 $17.85 137,096
2019-11-01 $17.74 $17.87 $17.74 $17.79 $17.58 50,355
2019-10-31 $17.60 $17.66 $17.50 $17.55 $17.35 138,055
2019-10-30 $17.44 $17.67 $17.44 $17.66 $17.46 64,484
2019-10-29 $17.60 $17.66 $17.48 $17.66 $17.46 26,008
2019-10-28 $17.57 $17.72 $17.57 $17.67 $17.47 45,261
2019-10-25 $17.17 $17.45 $17.13 $17.41 $17.21 25,332
2019-10-24 $16.81 $17.11 $16.81 $17.11 $16.91 22,665
2019-10-23 $16.62 $16.77 $16.62 $16.77 $16.58 26,586
2019-10-22 $16.89 $17.00 $16.78 $16.78 $16.59 22,006
2019-10-21 $16.72 $17.00 $16.71 $16.98 $16.78 28,048
2019-10-18 $16.81 $16.98 $16.67 $16.72 $16.53 7,139
2019-10-17 $17.01 $17.04 $16.95 $16.98 $16.78 18,233
2019-10-16 $16.85 $16.98 $16.76 $16.97 $16.77 44,787
2019-10-15 $16.70 $16.98 $16.69 $16.97 $16.77 33,442
2019-10-14 $16.74 $16.81 $16.65 $16.65 $16.46 26,715
2019-10-11 $16.66 $16.92 $16.66 $16.72 $16.53 67,194
2019-10-10 $16.28 $16.57 $16.28 $16.52 $16.33 16,575
2019-10-09 $16.09 $16.23 $16.09 $16.20 $16.01 14,051
2019-10-08 $16.08 $16.24 $16.00 $16.02 $15.83 28,197
2019-10-07 $16.21 $16.34 $16.19 $16.25 $16.06 135,090
2019-10-04 $16.16 $16.37 $16.09 $16.37 $16.18 13,289
2019-10-03 $15.97 $16.26 $15.96 $16.24 $16.05 22,402
2019-10-02 $15.78 $15.92 $15.75 $15.92 $15.74 16,274
2019-10-01 $16.10 $16.10 $15.83 $15.96 $15.77 15,710
2019-09-30 $16.22 $16.22 $16.01 $16.04 $15.85 218,475
2019-09-27 $16.25 $16.41 $15.75 $15.87 $15.69 34,033
2019-09-26 $16.35 $16.35 $16.25 $16.25 $16.06 23,755
2019-09-25 $16.16 $16.44 $16.15 $16.40 $16.21 30,709
2019-09-24 $16.55 $16.55 $16.22 $16.27 $16.08 65,343
2019-09-23 $16.71 $16.71 $16.57 $16.61 $16.42 35,838
2019-09-20 $17.00 $17.00 $16.73 $16.79 $16.60 30,069
2019-09-19 $17.04 $17.07 $16.94 $16.97 $16.77 18,136
2019-09-18 $17.10 $17.10 $16.94 $17.07 $16.87 12,993
2019-09-17 $16.97 $17.10 $16.90 $17.09 $16.89 50,080
2019-09-16 $17.18 $17.18 $17.04 $17.09 $16.89 42,735
2019-09-13 $17.34 $17.42 $17.26 $17.35 $17.15 133,993
2019-09-12 $17.13 $17.26 $17.05 $17.12 $16.92 95,551
2019-09-11 $16.84 $16.98 $16.68 $16.95 $16.75 62,593
2019-09-10 $16.85 $16.89 $16.70 $16.81 $16.62 48,658
2019-09-09 $16.90 $17.00 $16.90 $16.97 $16.77 99,680
2019-09-06 $16.84 $16.92 $16.77 $16.88 $16.68 55,256
2019-09-05 $16.59 $16.68 $16.59 $16.67 $16.48 31,539
2019-09-04 $16.27 $16.34 $16.20 $16.31 $16.12 108,001
2019-09-03 $16.15 $16.17 $16.06 $16.08 $15.89 27,205
2019-08-30 $16.44 $16.50 $16.35 $16.40 $16.21 41,645
2019-08-29 $16.24 $16.39 $16.22 $16.33 $16.14 125,022
2019-08-28 $15.84 $16.12 $15.84 $16.09 $15.90 68,672
2019-08-27 $16.00 $16.00 $15.88 $15.93 $15.75 10,892
2019-08-26 $15.69 $15.75 $15.67 $15.72 $15.54 55,579
2019-08-23 $15.85 $15.87 $15.50 $15.51 $15.33 20,681
2019-08-22 $16.05 $16.08 $15.93 $16.02 $15.83 62,006
2019-08-21 $16.11 $16.18 $16.00 $16.05 $15.86 38,599
2019-08-20 $15.95 $16.05 $15.94 $15.96 $15.77 32,074
2019-08-19 $15.90 $16.00 $15.90 $15.94 $15.76 18,384
2019-08-16 $15.32 $15.63 $15.30 $15.59 $15.41 29,687
2019-08-15 $15.12 $15.20 $15.09 $15.13 $14.95 17,449
2019-08-14 $15.16 $15.16 $14.87 $14.88 $14.71 36,779
2019-08-13 $14.90 $15.43 $14.90 $15.38 $15.20 41,753
2019-08-12 $14.94 $14.96 $14.83 $14.87 $14.70 33,920
2019-08-09 $15.16 $15.16 $14.96 $15.04 $14.87 13,448
2019-08-08 $15.10 $15.22 $15.07 $15.22 $15.04 64,577
2019-08-07 $14.70 $14.86 $14.55 $14.86 $14.69 43,310
2019-08-06 $14.76 $14.89 $14.76 $14.85 $14.68 25,836
2019-08-05 $14.95 $14.95 $14.49 $14.62 $14.45 372,789
2019-08-02 $15.32 $15.43 $15.27 $15.34 $15.16 66,424
2019-08-01 $16.00 $16.24 $15.47 $15.55 $15.37 40,485
2019-07-31 $16.11 $16.11 $15.84 $15.98 $15.79 46,426
2019-07-30 $16.25 $16.25 $16.12 $16.17 $15.98 33,776
2019-07-29 $16.35 $16.35 $16.18 $16.29 $16.10 39,037
2019-07-26 $16.40 $16.40 $16.34 $16.36 $16.17 17,959
2019-07-25 $16.57 $16.57 $16.31 $16.40 $16.21 25,101
2019-07-24 $16.42 $16.63 $16.42 $16.60 $16.41 42,908
2019-07-23 $16.21 $16.44 $16.19 $16.41 $16.22 80,713
2019-07-22 $16.18 $16.18 $16.03 $16.11 $15.92 50,316
2019-07-19 $16.21 $16.22 $16.06 $16.09 $15.90 22,206
2019-07-18 $16.09 $16.09 $15.96 $16.05 $15.86 50,583
2019-07-17 $16.07 $16.17 $16.07 $16.08 $15.89 93,071
2019-07-16 $16.04 $16.14 $16.00 $16.07 $15.88 53,727
2019-07-15 $15.97 $16.03 $15.94 $15.96 $15.77 110,842
2019-07-12 $15.84 $15.90 $15.81 $15.85 $15.67 21,554
2019-07-11 $16.00 $16.00 $15.87 $15.91 $15.73 12,027
2019-07-10 $16.18 $16.18 $15.99 $16.03 $15.84 88,034
2019-07-09 $15.82 $16.11 $15.82 $16.07 $15.88 64,527
2019-07-08 $16.00 $16.08 $15.93 $15.98 $15.79 163,922
2019-07-05 $16.40 $16.40 $16.32 $16.39 $16.20 34,522
2019-07-03 $16.62 $16.62 $16.52 $16.60 $16.41 104,804
2019-07-02 $16.75 $16.75 $16.62 $16.71 $16.52 78,439
2019-07-01 $16.78 $16.84 $16.59 $16.61 $16.42 47,327
2019-06-28 $16.25 $16.27 $16.17 $16.24 $16.05 58,166
2019-06-27 $16.06 $16.20 $16.05 $16.16 $15.97 85,958
2019-06-26 $15.71 $16.05 $15.71 $16.03 $15.79 100,662
2019-06-25 $15.81 $15.81 $15.64 $15.71 $15.48 39,996
2019-06-24 $15.93 $15.93 $15.77 $15.83 $15.60 32,831
2019-06-21 $15.87 $15.90 $15.76 $15.81 $15.58 33,366
2019-06-20 $15.94 $15.99 $15.80 $15.81 $15.58 83,027
2019-06-19 $15.47 $15.58 $15.42 $15.57 $15.34 25,819
2019-06-18 $15.04 $15.42 $15.03 $15.32 $15.09 24,202
2019-06-17 $14.87 $14.92 $14.81 $14.90 $14.68 11,070
2019-06-14 $14.89 $14.92 $14.81 $14.87 $14.65 12,764
2019-06-13 $15.07 $15.09 $14.96 $14.99 $14.77 17,670
2019-06-12 $15.09 $15.09 $14.93 $15.00 $14.78 51,015
2019-06-11 $15.29 $15.33 $15.21 $15.27 $15.05 33,703
2019-06-10 $15.01 $15.16 $14.97 $14.99 $14.77 42,732
2019-06-07 $14.70 $14.89 $14.70 $14.82 $14.60 26,180
2019-06-06 $14.64 $14.68 $14.54 $14.62 $14.40 41,104
2019-06-05 $14.77 $14.80 $14.45 $14.58 $14.37 42,775
2019-06-04 $14.50 $14.79 $14.50 $14.77 $14.55 123,161
2019-06-03 $14.55 $14.71 $14.55 $14.63 $14.41 35,526
2019-05-31 $14.50 $14.60 $14.48 $14.55 $14.34 52,586
2019-05-30 $14.51 $14.59 $14.51 $14.55 $14.34 28,361
2019-05-29 $14.64 $14.69 $14.55 $14.67 $14.45 26,142
2019-05-28 $14.72 $14.88 $14.69 $14.71 $14.49 14,366
2019-05-24 $14.66 $14.69 $14.45 $14.48 $14.27 40,973
2019-05-23 $14.53 $14.61 $14.43 $14.51 $14.30 58,695
2019-05-22 $14.98 $15.06 $14.87 $14.88 $14.66 45,396
2019-05-21 $15.06 $15.17 $14.99 $15.10 $14.88 18,391
2019-05-20 $15.12 $15.12 $14.83 $14.85 $14.63 73,898
2019-05-17 $15.43 $15.51 $15.35 $15.37 $15.14 87,236
2019-05-16 $15.89 $15.93 $15.80 $15.80 $15.57 26,234
2019-05-15 $15.69 $15.91 $15.64 $15.83 $15.60 55,378
2019-05-14 $15.42 $15.64 $15.38 $15.61 $15.38 73,089
2019-05-13 $15.48 $15.49 $15.18 $15.22 $15.00 366,181
2019-05-10 $16.09 $16.09 $15.78 $16.03 $15.79 81,375
2019-05-09 $15.80 $15.98 $15.55 $15.93 $15.70 98,072
2019-05-08 $16.08 $16.27 $16.05 $16.19 $15.95 105,509
2019-05-07 $16.53 $16.53 $16.06 $16.19 $15.95 123,555
2019-05-06 $16.56 $16.76 $16.39 $16.71 $16.46 117,161
2019-05-03 $17.29 $17.41 $17.29 $17.40 $17.14 50,508
2019-05-02 $16.98 $17.29 $16.98 $17.13 $16.88 50,232
2019-05-01 $17.25 $17.38 $17.14 $17.15 $16.90 62,066
2019-04-30 $17.07 $17.25 $17.07 $17.19 $16.94 41,984
2019-04-29 $17.10 $17.16 $17.07 $17.10 $16.85 30,689
2019-04-26 $17.04 $17.11 $16.95 $17.11 $16.86 26,107
2019-04-25 $16.95 $17.00 $16.79 $16.99 $16.74 60,910
2019-04-24 $17.32 $17.32 $17.09 $17.13 $16.88 43,394
2019-04-23 $17.27 $17.46 $17.25 $17.42 $17.16 92,244
2019-04-22 $17.36 $17.40 $17.29 $17.38 $17.12 49,406
2019-04-18 $17.39 $17.51 $17.35 $17.49 $17.23 54,728
2019-04-17 $17.53 $17.59 $17.38 $17.43 $17.17 214,343
2019-04-16 $17.19 $17.19 $17.03 $17.04 $16.79 51,961
2019-04-15 $17.33 $17.34 $16.93 $17.03 $16.78 142,605
2019-04-12 $17.30 $17.40 $17.30 $17.33 $17.07 59,266
2019-04-11 $17.28 $17.29 $17.14 $17.16 $16.91 124,843
2019-04-10 $17.40 $17.42 $17.28 $17.33 $17.07 114,941
2019-04-09 $17.33 $17.33 $17.23 $17.28 $17.03 61,407
2019-04-08 $17.24 $17.29 $17.18 $17.27 $17.02 113,181
2019-04-05 $17.08 $17.35 $17.08 $17.32 $17.06 316,516
2019-04-04 $17.08 $17.15 $17.02 $17.08 $16.83 66,307
2019-04-03 $17.12 $17.22 $17.01 $17.04 $16.79 130,489
2019-04-02 $17.00 $17.00 $16.83 $16.84 $16.59 50,999
2019-04-01 $16.90 $17.05 $16.81 $17.00 $16.75 112,048
2019-03-29 $16.56 $16.70 $16.49 $16.67 $16.42 94,106
2019-03-28 $16.28 $16.31 $16.15 $16.28 $16.04 62,621
2019-03-27 $16.30 $16.35 $16.20 $16.23 $15.99 367,952
2019-03-26 $16.33 $16.33 $16.22 $16.28 $16.04 40,129
2019-03-25 $15.95 $16.16 $15.91 $16.15 $15.91 45,710
2019-03-22 $16.30 $16.34 $15.98 $16.02 $15.78 44,697
2019-03-21 $16.10 $16.27 $16.10 $16.27 $16.03 75,353
2019-03-20 $16.14 $16.25 $15.95 $16.18 $15.94 115,900
2019-03-19 $16.38 $16.40 $16.32 $16.35 $16.11 75,123
2019-03-18 $16.26 $16.34 $16.17 $16.33 $16.09 67,335
2019-03-15 $15.98 $16.11 $15.98 $16.03 $15.79 71,453
2019-03-14 $15.83 $15.83 $15.63 $15.70 $15.47 40,898
2019-03-13 $15.98 $16.00 $15.81 $15.92 $15.69 54,027
2019-03-12 $16.17 $16.17 $15.97 $16.08 $15.84 75,708
2019-03-11 $15.85 $16.13 $15.80 $16.07 $15.83 33,312
2019-03-08 $15.56 $15.74 $15.22 $15.69 $15.46 78,688
2019-03-07 $16.44 $16.44 $15.95 $16.01 $15.77 66,182
2019-03-06 $16.75 $16.75 $16.54 $16.55 $16.31 213,731
2019-03-05 $16.55 $16.81 $16.55 $16.75 $16.50 76,949
2019-03-04 $16.50 $16.50 $16.20 $16.40 $16.16 88,320
2019-03-01 $16.32 $16.39 $16.27 $16.29 $16.05 35,579
2019-02-28 $16.10 $16.12 $15.93 $16.08 $15.84 289,285
2019-02-27 $16.13 $16.13 $15.97 $16.03 $15.79 49,499
2019-02-26 $16.31 $16.31 $16.11 $16.25 $16.01 132,769
2019-02-25 $16.37 $16.39 $16.26 $16.29 $16.05 122,924
2019-02-22 $15.73 $15.88 $15.70 $15.88 $15.65 80,387
2019-02-21 $15.63 $15.66 $15.45 $15.54 $15.31 120,526
2019-02-20 $15.50 $15.71 $15.50 $15.55 $15.32 135,701
2019-02-19 $15.27 $15.42 $15.24 $15.39 $15.16 109,793
2019-02-15 $15.38 $15.41 $15.17 $15.24 $15.02 70,760
2019-02-14 $15.47 $15.49 $15.37 $15.49 $15.26 310,895
2019-02-13 $15.56 $15.61 $15.48 $15.50 $15.27 42,870
2019-02-12 $15.21 $15.34 $15.21 $15.28 $15.05 122,011
2019-02-11 $15.01 $15.10 $14.92 $15.07 $14.85 30,181
2019-02-08 $14.77 $14.85 $14.73 $14.85 $14.63 16,149
2019-02-07 $14.96 $15.02 $14.72 $14.85 $14.63 36,603
2019-02-06 $15.20 $15.25 $15.10 $15.12 $14.90 9,912
2019-02-05 $14.99 $15.29 $14.99 $15.24 $15.02 65,184
2019-02-04 $14.87 $14.99 $14.82 $14.91 $14.69 44,620
2019-02-01 $14.77 $14.89 $14.77 $14.87 $14.65 23,874
2019-01-31 $14.69 $14.80 $14.61 $14.79 $14.57 12,319
2019-01-30 $14.39 $14.58 $14.38 $14.54 $14.33 33,247
2019-01-29 $14.35 $14.43 $14.29 $14.36 $14.15 35,512
2019-01-28 $14.46 $14.48 $14.35 $14.43 $14.22 189,341
2019-01-25 $14.38 $14.62 $14.34 $14.61 $14.39 21,671
2019-01-24 $14.10 $14.20 $14.10 $14.20 $13.99 32,744
2019-01-23 $14.08 $14.19 $13.95 $14.01 $13.80 57,617
2019-01-22 $13.96 $14.09 $13.83 $13.89 $13.69 34,220
2019-01-18 $14.12 $14.25 $14.01 $14.21 $14.00 25,607
2019-01-17 $13.80 $14.00 $13.77 $13.90 $13.70 29,301
2019-01-16 $13.76 $13.88 $13.75 $13.84 $13.64 49,358
2019-01-15 $13.52 $13.70 $13.52 $13.63 $13.43 10,515
2019-01-14 $13.42 $13.46 $13.39 $13.42 $13.22 8,022
2019-01-11 $13.65 $13.65 $13.50 $13.57 $13.37 27,998
2019-01-10 $13.50 $13.66 $13.50 $13.66 $13.46 5,310
2019-01-09 $13.39 $13.67 $13.39 $13.65 $13.45 44,006
2019-01-08 $13.20 $13.28 $13.03 $13.14 $12.95 115,114
2019-01-07 $13.04 $13.16 $13.03 $13.15 $12.96 11,883
2019-01-04 $12.76 $13.11 $12.75 $13.10 $12.91 49,716
2019-01-03 $12.79 $12.79 $12.56 $12.56 $12.38 47,701
2019-01-02 $12.78 $12.99 $12.78 $12.94 $12.75 6,054
2018-12-31 $13.20 $13.24 $12.93 $12.97 $12.78 30,700
2018-12-28 $13.09 $13.18 $13.01 $13.08 $12.89 40,425
2018-12-27 $13.07 $13.35 $13.07 $13.35 $12.81 54,814
2018-12-26 $13.09 $13.43 $13.03 $13.43 $12.89 107,095
2018-12-24 $13.06 $13.25 $13.06 $13.15 $12.62 15,304
2018-12-21 $13.22 $13.32 $13.04 $13.17 $12.64 29,659
2018-12-20 $13.26 $13.35 $13.18 $13.27 $12.73 78,016
2018-12-19 $13.51 $13.62 $13.14 $13.26 $12.72 38,036
2018-12-18 $13.63 $13.70 $13.54 $13.57 $13.02 23,680
2018-12-17 $13.81 $13.84 $13.58 $13.63 $13.08 37,641
2018-12-14 $14.02 $14.15 $13.90 $13.97 $13.40 118,587
2018-12-13 $14.06 $14.27 $14.06 $14.15 $13.58 41,748
2018-12-12 $13.88 $14.10 $13.88 $14.04 $13.47 28,644
2018-12-11 $13.81 $13.99 $13.69 $13.80 $13.24 23,687
2018-12-10 $13.66 $13.68 $13.51 $13.68 $13.13 27,090
2018-12-07 $13.98 $14.13 $13.77 $13.81 $13.25 25,378
2018-12-06 $13.91 $14.12 $13.91 $14.12 $13.55 49,919
2018-12-04 $14.77 $14.80 $14.41 $14.44 $13.85 32,875
2018-12-03 $14.57 $14.89 $14.57 $14.69 $14.09 62,913
2018-11-30 $13.88 $14.21 $13.88 $14.16 $13.59 29,574
2018-11-29 $14.21 $14.21 $14.02 $14.16 $13.59 36,133
2018-11-28 $14.11 $14.34 $14.05 $14.34 $13.76 40,116
2018-11-27 $13.94 $14.06 $13.87 $13.98 $13.41 32,195
2018-11-26 $13.92 $14.15 $13.92 $14.07 $13.50 97,935
2018-11-23 $13.75 $13.81 $13.65 $13.77 $13.21 36,537
2018-11-21 $13.69 $14.06 $13.69 $13.94 $13.38 7,947
2018-11-20 $13.58 $13.65 $13.49 $13.54 $12.99 19,581
2018-11-19 $14.14 $14.14 $13.86 $13.86 $13.30 23,306
2018-11-16 $14.15 $14.22 $14.08 $14.11 $13.54 41,166
2018-11-15 $13.89 $14.30 $13.89 $14.21 $13.63 46,225
2018-11-14 $14.05 $14.05 $13.80 $13.90 $13.34 14,639
2018-11-13 $13.69 $13.94 $13.68 $13.74 $13.18 63,796
2018-11-12 $13.52 $13.52 $13.37 $13.38 $12.84 39,428
2018-11-09 $13.72 $13.72 $13.51 $13.54 $12.99 18,172
2018-11-08 $14.17 $14.17 $13.90 $13.92 $13.36 51,549
2018-11-07 $14.39 $14.53 $14.35 $14.52 $13.93 14,278
2018-11-06 $14.20 $14.33 $14.09 $14.21 $13.63 31,135
2018-11-05 $14.38 $14.38 $14.21 $14.30 $13.72 50,084
2018-11-02 $14.60 $14.71 $14.27 $14.39 $13.81 66,791
2018-11-01 $13.64 $14.21 $13.64 $14.16 $13.59 100,848
2018-10-31 $13.42 $13.63 $13.41 $13.54 $12.99 61,305
2018-10-30 $12.86 $13.05 $12.81 $13.05 $12.52 35,261
2018-10-29 $13.18 $13.18 $12.75 $12.88 $12.36 80,400
2018-10-26 $13.16 $13.36 $13.06 $13.26 $12.72 39,083
2018-10-25 $13.19 $13.47 $13.19 $13.42 $12.88 11,001
2018-10-24 $13.32 $13.39 $13.09 $13.09 $12.56 158,776
2018-10-23 $13.43 $13.55 $13.22 $13.52 $12.97 51,859
2018-10-22 $13.81 $14.04 $13.81 $13.91 $13.35 29,418
2018-10-19 $13.54 $13.64 $13.41 $13.42 $12.88 19,565
2018-10-18 $13.52 $13.59 $13.29 $13.34 $12.80 82,967
2018-10-17 $13.72 $13.75 $13.66 $13.70 $13.14 20,145
2018-10-16 $13.61 $13.84 $13.61 $13.84 $13.28 29,311
2018-10-15 $13.73 $13.73 $13.59 $13.68 $13.13 104,108
2018-10-12 $13.83 $14.00 $13.79 $13.95 $13.38 25,016
2018-10-11 $13.46 $13.70 $13.40 $13.57 $13.02 133,552
2018-10-10 $13.95 $13.99 $13.60 $13.60 $13.05 84,772
2018-10-09 $13.98 $14.15 $13.98 $14.06 $13.49 40,395
2018-10-08 $14.12 $14.26 $14.09 $14.22 $13.64 38,238
2018-10-05 $14.68 $14.68 $14.39 $14.47 $13.88 71,203
2018-10-04 $14.76 $14.81 $14.56 $14.61 $14.02 83,779
2018-10-03 $15.01 $15.08 $14.92 $14.95 $14.34 49,399
2018-10-02 $15.09 $15.09 $14.91 $14.97 $14.36 71,172
2018-10-01 $15.58 $15.58 $15.38 $15.41 $14.79 15,547
2018-09-28 $15.38 $15.50 $15.38 $15.44 $14.81 10,642
2018-09-27 $15.47 $15.47 $15.34 $15.37 $14.75 14,056
2018-09-26 $15.44 $15.58 $15.44 $15.47 $14.84 20,862
2018-09-25 $15.43 $15.50 $15.40 $15.40 $14.78 8,687
2018-09-24 $15.43 $15.43 $15.35 $15.36 $14.74 14,563
2018-09-21 $15.87 $15.88 $15.75 $15.78 $15.14 29,853
2018-09-20 $15.49 $15.49 $15.35 $15.45 $14.82 33,388
2018-09-19 $15.00 $15.28 $15.00 $15.26 $14.64 18,340
2018-09-18 $14.70 $14.82 $14.66 $14.80 $14.20 68,820
2018-09-17 $14.80 $14.80 $14.64 $14.64 $14.05 331,640
2018-09-14 $14.91 $14.98 $14.78 $14.82 $14.22 21,863
2018-09-13 $14.80 $14.95 $14.76 $14.79 $14.19 66,340
2018-09-12 $14.33 $14.57 $14.17 $14.54 $13.95 126,506
2018-09-11 $14.29 $14.51 $14.24 $14.49 $13.90 95,712
2018-09-10 $14.99 $14.99 $14.70 $14.73 $14.13 118,080
2018-09-07 $15.02 $15.18 $15.02 $15.08 $14.47 30,153
2018-09-06 $15.35 $15.35 $15.09 $15.13 $14.52 333,908
2018-09-05 $15.52 $15.53 $15.33 $15.35 $14.73 154,781
2018-09-04 $15.82 $15.90 $15.71 $15.76 $15.12 33,008
2018-08-31 $16.01 $16.16 $16.01 $16.06 $15.41 33,709
2018-08-30 $16.27 $16.27 $16.01 $16.03 $15.38 136,851
2018-08-29 $16.18 $16.46 $16.18 $16.41 $15.75 17,750
2018-08-28 $16.31 $16.35 $16.16 $16.19 $15.53 59,756
2018-08-27 $16.08 $16.30 $16.01 $16.28 $15.62 58,524
2018-08-24 $15.81 $15.94 $15.77 $15.82 $15.18 24,087
2018-08-23 $15.99 $16.00 $15.70 $15.71 $15.07 50,199
2018-08-22 $15.92 $16.01 $15.92 $15.99 $15.34 21,365
2018-08-21 $15.90 $16.00 $15.86 $15.90 $15.26 49,847
2018-08-20 $15.51 $15.68 $15.50 $15.66 $15.03 158,632
2018-08-17 $15.43 $15.59 $15.28 $15.55 $14.92 63,503
2018-08-16 $15.36 $15.52 $15.36 $15.42 $14.80 85,839
2018-08-15 $15.19 $15.24 $15.05 $15.18 $14.56 5,021,760
2018-08-14 $15.80 $15.80 $15.63 $15.68 $15.04 147,244
2018-08-13 $16.02 $16.12 $15.96 $16.00 $15.35 85,856
2018-08-10 $16.31 $16.31 $16.14 $16.19 $15.53 94,604
2018-08-09 $16.27 $16.50 $16.27 $16.41 $15.75 39,407
2018-08-08 $16.26 $16.27 $16.08 $16.13 $15.48 106,705
2018-08-07 $16.25 $16.42 $16.25 $16.35 $15.69 353,562
2018-08-06 $16.00 $16.10 $15.93 $16.07 $15.42 230,206
2018-08-03 $16.24 $16.30 $16.15 $16.21 $15.55 1,987,281
2018-08-02 $16.45 $16.50 $16.27 $16.49 $15.82 2,576,464
2018-08-01 $16.73 $16.91 $16.71 $16.75 $16.07 1,779,764
2018-07-31 $16.76 $16.93 $16.73 $16.90 $16.22 178,785
2018-07-30 $16.88 $16.92 $16.65 $16.80 $16.12 2,678,507
2018-07-27 $17.03 $17.24 $16.92 $16.99 $16.30 78,565
2018-07-26 $17.00 $17.29 $16.95 $17.02 $16.33 142,634
2018-07-25 $17.10 $17.47 $17.10 $17.46 $16.75 54,032
2018-07-24 $17.12 $17.42 $17.09 $17.12 $16.43 145,660
2018-07-23 $16.88 $16.93 $16.63 $16.90 $16.22 170,176
2018-07-20 $17.05 $17.16 $17.05 $17.09 $16.40 89,289
2018-07-19 $17.08 $17.17 $17.04 $17.05 $16.36 114,443
2018-07-18 $17.39 $17.50 $17.35 $17.49 $16.78 39,464
2018-07-17 $17.15 $17.43 $17.15 $17.39 $16.69 34,357
2018-07-16 $17.45 $17.50 $17.38 $17.44 $16.73 37,307
2018-07-13 $17.53 $17.66 $17.53 $17.63 $16.92 29,966
2018-07-12 $17.42 $17.53 $17.40 $17.51 $16.80 38,295
2018-07-11 $17.15 $17.39 $17.15 $17.28 $16.58 58,223
2018-07-10 $17.66 $17.68 $17.43 $17.51 $16.80 71,606
2018-07-09 $17.65 $17.81 $17.65 $17.80 $17.08 108,849
2018-07-06 $17.06 $17.48 $17.06 $17.44 $16.73 151,122
2018-07-05 $17.19 $17.29 $17.02 $17.14 $16.45 116,759
2018-07-03 $17.47 $17.49 $17.35 $17.35 $16.65 33,845
2018-07-02 $17.33 $17.56 $17.32 $17.53 $16.82 152,328
2018-06-29 $18.00 $18.00 $17.79 $17.82 $17.10 245,990
2018-06-28 $17.45 $17.68 $17.22 $17.67 $16.95 138,116
2018-06-27 $17.96 $17.96 $17.52 $17.52 $16.81 200,961
2018-06-26 $18.05 $18.14 $18.00 $18.04 $17.31 126,664
2018-06-25 $18.50 $18.50 $18.01 $18.12 $17.39 107,252
2018-06-22 $18.61 $18.79 $18.61 $18.65 $17.89 51,027
2018-06-21 $18.55 $18.73 $18.49 $18.51 $17.76 80,202
2018-06-20 $18.88 $19.02 $18.85 $18.88 $18.11 229,397
2018-06-19 $18.57 $18.84 $18.30 $18.81 $18.05 119,139
2018-06-18 $19.15 $19.25 $19.01 $19.25 $18.47 49,595
2018-06-15 $19.12 $19.31 $19.09 $19.31 $18.53 239,650
2018-06-14 $19.36 $19.54 $19.36 $19.46 $18.67 66,901
2018-06-13 $19.90 $19.90 $19.52 $19.54 $18.75 75,445
2018-06-12 $19.69 $19.98 $19.69 $19.90 $19.09 546,898
2018-06-11 $19.56 $19.73 $19.56 $19.69 $18.89 49,505
2018-06-08 $19.48 $19.76 $19.34 $19.73 $18.93 74,780
2018-06-07 $19.70 $19.82 $19.58 $19.67 $18.87 93,665
2018-06-06 $19.56 $19.83 $19.50 $19.82 $19.02 1,542,137
2018-06-05 $19.35 $19.55 $19.35 $19.49 $18.70 67,530
2018-06-04 $19.27 $19.47 $19.26 $19.45 $18.66 56,289
2018-06-01 $19.17 $19.29 $19.13 $19.27 $18.49 77,192
2018-05-31 $18.98 $19.18 $18.97 $19.15 $18.37 217,775
2018-05-30 $18.92 $18.99 $18.83 $18.98 $18.21 65,982
2018-05-29 $19.07 $19.07 $18.79 $18.90 $18.13 47,072
2018-05-25 $19.08 $19.16 $19.05 $19.07 $18.30 31,041
2018-05-24 $19.01 $19.11 $18.89 $19.08 $18.31 76,310
2018-05-23 $18.83 $19.14 $18.83 $19.11 $18.34 88,042
2018-05-22 $18.93 $19.10 $18.93 $19.04 $18.27 41,609
2018-05-21 $18.95 $19.13 $18.95 $19.06 $18.29 74,362
2018-05-18 $18.75 $18.77 $18.67 $18.72 $17.96 37,033
2018-05-17 $18.85 $18.93 $18.78 $18.80 $18.04 27,267
2018-05-16 $18.83 $19.00 $18.83 $18.97 $18.20 71,617
2018-05-15 $18.79 $18.79 $18.62 $18.77 $18.01 189,326
2018-05-14 $18.97 $19.16 $18.97 $19.08 $18.31 89,345
2018-05-11 $19.00 $19.05 $18.91 $18.95 $18.18 75,945
2018-05-10 $18.75 $18.96 $18.72 $18.90 $18.13 76,365
2018-05-09 $18.75 $18.78 $18.68 $18.73 $17.97 60,805
2018-05-08 $18.62 $18.73 $18.62 $18.71 $17.95 48,274
2018-05-07 $18.40 $18.60 $18.40 $18.54 $17.79 60,000
2018-05-04 $18.06 $18.43 $18.04 $18.39 $17.64 50,300
2018-05-03 $18.24 $18.25 $17.95 $18.25 $17.51 116,098
2018-05-02 $18.29 $18.41 $18.22 $18.26 $17.52 119,039
2018-05-01 $18.24 $18.26 $18.07 $18.26 $17.52 22,341
2018-04-30 $18.31 $18.37 $18.14 $18.21 $17.47 74,585
2018-04-27 $18.21 $18.23 $18.11 $18.22 $17.48 30,586
2018-04-26 $18.11 $18.22 $18.11 $18.22 $17.48 45,503
2018-04-25 $18.21 $18.21 $18.02 $18.05 $17.32 149,388
2018-04-24 $18.49 $18.62 $18.25 $18.31 $17.57 124,298
2018-04-23 $18.25 $18.30 $18.13 $18.17 $17.43 100,147
2018-04-20 $18.40 $18.40 $18.23 $18.27 $17.53 182,581
2018-04-19 $18.54 $18.69 $18.40 $18.45 $17.70 51,954
2018-04-18 $18.42 $18.46 $18.20 $18.39 $17.64 239,729
2018-04-17 $18.55 $18.68 $18.51 $18.65 $17.89 43,872
2018-04-16 $18.62 $18.70 $18.57 $18.62 $17.87 96,763
2018-04-13 $19.01 $19.01 $18.67 $18.75 $17.99 57,226
2018-04-12 $18.97 $19.10 $18.95 $19.07 $18.30 46,769
2018-04-11 $18.97 $19.10 $18.95 $18.95 $18.18 66,633
2018-04-10 $18.89 $19.03 $18.76 $19.02 $18.25 48,057
2018-04-09 $18.49 $18.77 $18.49 $18.57 $17.82 42,805
2018-04-06 $18.42 $18.56 $18.22 $18.31 $17.57 51,159
2018-04-05 $18.58 $18.65 $18.52 $18.60 $17.85 41,238
2018-04-04 $18.08 $18.45 $18.01 $18.41 $17.66 119,592
2018-04-03 $18.55 $18.64 $18.40 $18.45 $17.70 126,484
2018-04-02 $18.62 $18.64 $18.16 $18.28 $17.54 92,444
2018-03-29 $18.49 $18.79 $18.48 $18.71 $17.95 98,517
2018-03-28 $18.43 $18.43 $18.13 $18.34 $17.60 134,597
2018-03-27 $19.05 $19.05 $18.54 $18.61 $17.86 106,626
2018-03-26 $18.83 $18.96 $18.65 $18.96 $18.19 117,783
2018-03-23 $18.75 $18.77 $18.34 $18.39 $17.64 169,037
2018-03-22 $19.19 $19.19 $18.83 $18.86 $18.10 149,303
2018-03-21 $19.64 $19.64 $19.49 $19.55 $18.76 108,696
2018-03-20 $19.50 $19.71 $19.50 $19.67 $18.87 192,422
2018-03-19 $19.45 $19.48 $19.22 $19.36 $18.58 102,692
2018-03-16 $19.58 $19.58 $19.45 $19.56 $18.77 162,547
2018-03-15 $19.60 $19.63 $19.47 $19.56 $18.77 165,656
2018-03-14 $19.60 $19.60 $19.37 $19.46 $18.67 100,428
2018-03-13 $19.96 $19.96 $19.43 $19.46 $18.67 247,790
2018-03-12 $19.93 $19.96 $19.82 $19.95 $19.14 261,559
2018-03-09 $19.55 $19.84 $19.55 $19.84 $19.04 1,640,332
2018-03-08 $19.26 $19.38 $19.25 $19.29 $18.51 129,035
2018-03-07 $18.89 $19.08 $18.82 $19.05 $18.28 85,528
2018-03-06 $19.01 $19.14 $18.88 $18.97 $18.20 100,039
2018-03-05 $18.78 $18.91 $18.57 $18.83 $18.07 135,531
2018-03-02 $18.82 $18.97 $18.55 $18.92 $18.15 300,223
2018-03-01 $19.34 $19.50 $18.97 $19.11 $18.34 126,791
2018-02-28 $19.43 $19.50 $19.28 $19.38 $18.59 102,145
2018-02-27 $19.63 $19.70 $19.32 $19.47 $18.68 112,644
2018-02-26 $19.87 $19.90 $19.75 $19.89 $19.08 259,123
2018-02-23 $19.53 $19.78 $19.50 $19.78 $18.98 63,496
2018-02-22 $19.44 $19.59 $19.44 $19.50 $18.71 88,950
2018-02-21 $19.38 $19.69 $19.33 $19.34 $18.56 904,192
2018-02-20 $19.13 $19.29 $19.10 $19.23 $18.45 57,839
2018-02-16 $19.21 $19.33 $19.19 $19.19 $18.41 88,208
2018-02-15 $19.12 $19.32 $19.01 $19.21 $18.43 1,654,365
2018-02-14 $18.44 $18.98 $18.44 $18.93 $18.16 862,275
2018-02-13 $18.15 $18.52 $18.15 $18.44 $17.69 830,908
2018-02-12 $17.98 $18.23 $17.92 $18.12 $17.39 101,875
2018-02-09 $17.64 $17.82 $17.17 $17.70 $16.98 266,229
2018-02-08 $18.40 $18.41 $17.72 $17.72 $17.00 137,021
2018-02-07 $18.50 $18.62 $18.30 $18.30 $17.56 164,139
2018-02-06 $18.04 $18.89 $17.96 $18.80 $18.04 206,745
2018-02-05 $18.91 $19.29 $18.48 $18.48 $17.73 305,521
2018-02-02 $19.28 $19.30 $18.85 $18.86 $18.10 410,845
2018-02-01 $19.47 $19.48 $19.25 $19.31 $18.53 237,468
2018-01-31 $19.74 $19.80 $19.66 $19.69 $18.89 117,636
2018-01-30 $19.42 $19.53 $19.38 $19.49 $18.70 154,084
2018-01-29 $19.66 $19.78 $19.50 $19.56 $18.77 286,169
2018-01-26 $19.63 $19.88 $19.62 $19.87 $19.06 306,731
2018-01-25 $19.54 $19.63 $19.38 $19.50 $18.71 228,434
2018-01-24 $19.44 $19.52 $19.32 $19.42 $18.63 465,432
2018-01-23 $19.53 $19.53 $19.35 $19.41 $18.62 206,632
2018-01-22 $19.44 $19.49 $19.29 $19.48 $18.69 88,990
2018-01-19 $19.40 $19.40 $19.17 $19.37 $18.59 508,895
2018-01-18 $19.33 $19.33 $19.16 $19.24 $18.46 158,991
2018-01-17 $19.24 $19.37 $19.18 $19.34 $18.56 170,093
2018-01-16 $19.47 $19.47 $19.03 $19.10 $18.33 235,426
2018-01-12 $19.33 $19.40 $19.27 $19.39 $18.60 471,161
2018-01-11 $19.24 $19.31 $19.16 $19.27 $18.49 107,428
2018-01-10 $19.31 $19.31 $19.16 $19.26 $18.48 85,398
2018-01-09 $19.39 $19.39 $19.20 $19.33 $18.55 113,707
2018-01-08 $19.26 $19.29 $19.16 $19.29 $18.51 205,487
2018-01-05 $19.06 $19.18 $19.02 $19.18 $18.40 82,775
2018-01-04 $19.17 $19.17 $19.01 $19.05 $18.28 185,429
2018-01-03 $19.21 $19.29 $19.15 $19.29 $18.51 231,685
2018-01-02 $18.85 $19.07 $18.77 $19.07 $18.30 236,815
2017-12-29 $18.64 $18.75 $18.64 $18.67 $17.91 365,983
2017-12-28 $18.60 $18.62 $18.50 $18.51 $17.76 111,426
2017-12-27 $18.61 $18.65 $18.56 $18.59 $17.73 74,032
2017-12-26 $18.61 $18.61 $18.44 $18.58 $17.72 64,874
2017-12-22 $18.40 $18.57 $18.40 $18.57 $17.71 121,497
2017-12-21 $18.29 $18.39 $18.29 $18.36 $17.51 88,332
2017-12-20 $18.15 $18.23 $18.09 $18.12 $17.28 66,194
2017-12-19 $18.08 $18.10 $18.00 $18.01 $17.17 62,920
2017-12-18 $18.02 $18.04 $17.95 $18.01 $17.17 93,491
2017-12-15 $17.78 $17.86 $17.70 $17.86 $17.03 197,966
2017-12-14 $17.91 $17.91 $17.80 $17.83 $17.00 97,836
2017-12-13 $17.87 $17.95 $17.80 $17.91 $17.08 73,834
2017-12-12 $17.76 $17.76 $17.65 $17.69 $16.87 81,902
2017-12-11 $17.83 $17.87 $17.81 $17.85 $17.02 101,661
2017-12-08 $17.55 $17.63 $17.45 $17.59 $16.77 1,743,452
2017-12-07 $17.04 $17.28 $17.04 $17.25 $16.45 75,614
2017-12-06 $17.03 $17.12 $16.90 $17.08 $16.29 155,925
2017-12-05 $17.48 $17.51 $17.31 $17.31 $16.51 507,797
2017-12-04 $17.74 $17.83 $17.50 $17.51 $16.70 130,644
2017-12-01 $17.52 $17.68 $17.43 $17.55 $16.73 131,623
2017-11-30 $17.59 $17.61 $17.47 $17.52 $16.71 209,977
2017-11-29 $17.95 $17.97 $17.61 $17.69 $16.87 214,284
2017-11-28 $18.02 $18.13 $17.97 $18.09 $17.25 257,754
2017-11-27 $18.10 $18.12 $17.92 $17.93 $17.10 357,482
2017-11-24 $18.23 $18.24 $18.13 $18.21 $17.36 142,742
2017-11-22 $18.35 $18.38 $18.27 $18.30 $17.45 243,723
2017-11-21 $18.37 $18.41 $18.31 $18.32 $17.47 532,811
2017-11-20 $18.25 $18.27 $18.14 $18.20 $17.35 835,120
2017-11-17 $18.04 $18.05 $17.81 $18.02 $17.18 75,041
2017-11-16 $17.94 $18.14 $17.90 $18.10 $17.26 82,579
2017-11-15 $17.76 $17.81 $17.61 $17.78 $16.95 158,875
2017-11-14 $17.97 $18.00 $17.79 $17.87 $17.04 64,735
2017-11-13 $17.95 $17.98 $17.89 $17.96 $17.12 55,631
2017-11-10 $17.96 $17.96 $17.78 $17.89 $17.06 38,293
2017-11-09 $18.00 $18.00 $17.77 $17.90 $17.07 84,955
2017-11-08 $17.94 $18.00 $17.90 $17.95 $17.12 41,883
2017-11-07 $17.86 $17.94 $17.77 $17.78 $16.95 130,705
2017-11-06 $17.53 $17.69 $17.53 $17.68 $16.86 61,130
2017-11-03 $17.47 $17.52 $17.42 $17.48 $16.67 36,667
2017-11-02 $17.53 $17.63 $17.40 $17.56 $16.74 94,666
2017-11-01 $17.62 $17.66 $17.51 $17.56 $16.74 73,797
2017-10-31 $17.32 $17.47 $17.32 $17.46 $16.65 117,888
2017-10-30 $17.15 $17.22 $17.01 $17.06 $16.27 85,384
2017-10-27 $17.23 $17.35 $17.14 $17.30 $16.50 111,779
2017-10-26 $17.42 $17.48 $17.32 $17.36 $16.55 47,276
2017-10-25 $17.59 $17.65 $17.30 $17.40 $16.59 72,590
2017-10-24 $17.54 $17.55 $17.41 $17.47 $16.66 110,445
2017-10-23 $17.73 $17.74 $17.60 $17.60 $16.78 88,056
2017-10-20 $17.68 $17.73 $17.67 $17.69 $16.87 63,615
2017-10-19 $17.51 $17.52 $17.32 $17.43 $16.62 146,812
2017-10-18 $17.87 $17.88 $17.79 $17.84 $17.01 127,834
2017-10-17 $17.98 $17.98 $17.79 $17.83 $17.00 111,780
2017-10-16 $17.93 $17.96 $17.87 $17.94 $17.11 56,595
2017-10-13 $17.83 $17.96 $17.83 $17.86 $17.03 218,833
2017-10-12 $17.90 $17.95 $17.76 $17.79 $16.96 89,580
2017-10-11 $17.97 $17.99 $17.90 $17.96 $17.12 57,532
2017-10-10 $18.08 $18.15 $18.05 $18.11 $17.27 46,769
2017-10-09 $18.04 $18.12 $17.94 $17.99 $17.15 96,478
2017-10-06 $17.93 $18.02 $17.75 $18.01 $17.17 36,104
2017-10-05 $17.80 $18.05 $17.76 $18.04 $17.20 198,133
2017-10-04 $17.77 $17.79 $17.66 $17.76 $16.93 61,964
2017-10-03 $17.63 $17.75 $17.60 $17.73 $16.91 64,816
2017-10-02 $17.20 $17.39 $17.20 $17.33 $16.52 245,989
2017-09-29 $17.07 $17.24 $17.07 $17.17 $16.37 59,636
2017-09-28 $16.83 $16.98 $16.83 $16.95 $16.16 87,583
2017-09-27 $17.00 $17.07 $16.94 $17.04 $16.25 25,291
2017-09-26 $16.84 $16.93 $16.75 $16.77 $15.99 69,976
2017-09-25 $16.89 $16.89 $16.60 $16.64 $15.87 119,287
2017-09-22 $17.27 $17.29 $17.17 $17.22 $16.42 52,978
2017-09-21 $17.57 $17.57 $17.40 $17.43 $16.62 37,782
2017-09-20 $17.47 $17.56 $17.25 $17.46 $16.65 135,180
2017-09-19 $17.23 $17.27 $17.18 $17.23 $16.43 21,251
2017-09-18 $17.19 $17.30 $17.06 $17.21 $16.41 45,745
2017-09-15 $16.90 $16.97 $16.81 $16.93 $16.14 102,675
2017-09-14 $16.86 $16.89 $16.80 $16.84 $16.06 18,576
2017-09-13 $16.79 $16.94 $16.79 $16.88 $16.10 49,754
2017-09-12 $16.64 $16.70 $16.64 $16.70 $15.92 72,906
2017-09-11 $16.47 $16.55 $16.40 $16.55 $15.78 51,031
2017-09-08 $16.41 $16.41 $16.28 $16.30 $15.54 55,179
2017-09-07 $16.27 $16.38 $16.26 $16.37 $15.61 19,810
2017-09-06 $16.12 $16.20 $16.02 $16.18 $15.43 667,859
2017-09-05 $16.12 $16.16 $15.99 $16.02 $15.28 35,357
2017-09-01 $16.08 $16.22 $16.05 $16.19 $15.44 862,145
2017-08-31 $15.90 $16.01 $15.88 $15.98 $15.24 1,783,038
2017-08-30 $15.82 $15.93 $15.82 $15.92 $15.18 9,610
2017-08-29 $15.68 $15.83 $15.67 $15.82 $15.08 11,150
2017-08-28 $15.87 $15.87 $15.71 $15.74 $15.01 9,357
2017-08-25 $16.10 $16.10 $15.92 $15.93 $15.19 23,092
2017-08-24 $16.09 $16.10 $15.96 $15.98 $15.24 60,021
2017-08-23 $15.82 $15.96 $15.82 $15.93 $15.19 18,386
2017-08-22 $15.78 $15.90 $15.78 $15.87 $15.14 39,722
2017-08-21 $15.62 $15.68 $15.55 $15.66 $14.93 17,058
2017-08-18 $15.66 $15.72 $15.53 $15.67 $14.94 24,164
2017-08-17 $15.78 $15.83 $15.64 $15.65 $14.92 34,806
2017-08-16 $15.83 $15.87 $15.77 $15.80 $15.07 174,997
2017-08-15 $15.50 $15.58 $15.44 $15.55 $14.83 128,880
2017-08-14 $15.48 $15.56 $15.44 $15.52 $14.80 25,261
2017-08-11 $15.34 $15.37 $15.25 $15.30 $14.59 20,821
2017-08-10 $15.60 $15.65 $15.35 $15.35 $14.64 56,558
2017-08-09 $15.68 $15.75 $15.62 $15.75 $15.02 65,228
2017-08-08 $15.65 $15.80 $15.64 $15.73 $15.00 159,413
2017-08-07 $15.41 $15.57 $15.41 $15.57 $14.85 12,368
2017-08-04 $15.34 $15.40 $15.34 $15.40 $14.68 5,556
2017-08-03 $15.24 $15.25 $15.14 $15.23 $14.52 18,695
2017-08-02 $15.38 $15.38 $15.16 $15.20 $14.49 32,833
2017-08-01 $15.44 $15.44 $15.32 $15.37 $14.66 55,558
2017-07-31 $15.54 $15.54 $15.41 $15.47 $14.75 108,994
2017-07-28 $15.42 $15.54 $15.42 $15.54 $14.82 30,804
2017-07-27 $15.63 $15.65 $15.35 $15.48 $14.76 25,280
2017-07-26 $15.43 $15.60 $15.43 $15.59 $14.87 16,517
2017-07-25 $15.53 $15.55 $15.46 $15.52 $14.80 12,353
2017-07-24 $15.55 $15.60 $15.50 $15.53 $14.81 25,018
2017-07-21 $15.38 $15.39 $15.30 $15.37 $14.66 9,922
2017-07-20 $15.50 $15.50 $15.40 $15.40 $14.68 23,242
2017-07-19 $15.50 $15.57 $15.49 $15.52 $14.80 29,430
2017-07-18 $15.28 $15.41 $15.25 $15.41 $14.69 10,484
2017-07-17 $15.33 $15.40 $15.27 $15.30 $14.59 37,557
2017-07-14 $15.37 $15.49 $15.36 $15.44 $14.72 24,516
2017-07-13 $15.27 $15.35 $15.25 $15.30 $14.59 33,759
2017-07-12 $15.11 $15.29 $15.11 $15.26 $14.55 57,658
2017-07-11 $15.04 $15.14 $15.02 $15.09 $14.39 18,510
2017-07-10 $14.77 $14.94 $14.76 $14.90 $14.21 70,387
2017-07-07 $14.83 $14.88 $14.78 $14.86 $14.17 10,696
2017-07-06 $14.87 $14.87 $14.75 $14.78 $14.09 21,132
2017-07-05 $14.66 $14.76 $14.58 $14.75 $14.06 16,346
2017-07-03 $14.78 $14.80 $14.74 $14.76 $14.07 23,184
2017-06-30 $14.83 $14.83 $14.60 $14.61 $13.93 200,693
2017-06-29 $14.96 $14.96 $14.68 $14.76 $14.07 28,496
2017-06-28 $14.83 $14.95 $14.82 $14.92 $14.23 14,816
2017-06-27 $14.84 $14.90 $14.75 $14.78 $14.09 31,273
2017-06-26 $14.96 $15.00 $14.83 $14.87 $14.18 107,383
2017-06-23 $14.75 $14.86 $14.75 $14.81 $14.12 32,023
2017-06-22 $14.91 $14.91 $14.79 $14.83 $14.14 54,317
2017-06-21 $14.74 $14.81 $14.72 $14.77 $14.08 36,581
2017-06-20 $14.65 $14.78 $14.64 $14.66 $13.98 37,911
2017-06-19 $14.71 $14.83 $14.71 $14.77 $14.08 26,746
2017-06-16 $14.49 $14.55 $14.49 $14.53 $13.85 9,808
2017-06-15 $14.48 $14.55 $14.43 $14.54 $13.86 403,619
2017-06-14 $14.75 $14.75 $14.58 $14.61 $13.93 49,979
2017-06-13 $14.77 $14.80 $14.72 $14.72 $14.04 28,280
2017-06-12 $14.63 $14.69 $14.57 $14.60 $13.92 14,103
2017-06-09 $14.97 $14.98 $14.65 $14.69 $14.01 17,115
2017-06-08 $14.96 $14.96 $14.74 $14.83 $14.14 45,513
2017-06-07 $14.46 $14.63 $14.46 $14.63 $13.95 111,870
2017-06-06 $14.47 $14.53 $14.46 $14.49 $13.82 17,984
2017-06-05 $14.53 $14.54 $14.47 $14.51 $13.84 14,539
2017-06-02 $14.50 $14.52 $14.44 $14.49 $13.82 12,035
2017-06-01 $14.23 $14.46 $14.23 $14.42 $13.75 175,770
2017-05-31 $14.19 $14.25 $14.14 $14.21 $13.55 117,228
2017-05-30 $14.10 $14.12 $14.08 $14.08 $13.43 5,431
2017-05-26 $14.08 $14.09 $14.03 $14.08 $13.43 19,139
2017-05-25 $14.04 $14.07 $14.01 $14.04 $13.39 10,869
2017-05-24 $13.95 $13.95 $13.90 $13.93 $13.28 8,154
2017-05-23 $14.03 $14.03 $13.91 $13.93 $13.28 3,512
2017-05-22 $13.97 $14.02 $13.97 $14.01 $13.36 7,925
2017-05-19 $13.78 $13.92 $13.78 $13.87 $13.23 7,140
2017-05-18 $13.62 $13.76 $13.60 $13.70 $13.06 33,805
2017-05-17 $13.85 $13.85 $13.71 $13.71 $13.07 9,609
2017-05-16 $13.82 $13.94 $13.82 $13.88 $13.23 11,885
2017-05-15 $13.84 $13.84 $13.71 $13.82 $13.18 21,080
2017-05-12 $13.70 $13.83 $13.70 $13.82 $13.18 1,601
2017-05-11 $13.71 $13.80 $13.59 $13.67 $13.03 260,802
2017-05-10 $13.70 $13.81 $13.70 $13.81 $13.17 31,896
2017-05-09 $13.67 $13.83 $13.67 $13.78 $13.14 10,991
2017-05-08 $13.52 $13.58 $13.52 $13.58 $12.95 6,746
2017-05-05 $13.40 $13.51 $13.40 $13.49 $12.86 3,990
2017-05-04 $13.55 $13.62 $13.51 $13.54 $12.91 28,748
2017-05-03 $13.66 $13.70 $13.59 $13.64 $13.00 409,169
2017-05-02 $13.67 $13.74 $13.65 $13.73 $13.09 8,419
2017-05-01 $13.70 $13.70 $13.47 $13.69 $13.05 6,373
2017-04-28 $13.50 $13.50 $13.42 $13.48 $12.85 2,052
2017-04-27 $13.49 $13.50 $13.47 $13.49 $12.86 2,367
2017-04-26 $13.51 $13.58 $13.45 $13.58 $12.95 7,369
2017-04-25 $13.48 $13.55 $13.46 $13.53 $12.90 37,117
2017-04-24 $13.40 $13.40 $13.34 $13.40 $12.78 14,380
2017-04-21 $13.30 $13.36 $13.30 $13.35 $12.73 41,125
2017-04-20 $13.33 $13.36 $13.33 $13.36 $12.74 13,171
2017-04-19 $13.26 $13.28 $13.16 $13.17 $12.56 13,829
2017-04-18 $13.15 $13.23 $13.13 $13.20 $12.59 2,928
2017-04-17 $13.23 $13.27 $13.21 $13.27 $12.65 4,500
2017-04-13 $13.23 $13.40 $13.17 $13.20 $12.59 13,173
2017-04-12 $13.15 $13.22 $13.11 $13.22 $12.61 48,559
2017-04-11 $13.24 $13.24 $13.10 $13.15 $12.54 5,372
2017-04-10 $13.17 $13.25 $13.17 $13.23 $12.61 15,730
2017-04-07 $13.30 $13.35 $13.21 $13.31 $12.69 63,076
2017-04-06 $13.42 $13.42 $13.32 $13.34 $12.72 22,709
2017-04-05 $13.48 $13.48 $13.39 $13.39 $12.77 29,322
2017-04-04 $13.42 $13.44 $13.38 $13.42 $12.80 2,008
2017-04-03 $13.39 $13.46 $13.32 $13.39 $12.77 255,852
2017-03-31 $13.30 $13.37 $13.27 $13.27 $12.65 4,486
2017-03-30 $13.36 $13.38 $13.34 $13.36 $12.74 2,407
2017-03-29 $13.33 $13.45 $13.33 $13.44 $12.82 4,070
2017-03-28 $13.38 $13.55 $13.38 $13.51 $12.88 15,208
2017-03-27 $13.23 $13.49 $13.23 $13.38 $12.76 17,706
2017-03-24 $13.47 $13.50 $13.47 $13.50 $12.87 8,059
2017-03-23 $13.36 $13.41 $13.32 $13.38 $12.76 2,728
2017-03-22 $13.17 $13.32 $13.04 $13.29 $12.67 19,515
2017-03-21 $13.47 $13.47 $13.20 $13.27 $12.65 13,353
2017-03-20 $13.44 $13.52 $13.38 $13.47 $12.84 39,965
2017-03-17 $13.32 $13.39 $13.29 $13.37 $12.74 23,993
2017-03-16 $13.37 $13.49 $13.37 $13.49 $12.86 5,246
2017-03-15 $13.22 $13.38 $13.16 $13.38 $12.76 3,997
2017-03-14 $13.16 $13.17 $13.14 $13.16 $12.55 3,477
2017-03-13 $13.09 $13.20 $13.09 $13.15 $12.54 17,707
2017-03-10 $13.01 $13.02 $12.97 $13.02 $12.41 10,126
2017-03-09 $12.92 $12.92 $12.84 $12.89 $12.29 15,963
2017-03-08 $13.00 $13.04 $12.99 $13.00 $12.40 3,258
2017-03-07 $12.87 $12.91 $12.87 $12.91 $12.31 3,387
2017-03-06 $12.86 $12.88 $12.83 $12.86 $12.26 7,992
2017-03-03 $12.92 $12.93 $12.87 $12.93 $12.33 6,938
2017-03-02 $12.89 $12.94 $12.85 $12.88 $12.28 18,811
2017-03-01 $12.91 $13.08 $12.91 $13.05 $12.44 21,783
2017-02-28 $12.80 $12.82 $12.77 $12.79 $12.20 10,853
2017-02-27 $12.78 $12.83 $12.76 $12.82 $12.22 17,215
2017-02-24 $12.75 $12.80 $12.68 $12.80 $12.20 11,696
2017-02-23 $12.92 $12.94 $12.89 $12.93 $12.33 14,900
2017-02-22 $12.91 $12.96 $12.87 $12.95 $12.35 28,447
2017-02-21 $12.78 $12.89 $12.77 $12.89 $12.29 29,712
2017-02-17 $12.64 $12.68 $12.64 $12.68 $12.09 2,315
2017-02-16 $12.70 $12.74 $12.65 $12.68 $12.09 4,380
2017-02-15 $12.73 $12.81 $12.73 $12.81 $12.21 8,087
2017-02-14 $12.75 $12.82 $12.71 $12.79 $12.20 15,916
2017-02-13 $12.70 $12.76 $12.38 $12.74 $12.15 23,105
2017-02-10 $12.56 $12.64 $12.56 $12.64 $12.05 21,043
2017-02-09 $12.47 $12.58 $12.47 $12.57 $11.99 30,740
2017-02-08 $12.44 $12.45 $12.42 $12.45 $11.87 7,427
2017-02-07 $12.34 $12.35 $12.29 $12.30 $11.73 5,636
2017-02-06 $12.28 $12.33 $12.28 $12.32 $11.75 8,131
2017-02-03 $12.09 $12.09 $12.09 $12.09 $11.52 87
2017-02-02 $12.06 $12.11 $12.06 $12.09 $11.52 7,519
2017-02-01 $12.19 $12.27 $12.07 $12.10 $11.54 15,727
2017-01-31 $12.12 $12.16 $12.09 $12.15 $11.59 3,884
2017-01-30 $12.12 $12.14 $12.06 $12.11 $11.54 7,292
2017-01-27 $12.22 $12.23 $12.15 $12.16 $11.59 5,569
2017-01-26 $12.21 $12.23 $12.19 $12.21 $11.64 5,799
2017-01-25 $12.18 $12.19 $12.15 $12.19 $11.62 10,671
2017-01-24 $12.05 $12.06 $11.99 $12.06 $11.50 4,671
2017-01-23 $11.98 $12.05 $11.98 $12.05 $11.49 8,570
2017-01-20 $12.05 $12.05 $11.99 $12.01 $11.45 18,631
2017-01-19 $11.97 $12.16 $11.96 $12.12 $11.56 294,490
2017-01-18 $11.95 $11.95 $11.90 $11.91 $11.36 6,090
2017-01-17 $11.84 $11.89 $11.84 $11.87 $11.32 9,336
2017-01-13 $11.82 $11.83 $11.80 $11.80 $11.25 2,376
2017-01-12 $11.74 $11.76 $11.70 $11.75 $11.20 12,506
2017-01-11 $11.81 $11.85 $11.77 $11.84 $11.29 45,563
2017-01-10 $11.74 $11.89 $11.74 $11.87 $11.32 11,573
2017-01-09 $11.55 $11.58 $11.54 $11.56 $11.02 69,837
2017-01-06 $11.54 $11.54 $11.46 $11.48 $10.95 5,171
2017-01-05 $11.54 $11.62 $11.54 $11.62 $11.08 6,073
2017-01-04 $11.36 $11.48 $11.36 $11.45 $10.92 5,555
2017-01-03 $11.34 $11.38 $11.31 $11.35 $10.82 9,475
2016-12-30 $11.23 $11.27 $11.17 $11.20 $10.68 12,700
2016-12-29 $11.17 $11.19 $11.14 $11.16 $10.64 25,948
2016-12-28 $11.14 $11.14 $11.09 $11.09 $10.57 3,625
2016-12-27 $11.16 $11.27 $11.16 $11.22 $10.54 20,079
2016-12-23 $11.23 $11.23 $11.19 $11.19 $10.51 10,463
2016-12-22 $11.25 $11.29 $11.23 $11.24 $10.55 25,952
2016-12-21 $11.39 $11.40 $11.34 $11.36 $10.66 52,275
2016-12-20 $11.39 $11.39 $11.32 $11.34 $10.65 30,571
2016-12-19 $11.49 $11.49 $11.37 $11.38 $10.69 50,199
2016-12-16 $11.50 $11.50 $11.42 $11.43 $10.73 3,122
2016-12-15 $11.60 $11.60 $11.51 $11.52 $10.82 14,457
2016-12-14 $11.81 $11.81 $11.64 $11.64 $10.93 26,810
2016-12-13 $11.78 $11.86 $11.78 $11.84 $11.12 7,988
2016-12-12 $11.72 $11.75 $11.65 $11.65 $10.94 9,594
2016-12-09 $12.01 $12.03 $11.98 $12.00 $11.27 5,766
2016-12-08 $12.17 $12.22 $12.11 $12.14 $11.40 163,587
2016-12-07 $12.07 $12.17 $12.07 $12.15 $11.41 34,708
2016-12-06 $11.98 $12.00 $11.94 $11.99 $11.26 28,501
2016-12-05 $11.82 $11.96 $11.82 $11.91 $11.19 12,299
2016-12-02 $11.83 $11.94 $11.77 $11.86 $11.14 9,682
2016-12-01 $12.07 $12.07 $11.96 $11.98 $11.25 10,273
2016-11-30 $12.15 $12.20 $12.12 $12.14 $11.40 73,547
2016-11-29 $12.07 $12.14 $12.02 $12.08 $11.35 30,689
2016-11-28 $12.01 $12.06 $11.98 $12.00 $11.27 34,537
2016-11-25 $11.96 $11.98 $11.94 $11.95 $11.22 5,530
2016-11-23 $11.77 $11.80 $11.72 $11.77 $11.05 43,354
2016-11-22 $11.95 $11.98 $11.82 $11.83 $11.11 1,748
2016-11-21 $11.86 $11.87 $11.82 $11.85 $11.13 6,685
2016-11-18 $11.81 $11.81 $11.79 $11.79 $11.07 406
2016-11-17 $11.70 $11.83 $11.70 $11.72 $11.01 21,483
2016-11-16 $11.55 $11.64 $11.55 $11.61 $10.90 20,288
2016-11-15 $11.54 $11.64 $11.54 $11.62 $10.91 4,535
2016-11-14 $11.55 $11.55 $11.45 $11.52 $10.82 5,790
2016-11-11 $11.56 $11.64 $11.47 $11.64 $10.93 51,387
2016-11-10 $11.91 $11.91 $11.64 $11.66 $10.95 28,670
2016-11-09 $11.87 $12.00 $11.87 $11.93 $11.20 6,835
2016-11-08 $12.01 $12.12 $11.99 $12.12 $11.38 4,578
2016-11-07 $11.96 $12.02 $11.89 $12.01 $11.28 5,809
2016-11-04 $11.68 $11.70 $11.64 $11.65 $10.94 5,983
2016-11-03 $11.82 $11.82 $11.75 $11.75 $11.04 6,039
2016-11-02 $11.91 $11.91 $11.75 $11.80 $11.08 4,059
2016-11-01 $11.91 $11.93 $11.86 $11.93 $11.20 4,219
2016-10-31 $11.95 $11.95 $11.90 $11.93 $11.20 13,848
2016-10-28 $12.01 $12.06 $11.99 $12.06 $11.33 5,219
2016-10-27 $12.15 $12.15 $12.08 $12.08 $11.34 993
2016-10-26 $12.20 $12.24 $12.20 $12.20 $11.46 1,979
2016-10-25 $12.39 $12.44 $12.38 $12.39 $11.63 10,124
2016-10-24 $12.43 $12.48 $12.35 $12.37 $11.62 14,293
2016-10-21 $12.30 $12.32 $12.29 $12.31 $11.56 1,920
2016-10-20 $12.29 $12.33 $12.28 $12.31 $11.56 7,279
2016-10-19 $12.36 $12.40 $12.32 $12.40 $11.65 31,323
2016-10-18 $12.35 $12.35 $12.29 $12.30 $11.55 15,855
2016-10-17 $12.17 $12.17 $12.07 $12.08 $11.35 50,841
2016-10-14 $12.22 $12.24 $12.15 $12.16 $11.42 8,371
2016-10-13 $12.11 $12.15 $12.05 $12.13 $11.39 8,150
2016-10-12 $12.33 $12.33 $12.27 $12.29 $11.54 7,489
2016-10-11 $12.45 $12.45 $12.28 $12.33 $11.58 15,000
2016-10-10 $12.42 $12.61 $12.42 $12.55 $11.79 14,575
2016-10-07 $12.42 $12.42 $12.31 $12.40 $11.65 5,396
2016-10-06 $12.43 $12.46 $12.39 $12.46 $11.70 46,296
2016-10-05 $12.37 $12.45 $12.36 $12.44 $11.68 4,190
2016-10-04 $12.34 $12.36 $12.25 $12.25 $11.50 4,910
2016-10-03 $12.14 $12.20 $12.14 $12.20 $11.46 937
2016-09-30 $12.10 $12.17 $12.10 $12.16 $11.42 18,182
2016-09-29 $12.27 $12.27 $12.14 $12.14 $11.40 2,726
2016-09-28 $12.20 $12.26 $12.14 $12.23 $11.49 51,177
2016-09-27 $12.17 $12.20 $12.17 $12.19 $11.45 1,580
2016-09-26 $12.08 $12.08 $11.97 $11.99 $11.26 15,034
2016-09-23 $12.25 $12.26 $12.23 $12.26 $11.51 1,939
2016-09-22 $12.37 $12.37 $12.31 $12.32 $11.57 17,882
2016-09-21 $12.15 $12.32 $12.14 $12.31 $11.56 9,291
2016-09-20 $12.18 $12.18 $12.11 $12.14 $11.40 5,595
2016-09-19 $12.24 $12.24 $12.10 $12.10 $11.36 17,598
2016-09-16 $12.18 $12.20 $12.18 $12.20 $11.46 1,274
2016-09-15 $12.12 $12.28 $12.12 $12.27 $11.52 11,228
2016-09-14 $12.09 $12.09 $12.05 $12.05 $11.31 18,268
2016-09-13 $12.03 $12.03 $12.00 $12.00 $11.27 3,224
2016-09-12 $12.03 $12.25 $12.03 $12.25 $11.50 8,713
2016-09-09 $12.30 $12.30 $12.18 $12.20 $11.46 17,629
2016-09-08 $12.41 $12.45 $12.37 $12.45 $11.69 5,586
2016-09-07 $12.32 $12.32 $12.28 $12.30 $11.55 8,161
2016-09-06 $12.27 $12.33 $12.27 $12.30 $11.55 19,568
2016-09-02 $12.02 $12.06 $12.02 $12.03 $11.30 20,042
2016-09-01 $11.90 $11.94 $11.86 $11.94 $11.21 6,311
2016-08-31 $11.69 $11.72 $11.68 $11.71 $11.00 1,582
2016-08-30 $11.85 $11.89 $11.81 $11.84 $11.12 4,447
2016-08-29 $11.76 $11.80 $11.75 $11.77 $11.05 4,408
2016-08-26 $11.82 $11.82 $11.69 $11.73 $11.02 8,909
2016-08-25 $11.71 $11.75 $11.70 $11.71 $11.00 41,703
2016-08-24 $11.70 $11.70 $11.61 $11.61 $10.90 6,415
2016-08-23 $11.79 $11.79 $11.70 $11.70 $10.99 8,058
2016-08-22 $11.69 $11.69 $11.67 $11.67 $10.96 2,718
2016-08-19 $11.75 $11.75 $11.72 $11.73 $11.02 5,977
2016-08-18 $11.86 $11.87 $11.84 $11.86 $11.14 1,238
2016-08-17 $11.95 $11.97 $11.90 $11.97 $11.24 11,441
2016-08-16 $12.04 $12.04 $11.96 $12.00 $11.27 10,952
2016-08-15 $12.00 $12.07 $12.00 $12.07 $11.33 30,617
2016-08-12 $11.84 $11.93 $11.82 $11.90 $11.18 59,052
2016-08-11 $11.82 $11.83 $11.76 $11.83 $11.11 4,579
2016-08-10 $11.69 $11.69 $11.62 $11.66 $10.95 5,060
2016-08-09 $11.57 $11.68 $11.49 $11.61 $10.90 24,627
2016-08-08 $11.49 $11.51 $11.45 $11.50 $10.80 5,472
2016-08-05 $11.39 $11.53 $11.39 $11.44 $10.75 34,760
2016-08-04 $11.26 $11.29 $11.24 $11.24 $10.56 3,812
2016-08-03 $11.21 $11.26 $11.21 $11.26 $10.57 7,935
2016-08-02 $11.35 $11.38 $11.20 $11.24 $10.56 60,262
2016-08-01 $11.39 $11.41 $11.34 $11.36 $10.67 9,129
2016-07-29 $11.31 $11.35 $11.26 $11.33 $10.64 29,209
2016-07-28 $11.41 $11.42 $11.40 $11.42 $10.73 1,764
2016-07-27 $11.37 $11.37 $11.26 $11.37 $10.68 15,989
2016-07-26 $11.36 $11.45 $11.36 $11.45 $10.76 34,110
2016-07-25 $11.20 $11.20 $11.17 $11.17 $10.49 5,499
2016-07-22 $11.24 $11.27 $11.20 $11.26 $10.57 45,914
2016-07-21 $11.26 $11.34 $11.26 $11.30 $10.61 222,534
2016-07-20 $11.25 $11.33 $11.25 $11.28 $10.59 18,510
2016-07-19 $11.20 $11.20 $11.13 $11.15 $10.47 23,074
2016-07-18 $11.12 $11.26 $11.10 $11.23 $10.55 26,600
2016-07-15 $11.15 $11.15 $11.12 $11.13 $10.45 1,390
2016-07-14 $11.06 $11.21 $11.06 $11.11 $10.43 41,180
2016-07-13 $11.10 $11.10 $11.02 $11.08 $10.41 44,394
2016-07-12 $11.12 $11.19 $11.12 $11.17 $10.49 41,814
2016-07-11 $10.89 $10.97 $10.86 $10.96 $10.29 27,968
2016-07-08 $10.73 $10.76 $10.72 $10.74 $10.09 6,133
2016-07-07 $10.62 $10.66 $10.55 $10.58 $9.94 17,460
2016-07-06 $10.52 $10.59 $10.42 $10.59 $9.95 22,720
2016-07-05 $10.60 $10.69 $10.60 $10.67 $10.02 52,560
2016-07-01 $10.79 $10.92 $10.79 $10.86 $10.20 8,571
2016-06-30 $10.73 $10.82 $10.71 $10.77 $10.11 14,418
2016-06-29 $10.59 $10.66 $10.57 $10.64 $9.99 74,837
2016-06-28 $10.44 $10.49 $10.38 $10.49 $9.85 19,207
2016-06-27 $10.31 $10.31 $10.11 $10.18 $9.56 61,466
2016-06-24 $10.30 $10.54 $10.28 $10.35 $9.72 56,555
2016-06-23 $10.81 $10.82 $10.77 $10.81 $10.15 50,235
2016-06-22 $10.70 $10.73 $10.65 $10.65 $10.00 4,195
2016-06-21 $10.60 $10.64 $10.60 $10.63 $9.98 6,094
2016-06-20 $10.60 $10.84 $10.56 $10.56 $9.92 50,074
2016-06-17 $10.48 $10.49 $10.42 $10.47 $9.83 60,579
2016-06-16 $10.41 $10.51 $10.32 $10.49 $9.85 40,663
2016-06-15 $10.56 $10.62 $10.55 $10.55 $9.91 15,943
2016-06-14 $10.40 $10.47 $10.38 $10.40 $9.77 2,705
2016-06-13 $10.45 $10.54 $10.42 $10.43 $9.80 40,445
2016-06-10 $10.74 $10.74 $10.65 $10.69 $10.04 50,280
2016-06-09 $10.91 $10.98 $10.88 $10.93 $10.27 23,792
2016-06-08 $11.04 $11.07 $11.00 $11.00 $10.33 3,327
2016-06-07 $11.07 $11.13 $11.06 $11.09 $10.42 6,065
2016-06-06 $10.95 $11.04 $10.93 $11.01 $10.34 6,919
2016-06-03 $10.87 $10.88 $10.86 $10.88 $10.22 796
2016-06-02 $10.87 $10.92 $10.84 $10.91 $10.25 28,696
2016-06-01 $10.89 $10.89 $10.78 $10.78 $10.12 140,945
2016-05-31 $10.95 $10.97 $10.87 $10.96 $10.29 118,118
2016-05-27 $10.74 $10.82 $10.74 $10.74 $10.09 45,912
2016-05-26 $10.72 $10.74 $10.72 $10.74 $10.09 3,210
2016-05-25 $10.75 $10.80 $10.73 $10.74 $10.09 12,978
2016-05-24 $10.59 $10.78 $10.59 $10.75 $10.10 62,954
2016-05-23 $10.57 $10.65 $10.49 $10.50 $9.86 89,334
2016-05-20 $10.70 $10.70 $10.65 $10.66 $10.01 16,636
2016-05-19 $10.71 $10.72 $10.60 $10.64 $9.99 41,547
2016-05-18 $10.75 $10.85 $10.72 $10.72 $10.07 28,443
2016-05-17 $10.85 $10.98 $10.83 $10.83 $10.17 29,932
2016-05-16 $10.82 $11.00 $10.82 $10.95 $10.28 20,449
2016-05-13 $10.75 $10.77 $10.65 $10.66 $10.01 7,702
2016-05-12 $10.94 $10.94 $10.81 $10.82 $10.16 4,907
2016-05-11 $10.90 $10.90 $10.81 $10.84 $10.18 5,132
2016-05-10 $10.79 $10.96 $10.77 $10.96 $10.29 10,128
2016-05-09 $10.94 $10.94 $10.81 $10.82 $10.16 18,745
2016-05-06 $10.97 $11.00 $10.90 $10.97 $10.30 11,509
2016-05-05 $11.16 $11.17 $11.09 $11.12 $10.44 1,444
2016-05-04 $11.18 $11.19 $11.06 $11.10 $10.42 8,412
2016-05-03 $11.27 $11.27 $11.20 $11.20 $10.52 14,637
2016-05-02 $11.57 $11.57 $11.34 $11.38 $10.69 11,425
2016-04-29 $11.51 $11.51 $11.37 $11.41 $10.72 18,486
2016-04-28 $11.50 $11.64 $11.50 $11.52 $10.82 5,233
2016-04-27 $11.54 $11.59 $11.50 $11.59 $10.88 28,892
2016-04-26 $11.58 $11.66 $11.56 $11.61 $10.90 25,741
2016-04-25 $11.67 $11.67 $11.62 $11.66 $10.95 7,580
2016-04-22 $11.76 $11.81 $11.69 $11.72 $11.01 8,876
2016-04-21 $11.83 $11.85 $11.76 $11.81 $11.09 20,174
2016-04-20 $11.74 $11.85 $11.72 $11.80 $11.08 17,462
2016-04-19 $11.80 $11.92 $11.80 $11.88 $11.16 30,073
2016-04-18 $11.70 $11.76 $11.69 $11.73 $11.02 23,457
2016-04-15 $11.76 $11.76 $11.70 $11.70 $10.99 3,071
2016-04-14 $11.82 $11.82 $11.76 $11.79 $11.07 5,687
2016-04-13 $11.74 $11.81 $11.74 $11.81 $11.09 16,512
2016-04-12 $11.31 $11.48 $11.31 $11.45 $10.75 6,888
2016-04-11 $11.29 $11.34 $11.26 $11.26 $10.57 6,576
2016-04-08 $11.14 $11.20 $11.07 $11.12 $10.44 8,756
2016-04-07 $11.07 $11.09 $10.92 $10.96 $10.29 89,356
2016-04-06 $10.98 $11.13 $10.98 $11.09 $10.42 3,005
2016-04-05 $11.00 $11.02 $10.97 $10.98 $10.31 26,302
2016-04-04 $11.23 $11.23 $11.05 $11.06 $10.39 98,635
2016-04-01 $11.01 $11.18 $11.01 $11.18 $10.50 16,496
2016-03-31 $11.27 $11.29 $11.21 $11.21 $10.53 3,363
2016-03-30 $11.26 $11.28 $11.20 $11.24 $10.56 5,591
2016-03-29 $10.96 $11.13 $10.89 $11.12 $10.44 14,126
2016-03-28 $10.93 $10.93 $10.87 $10.89 $10.23 17,331
2016-03-24 $10.81 $10.90 $10.81 $10.90 $10.24 974
2016-03-23 $11.03 $11.03 $10.93 $10.93 $10.27 6,929
2016-03-22 $11.02 $11.12 $11.02 $11.08 $10.41 36,737
2016-03-21 $11.26 $11.27 $11.21 $11.26 $10.57 25,170
2016-03-18 $11.09 $11.23 $11.09 $11.14 $10.46 84,185
2016-03-17 $10.80 $11.02 $10.80 $11.01 $10.34 11,301
2016-03-16 $10.66 $10.94 $10.64 $10.93 $10.27 37,782
2016-03-15 $10.77 $10.77 $10.69 $10.77 $10.11 13,486
2016-03-14 $10.89 $10.97 $10.86 $10.95 $10.28 16,217
2016-03-11 $10.81 $10.94 $10.81 $10.91 $10.25 4,452
2016-03-10 $10.78 $10.78 $10.58 $10.63 $9.98 37,590
2016-03-09 $10.67 $10.77 $10.67 $10.69 $10.04 44,875
2016-03-08 $10.75 $10.78 $10.67 $10.72 $10.07 39,307
2016-03-07 $10.77 $10.92 $10.77 $10.84 $10.18 851,708
2016-03-04 $10.71 $10.89 $10.70 $10.88 $10.22 13,226
2016-03-03 $10.58 $10.61 $10.47 $10.54 $9.90 148,665
2016-03-02 $10.69 $10.72 $10.61 $10.66 $10.01 60,105
2016-03-01 $10.46 $10.60 $10.46 $10.55 $9.91 27,742
2016-02-29 $10.35 $10.43 $10.31 $10.36 $9.73 81,723
2016-02-26 $10.42 $10.42 $10.35 $10.36 $9.73 304,362
2016-02-25 $10.18 $10.30 $10.08 $10.28 $9.65 153,201
2016-02-24 $10.19 $10.39 $10.17 $10.39 $9.76 7,425
2016-02-23 $10.50 $10.50 $10.41 $10.43 $9.80 10,297
2016-02-22 $10.72 $10.84 $10.72 $10.80 $10.14 6,946
2016-02-19 $10.47 $10.51 $10.47 $10.50 $9.86 2,638
2016-02-18 $10.54 $10.54 $10.39 $10.39 $9.76 15,706
2016-02-17 $10.37 $10.57 $10.36 $10.49 $9.85 34,615
2016-02-16 $10.06 $10.28 $10.06 $10.24 $9.62 22,604
2016-02-12 $9.72 $9.83 $9.61 $9.83 $9.23 8,376
2016-02-11 $9.46 $9.61 $9.46 $9.56 $8.98 80,431
2016-02-10 $9.71 $9.83 $9.71 $9.73 $9.14 984
2016-02-09 $9.58 $9.72 $9.55 $9.71 $9.12 6,391
2016-02-08 $9.79 $9.79 $9.59 $9.67 $9.08 52,635
2016-02-05 $10.16 $10.16 $9.93 $9.94 $9.34 15,737
2016-02-04 $10.15 $10.27 $10.09 $10.21 $9.59 10,564
2016-02-03 $10.15 $10.16 $9.92 $10.15 $9.53 5,453
2016-02-02 $10.17 $10.24 $10.09 $10.11 $9.49 7,002
2016-02-01 $10.31 $10.35 $10.23 $10.29 $9.66 50,965
2016-01-29 $10.26 $10.37 $10.24 $10.33 $9.70 200,778
2016-01-28 $10.35 $10.47 $10.22 $10.25 $9.63 6,788
2016-01-27 $10.29 $10.41 $10.16 $10.21 $9.59 12,412
2016-01-26 $10.36 $10.41 $10.35 $10.38 $9.75 21,962
2016-01-25 $10.40 $10.42 $10.30 $10.32 $9.69 9,340
2016-01-22 $10.58 $10.58 $10.44 $10.56 $9.92 244,209
2016-01-21 $10.15 $10.43 $10.14 $10.32 $9.69 22,043
2016-01-20 $10.23 $10.40 $10.04 $10.29 $9.66 32,771
2016-01-19 $10.70 $10.70 $10.48 $10.57 $9.93 12,421
2016-01-15 $10.23 $10.40 $10.17 $10.31 $9.68 36,268
2016-01-14 $10.57 $10.76 $10.51 $10.76 $10.11 56,097
2016-01-13 $11.03 $11.03 $10.61 $10.64 $9.99 39,555
2016-01-12 $10.92 $10.97 $10.89 $10.95 $10.28 91,137
2016-01-11 $10.95 $10.96 $10.69 $10.80 $10.14 14,806
2016-01-08 $11.15 $11.15 $10.86 $10.86 $10.20 15,060
2016-01-07 $11.23 $11.38 $11.09 $11.13 $10.45 28,411
2016-01-06 $11.65 $11.69 $11.58 $11.65 $10.94 14,007
2016-01-05 $11.80 $11.85 $11.74 $11.80 $11.08 10,955
2016-01-04 $11.67 $11.73 $11.60 $11.69 $10.98 30,388
2015-12-31 $12.15 $12.23 $12.11 $12.16 $11.42 8,605
2015-12-30 $12.25 $12.25 $12.17 $12.20 $11.46 29,833
2015-12-29 $12.36 $12.38 $12.27 $12.32 $11.57 30,593
2015-12-28 $12.85 $12.93 $12.77 $12.80 $11.47 29,719
2015-12-24 $13.06 $13.06 $12.96 $12.97 $11.62 26,839
2015-12-23 $12.98 $13.08 $12.93 $13.07 $11.71 93,852
2015-12-22 $12.85 $12.91 $12.76 $12.90 $11.56 37,792
2015-12-21 $12.81 $12.86 $12.72 $12.80 $11.47 38,816
2015-12-18 $12.67 $12.74 $12.65 $12.74 $11.42 14,532
2015-12-17 $12.93 $12.93 $12.76 $12.76 $11.44 7,664
2015-12-16 $12.82 $13.01 $12.81 $12.92 $11.58 31,702
2015-12-15 $12.75 $12.85 $12.75 $12.78 $11.45 19,572
2015-12-14 $12.53 $12.60 $12.42 $12.59 $11.28 31,246
2015-12-11 $12.63 $12.67 $12.44 $12.46 $11.17 138,499
2015-12-10 $12.95 $12.98 $12.89 $12.89 $11.55 27,790
2015-12-09 $13.02 $13.19 $12.96 $13.00 $11.65 46,540
2015-12-08 $12.95 $13.02 $12.85 $13.02 $11.67 6,247
2015-12-07 $13.23 $13.25 $13.16 $13.21 $11.84 32,576
2015-12-04 $13.04 $13.28 $13.04 $13.24 $11.87 12,565
2015-12-03 $13.31 $13.31 $13.00 $13.06 $11.70 82,236
2015-12-02 $13.24 $13.32 $13.15 $13.17 $11.80 39,314
2015-12-01 $13.24 $13.34 $13.24 $13.32 $11.94 63,976
2015-11-30 $13.05 $13.24 $13.02 $13.24 $11.87 31,770
2015-11-27 $13.01 $13.06 $12.90 $13.00 $11.65 18,850
2015-11-25 $13.35 $13.35 $13.31 $13.31 $11.93 6,386
2015-11-24 $13.30 $13.41 $13.29 $13.36 $11.97 11,282
2015-11-23 $13.43 $13.55 $13.43 $13.49 $12.09 44,935
2015-11-20 $13.48 $13.57 $13.46 $13.53 $12.13 12,762
2015-11-19 $13.31 $13.48 $13.31 $13.39 $12.00 21,893
2015-11-18 $12.99 $13.14 $12.99 $13.14 $11.78 12,524
2015-11-17 $13.05 $13.07 $12.94 $12.99 $11.64 23,141
2015-11-16 $12.97 $13.15 $12.92 $13.13 $11.77 31,358
2015-11-13 $13.17 $13.18 $12.97 $12.98 $11.63 153,797
2015-11-12 $13.47 $13.58 $13.39 $13.39 $12.00 120,176
2015-11-11 $13.42 $13.46 $13.36 $13.38 $11.99 20,369
2015-11-10 $13.46 $13.46 $13.32 $13.39 $12.00 96,635
2015-11-09 $13.81 $13.81 $13.52 $13.58 $12.17 64,877
2015-11-06 $13.82 $13.90 $13.76 $13.89 $12.45 41,448
2015-11-05 $13.92 $14.00 $13.79 $13.88 $12.44 444,951
2015-11-04 $14.11 $14.11 $13.89 $13.96 $12.51 37,167
2015-11-03 $13.77 $13.94 $13.72 $13.87 $12.43 32,624
2015-11-02 $13.57 $13.76 $13.57 $13.71 $12.29 18,159
2015-10-30 $13.65 $13.73 $13.60 $13.73 $12.30 334,060
2015-10-29 $13.51 $13.52 $13.45 $13.49 $12.09 15,683
2015-10-28 $13.57 $13.65 $13.47 $13.52 $12.12 38,437
2015-10-27 $13.56 $13.58 $13.50 $13.55 $12.14 11,421
2015-10-26 $13.59 $13.61 $13.52 $13.53 $12.13 12,208
2015-10-23 $13.44 $13.57 $13.44 $13.56 $12.15 15,376
2015-10-22 $13.11 $13.34 $13.11 $13.29 $11.91 44,986
2015-10-21 $13.04 $13.04 $12.88 $12.89 $11.55 26,231
2015-10-20 $13.05 $13.17 $13.02 $13.11 $11.75 63,418
2015-10-19 $13.12 $13.15 $13.04 $13.12 $11.76 58,409
2015-10-16 $13.16 $13.25 $13.11 $13.24 $11.87 35,368
2015-10-15 $13.04 $13.21 $13.02 $13.21 $11.84 40,135
2015-10-14 $12.99 $13.02 $12.87 $12.88 $11.54 5,901
2015-10-13 $12.93 $13.14 $12.92 $12.93 $11.59 499,622
2015-10-12 $12.99 $13.06 $12.90 $12.98 $11.63 317,791
2015-10-09 $12.94 $12.95 $12.80 $12.84 $11.51 143,707
2015-10-08 $12.86 $13.04 $12.86 $13.04 $11.69 1,212
2015-10-07 $13.23 $13.25 $13.07 $13.13 $11.77 15,389
2015-10-06 $12.80 $12.87 $12.77 $12.80 $11.47 33,783
2015-10-05 $12.82 $12.95 $12.79 $12.92 $11.57 30,749
2015-10-02 $12.25 $12.76 $12.25 $12.75 $11.43 38,194
2015-10-01 $12.11 $12.14 $11.94 $12.05 $10.80 11,130
2015-09-30 $11.99 $12.07 $11.92 $12.01 $10.76 84,357
2015-09-29 $11.50 $11.65 $11.49 $11.60 $10.40 35,353
2015-09-28 $11.65 $11.67 $11.53 $11.53 $10.33 9,407
2015-09-25 $12.00 $12.00 $11.83 $11.83 $10.60 4,228
2015-09-24 $11.67 $11.81 $11.63 $11.79 $10.57 14,796
2015-09-23 $11.85 $11.85 $11.71 $11.73 $10.51 9,414
2015-09-22 $11.90 $11.94 $11.85 $11.91 $10.67 86,437
2015-09-21 $12.05 $12.10 $11.97 $12.03 $10.78 75,114
2015-09-18 $12.18 $12.18 $11.90 $11.91 $10.67 20,941
2015-09-17 $11.99 $12.32 $11.99 $12.12 $10.86 48,040
2015-09-16 $11.97 $12.21 $11.97 $12.19 $10.92 29,696
2015-09-15 $11.60 $11.84 $11.59 $11.83 $10.60 37,438
2015-09-14 $11.70 $11.70 $11.62 $11.67 $10.46 29,519
2015-09-11 $11.73 $11.87 $11.65 $11.87 $10.64 16,100
2015-09-10 $11.81 $11.82 $11.72 $11.82 $10.59 13,546
2015-09-09 $11.97 $11.97 $11.71 $11.71 $10.49 69,028
2015-09-08 $11.74 $11.82 $11.59 $11.70 $10.49 125,643
2015-09-04 $11.21 $11.25 $11.05 $11.10 $9.95 58,217
2015-09-03 $11.32 $11.47 $11.32 $11.35 $10.17 31,304

Global X MSCI China Consumer Discretionary ETF (CHIQ) News Headlines

Recent Global X MSCI China Consumer Discretionary ETF (CHIQ) News
Similar Companies to Global X MSCI China Consumer Discretionary ETF (CHIQ) 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.