Global X MSCI China Financials ETF (CHIX) Exchange: NYSE ARCA

Data as of April 25, 2024

$10.57 ($0.00) 0.00%

Global X MSCI China Financials ETF - Daily Information
Click for more stock information on Global X MSCI China Financials ETF.
Daily Information Data
Date April 25, 2024
Open $10.57
Previous Close $10.57
High $10.57
Low $10.57
Adjusted Open $10.57
Previous Adjusted Close $10.57
Adjusted High $10.57
Adjusted Low $10.57

About Global X MSCI China Financials ETF (CHIX)

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 financials companies that are economically tied to China. For purposes of this policy, financials companies include those companies that are classified in the financials 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 financials 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 financials 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 97 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 banking and insurance industries and had significant exposure to the financials sector.

Historical Stock Data for Global X MSCI China Financials ETF (CHIX)

Date Open High Low Close Adj.Close Volume
2024-02-23 $10.57 $10.57 $10.57 $10.57 $10.57 0
2024-02-22 $10.57 $10.57 $10.57 $10.57 $10.57 0
2024-02-21 $10.57 $10.57 $10.57 $10.57 $10.57 0
2024-02-20 $10.57 $10.57 $10.57 $10.57 $10.57 0
2024-02-16 $10.55 $10.61 $10.55 $10.57 $10.57 22,395
2024-02-15 $10.56 $10.60 $10.56 $10.56 $10.56 6,849
2024-02-14 $10.60 $10.60 $10.55 $10.59 $10.59 17,770
2024-02-13 $10.51 $10.61 $10.51 $10.57 $10.57 24,303
2024-02-12 $10.56 $10.62 $10.55 $10.55 $10.55 9,480
2024-02-09 $10.60 $10.61 $10.58 $10.59 $10.59 4,882
2024-02-08 $10.54 $10.61 $10.54 $10.58 $10.58 4,072
2024-02-07 $10.57 $10.61 $10.34 $10.60 $10.60 16,582
2024-02-06 $10.57 $10.64 $10.55 $10.57 $10.57 24,174
2024-02-05 $10.53 $10.60 $10.53 $10.55 $10.55 15,621
2024-02-02 $10.54 $10.60 $10.51 $10.60 $10.60 8,528
2024-02-01 $10.56 $10.61 $10.55 $10.56 $10.56 4,643
2024-01-31 $10.53 $10.58 $10.53 $10.54 $10.54 16,403
2024-01-30 $10.57 $10.60 $10.57 $10.57 $10.57 18,859
2024-01-29 $10.59 $10.60 $10.54 $10.57 $10.57 11,066
2024-01-26 $10.54 $10.64 $10.54 $10.60 $10.60 19,182
2024-01-25 $10.60 $10.66 $10.54 $10.58 $10.58 53,825
2024-01-24 $10.49 $10.60 $10.46 $10.52 $10.52 49,036
2024-01-23 $10.09 $10.11 $10.05 $10.10 $10.10 41,881
2024-01-22 $9.78 $9.83 $9.74 $9.82 $9.82 28,621
2024-01-19 $9.92 $10.04 $9.89 $10.02 $10.02 13,308
2024-01-18 $9.95 $9.95 $9.93 $9.94 $9.94 751
2024-01-17 $9.87 $9.91 $9.84 $9.91 $9.91 8,751
2024-01-16 $10.17 $10.17 $10.04 $10.05 $10.05 17,768
2024-01-12 $10.32 $10.33 $10.28 $10.31 $10.31 52,510
2024-01-11 $10.18 $10.21 $10.17 $10.21 $10.21 10,040
2024-01-10 $10.14 $10.18 $10.12 $10.14 $10.14 77,839
2024-01-09 $10.27 $10.27 $10.17 $10.20 $10.20 68,453
2024-01-08 $10.39 $10.43 $10.30 $10.33 $10.33 119,842
2024-01-05 $10.57 $10.63 $10.54 $10.56 $10.56 6,269
2024-01-04 $10.54 $10.56 $10.51 $10.52 $10.52 10,372
2024-01-03 $10.50 $10.59 $10.50 $10.57 $10.57 8,385
2024-01-02 $10.52 $10.52 $10.41 $10.46 $10.46 16,437
2023-12-29 $10.70 $10.70 $10.66 $10.67 $10.67 11,816
2023-12-28 $10.54 $10.66 $10.54 $10.64 $10.64 76,610
2023-12-27 $10.82 $10.89 $10.82 $10.88 $10.37 36,497
2023-12-26 $10.75 $10.83 $10.75 $10.81 $10.30 27,156
2023-12-22 $10.84 $10.87 $10.79 $10.85 $10.34 58,583
2023-12-21 $10.75 $10.85 $10.75 $10.81 $10.31 59,296
2023-12-20 $10.69 $10.69 $10.58 $10.62 $10.12 8,342
2023-12-19 $10.82 $10.91 $10.82 $10.88 $10.37 3,370
2023-12-18 $10.84 $10.85 $10.78 $10.79 $10.29 7,480
2023-12-15 $10.96 $10.97 $10.86 $10.87 $10.37 19,789
2023-12-14 $10.88 $11.00 $10.88 $10.98 $10.47 4,899
2023-12-13 $10.81 $10.92 $10.72 $10.92 $10.41 14,597
2023-12-12 $10.90 $10.96 $10.83 $10.94 $10.43 59,622
2023-12-11 $10.81 $10.84 $10.80 $10.83 $10.32 12,118
2023-12-08 $10.76 $10.78 $10.74 $10.76 $10.26 6,097
2023-12-07 $10.87 $10.89 $10.83 $10.83 $10.32 27,704
2023-12-06 $10.87 $10.89 $10.81 $10.82 $10.32 19,546
2023-12-05 $10.83 $10.87 $10.81 $10.85 $10.35 19,014
2023-12-04 $11.03 $11.07 $11.00 $11.03 $10.51 2,226
2023-12-01 $11.05 $11.16 $11.01 $11.12 $10.60 4,055
2023-11-30 $11.12 $11.16 $11.09 $11.13 $10.61 2,867
2023-11-29 $11.11 $11.14 $11.07 $11.07 $10.55 7,544
2023-11-28 $11.34 $11.34 $11.25 $11.33 $11.33 5,922
2023-11-27 $11.41 $11.41 $11.35 $11.36 $11.36 2,081
2023-11-24 $11.46 $11.55 $11.46 $11.53 $11.53 4,597
2023-11-22 $11.56 $11.56 $11.45 $11.47 $11.47 10,038
2023-11-21 $11.51 $11.51 $11.45 $11.48 $11.48 12,106
2023-11-20 $11.55 $11.65 $11.55 $11.62 $11.62 2,734
2023-11-17 $11.42 $11.44 $11.41 $11.43 $11.43 2,295
2023-11-16 $11.44 $11.50 $11.37 $11.45 $11.45 8,177
2023-11-15 $11.67 $11.73 $11.65 $11.68 $11.68 1,064
2023-11-14 $11.45 $11.56 $11.45 $11.56 $11.56 47,554
2023-11-13 $11.20 $11.32 $11.20 $11.27 $11.27 8,268
2023-11-10 $11.16 $11.18 $11.11 $11.18 $11.18 18,309
2023-11-09 $11.27 $11.27 $11.14 $11.14 $11.14 17,077
2023-11-08 $11.37 $11.37 $11.27 $11.28 $11.28 903
2023-11-07 $11.45 $11.47 $11.44 $11.45 $11.45 4,391
2023-11-06 $11.56 $11.60 $11.52 $11.54 $11.54 2,513
2023-11-03 $11.47 $11.57 $11.47 $11.56 $11.56 14,410
2023-11-02 $11.37 $11.38 $11.33 $11.38 $11.38 2,951
2023-11-01 $11.29 $11.29 $11.26 $11.26 $11.26 3,319
2023-10-31 $11.22 $11.29 $11.17 $11.29 $11.29 17,626
2023-10-30 $11.29 $11.29 $11.22 $11.26 $11.26 11,098
2023-10-27 $11.42 $11.44 $11.36 $11.37 $11.37 1,824
2023-10-26 $11.39 $11.43 $11.36 $11.37 $11.37 21,919
2023-10-25 $11.38 $11.44 $11.34 $11.38 $11.38 23,587
2023-10-24 $11.57 $11.57 $11.57 $11.57 $11.57 395
2023-10-23 $11.31 $11.32 $11.30 $11.31 $11.31 3,760
2023-10-20 $11.35 $11.40 $11.23 $11.29 $11.29 19,178
2023-10-19 $11.47 $11.52 $11.39 $11.39 $11.39 117,856
2023-10-18 $11.75 $11.75 $11.69 $11.71 $11.71 5,695
2023-10-17 $11.83 $11.90 $11.83 $11.86 $11.86 20,441
2023-10-16 $11.80 $11.89 $11.76 $11.89 $11.89 32,737
2023-10-13 $11.85 $11.85 $11.81 $11.84 $11.84 9,843
2023-10-12 $11.98 $11.98 $11.83 $11.89 $11.89 29,931
2023-10-11 $11.76 $11.82 $11.76 $11.82 $11.82 8,013
2023-10-10 $11.61 $11.77 $11.61 $11.77 $11.77 17,184
2023-10-09 $11.53 $11.64 $11.52 $11.64 $11.64 16,077
2023-10-06 $11.48 $11.58 $11.48 $11.57 $11.57 6,219
2023-10-05 $11.28 $11.37 $11.28 $11.35 $11.35 4,917
2023-10-04 $11.36 $11.36 $11.26 $11.30 $11.30 17,144
2023-10-03 $11.38 $11.38 $11.30 $11.30 $11.30 44,968
2023-10-02 $11.71 $11.71 $11.65 $11.65 $11.65 1,074
2023-09-29 $11.80 $11.84 $11.69 $11.71 $11.71 5,578
2023-09-28 $11.64 $11.71 $11.62 $11.67 $11.67 68,684
2023-09-27 $11.72 $11.74 $11.69 $11.74 $11.74 70,553
2023-09-26 $11.70 $11.72 $11.66 $11.70 $11.70 9,925
2023-09-25 $11.77 $11.82 $11.77 $11.77 $11.77 29,865
2023-09-22 $11.96 $11.99 $11.90 $11.91 $11.91 136,538
2023-09-21 $11.65 $11.65 $11.62 $11.65 $11.65 1,516
2023-09-20 $11.81 $11.88 $11.80 $11.81 $11.81 16,669
2023-09-19 $11.80 $11.80 $11.78 $11.78 $11.78 14,063
2023-09-18 $11.68 $11.72 $11.66 $11.69 $11.69 40,696
2023-09-15 $11.76 $11.76 $11.72 $11.75 $11.75 43,620
2023-09-14 $11.77 $11.82 $11.77 $11.79 $11.79 1,797
2023-09-13 $11.67 $11.72 $11.66 $11.69 $11.69 12,558
2023-09-12 $11.74 $11.79 $11.73 $11.78 $11.78 46,433
2023-09-11 $11.75 $11.87 $11.75 $11.77 $11.77 12,362
2023-09-08 $11.58 $11.59 $11.54 $11.54 $11.54 26,851
2023-09-07 $11.63 $11.63 $11.57 $11.60 $11.60 20,716
2023-09-06 $11.77 $11.80 $11.77 $11.79 $11.79 710
2023-09-05 $11.78 $11.78 $11.67 $11.75 $11.75 26,958
2023-09-01 $11.64 $11.72 $11.64 $11.69 $11.69 6,711
2023-08-31 $11.48 $11.51 $11.48 $11.50 $11.50 49,636
2023-08-30 $11.60 $11.60 $11.56 $11.57 $11.57 1,679
2023-08-29 $11.66 $11.78 $11.65 $11.71 $11.71 7,693
2023-08-28 $11.51 $11.65 $11.51 $11.62 $11.62 21,335
2023-08-25 $11.40 $11.41 $11.39 $11.41 $11.41 5,273
2023-08-24 $11.27 $11.30 $11.24 $11.27 $11.27 36,959
2023-08-23 $11.34 $11.34 $11.29 $11.32 $11.32 1,616
2023-08-22 $11.29 $11.29 $11.13 $11.14 $11.14 81,960
2023-08-21 $11.23 $11.23 $11.16 $11.19 $11.19 21,413
2023-08-18 $11.45 $11.45 $11.37 $11.40 $11.40 19,682
2023-08-17 $11.58 $11.58 $11.48 $11.49 $11.49 5,317
2023-08-16 $11.54 $11.57 $11.53 $11.55 $11.55 14,681
2023-08-15 $11.77 $11.77 $11.68 $11.69 $11.69 6,235
2023-08-14 $11.75 $11.82 $11.63 $11.77 $11.77 15,924
2023-08-11 $12.00 $12.00 $11.92 $11.94 $11.94 11,457
2023-08-10 $12.36 $12.40 $12.30 $12.30 $12.30 15,750
2023-08-09 $12.34 $12.34 $12.25 $12.32 $12.32 22,156
2023-08-08 $12.29 $12.29 $12.21 $12.28 $12.28 4,449
2023-08-07 $12.42 $12.44 $12.41 $12.43 $12.43 3,978
2023-08-04 $12.61 $12.66 $12.56 $12.57 $12.57 6,078
2023-08-03 $12.56 $12.67 $12.56 $12.61 $12.61 1,750
2023-08-02 $12.39 $12.41 $12.32 $12.37 $12.37 10,438
2023-08-01 $12.61 $12.62 $12.55 $12.57 $12.57 12,095
2023-07-31 $12.72 $12.91 $12.72 $12.86 $12.86 82,720
2023-07-28 $12.70 $12.93 $12.70 $12.79 $12.79 19,509
2023-07-27 $12.19 $12.22 $12.10 $12.14 $12.14 50,684
2023-07-26 $12.13 $12.17 $12.13 $12.15 $12.15 616
2023-07-25 $12.18 $12.18 $12.12 $12.12 $12.12 3,786
2023-07-24 $11.57 $11.80 $11.57 $11.72 $11.72 19,823
2023-07-21 $11.68 $11.68 $11.63 $11.63 $11.63 2,910
2023-07-20 $11.65 $11.66 $11.61 $11.64 $11.64 7,244
2023-07-19 $11.65 $11.66 $11.64 $11.65 $11.65 2,212
2023-07-18 $11.66 $11.70 $11.57 $11.62 $11.62 24,143
2023-07-17 $11.75 $11.82 $11.75 $11.79 $11.79 3,226
2023-07-14 $11.93 $11.93 $11.84 $11.85 $11.85 9,204
2023-07-13 $11.88 $11.99 $11.88 $11.96 $11.96 12,235
2023-07-12 $11.82 $11.87 $11.82 $11.82 $11.82 22,285
2023-07-11 $11.65 $11.68 $11.65 $11.68 $11.68 1,412
2023-07-10 $11.61 $11.67 $11.61 $11.67 $11.67 868
2023-07-07 $11.61 $11.70 $11.61 $11.70 $11.70 2,694
2023-07-06 $11.62 $11.63 $11.57 $11.63 $11.63 4,830
2023-07-05 $12.00 $12.00 $11.87 $11.89 $11.89 2,591
2023-07-03 $12.14 $12.22 $12.14 $12.16 $12.16 2,444
2023-06-30 $11.94 $12.02 $11.94 $11.99 $11.99 29,582
2023-06-29 $11.81 $11.82 $11.81 $11.82 $11.82 1,067
2023-06-28 $11.92 $12.00 $11.89 $12.00 $11.96 77,280
2023-06-27 $11.91 $11.94 $11.90 $11.93 $11.89 2,960
2023-06-26 $11.75 $11.75 $11.71 $11.73 $11.69 5,204
2023-06-23 $11.81 $11.81 $11.73 $11.76 $11.72 4,164
2023-06-22 $11.90 $11.92 $11.90 $11.92 $11.88 7,601
2023-06-21 $11.96 $11.99 $11.91 $11.95 $11.91 28,354
2023-06-20 $12.11 $12.11 $11.96 $12.00 $11.96 7,358
2023-06-16 $12.37 $12.37 $12.30 $12.31 $12.27 4,040
2023-06-15 $12.30 $12.35 $12.28 $12.34 $12.30 22,458
2023-06-14 $12.20 $12.30 $12.20 $12.27 $12.23 3,052
2023-06-13 $12.37 $12.37 $12.28 $12.28 $12.23 2,111
2023-06-12 $12.29 $12.31 $12.27 $12.27 $12.23 1,992
2023-06-09 $12.37 $12.42 $12.35 $12.37 $12.33 7,755
2023-06-08 $12.38 $12.44 $12.38 $12.44 $12.40 1,695
2023-06-07 $12.25 $12.29 $12.20 $12.20 $12.16 1,760
2023-06-06 $12.12 $12.30 $12.11 $12.29 $12.24 6,214
2023-06-05 $12.12 $12.15 $12.09 $12.15 $12.11 3,953
2023-06-02 $12.21 $12.21 $12.15 $12.17 $12.13 15,784
2023-06-01 $11.90 $12.04 $11.90 $12.03 $11.98 4,204
2023-05-31 $11.89 $11.98 $11.87 $11.98 $11.94 5,088
2023-05-30 $12.11 $12.14 $12.00 $12.05 $12.01 51,875
2023-05-26 $12.20 $12.20 $12.14 $12.17 $12.17 13,232
2023-05-25 $12.14 $12.15 $12.01 $12.02 $12.02 47,130
2023-05-24 $12.32 $12.32 $12.18 $12.20 $12.20 31,326
2023-05-23 $12.62 $12.62 $12.52 $12.53 $12.53 2,011
2023-05-22 $12.89 $12.89 $12.84 $12.88 $12.88 10,188
2023-05-19 $12.87 $12.87 $12.82 $12.84 $12.84 13,444
2023-05-18 $12.91 $12.94 $12.90 $12.92 $12.92 5,641
2023-05-17 $12.87 $12.87 $12.82 $12.82 $12.82 1,149
2023-05-16 $13.00 $13.12 $12.98 $13.03 $13.03 43,838
2023-05-15 $13.07 $13.20 $13.06 $13.20 $13.20 15,733
2023-05-12 $12.84 $12.84 $12.73 $12.74 $12.74 38,399
2023-05-11 $13.00 $13.15 $13.00 $13.09 $13.09 24,824
2023-05-10 $13.21 $13.22 $13.11 $13.15 $13.15 10,920
2023-05-09 $13.49 $13.54 $13.49 $13.51 $13.51 3,530
2023-05-08 $13.66 $13.72 $13.64 $13.68 $13.68 17,517
2023-05-05 $13.16 $13.33 $13.16 $13.29 $13.29 42,305
2023-05-04 $13.01 $13.10 $13.01 $13.08 $13.08 9,584
2023-05-03 $12.44 $12.48 $12.41 $12.42 $12.42 8,910
2023-05-02 $12.51 $12.51 $12.51 $12.51 $12.51 84
2023-05-01 $12.66 $12.66 $12.58 $12.58 $12.58 749
2023-04-28 $12.64 $12.69 $12.64 $12.66 $12.66 2,654
2023-04-27 $12.56 $12.60 $12.56 $12.60 $12.60 2,617
2023-04-26 $12.35 $12.36 $12.32 $12.34 $12.34 10,685
2023-04-25 $12.38 $12.38 $12.29 $12.32 $12.32 3,018
2023-04-24 $12.38 $12.40 $12.34 $12.37 $12.37 4,922
2023-04-21 $12.49 $12.49 $12.44 $12.46 $12.46 4,455
2023-04-20 $12.68 $12.75 $12.68 $12.71 $12.71 16,337
2023-04-19 $12.70 $12.70 $12.63 $12.64 $12.64 3,262
2023-04-18 $12.79 $12.84 $12.73 $12.77 $12.77 10,263
2023-04-17 $12.66 $12.74 $12.58 $12.65 $12.65 11,608
2023-04-14 $12.35 $12.35 $12.26 $12.30 $12.30 1,087
2023-04-13 $12.33 $12.37 $12.33 $12.37 $12.37 674
2023-04-12 $12.30 $12.30 $12.25 $12.25 $12.25 544
2023-04-11 $12.23 $12.32 $12.23 $12.29 $12.29 1,963
2023-04-10 $12.00 $12.13 $12.00 $12.13 $12.13 15,332
2023-04-06 $12.06 $12.13 $12.06 $12.09 $12.09 1,770
2023-04-05 $12.09 $12.09 $12.09 $12.09 $12.09 357
2023-04-04 $12.13 $12.16 $12.13 $12.16 $12.16 2,169
2023-04-03 $12.11 $12.14 $12.10 $12.14 $12.14 5,274
2023-03-31 $12.03 $12.08 $11.96 $12.01 $12.01 7,201
2023-03-30 $12.09 $12.11 $12.01 $12.02 $12.02 11,376
2023-03-29 $12.11 $12.15 $12.06 $12.08 $12.08 28,720
2023-03-28 $12.12 $12.17 $12.07 $12.17 $12.17 8,136
2023-03-27 $11.89 $11.93 $11.84 $11.89 $11.89 88,140
2023-03-24 $12.02 $12.03 $11.98 $12.02 $12.02 8,337
2023-03-23 $12.20 $12.28 $12.15 $12.18 $12.18 9,021
2023-03-22 $12.06 $12.12 $12.01 $12.01 $12.01 6,967
2023-03-21 $11.92 $11.97 $11.92 $11.97 $11.97 2,014
2023-03-20 $11.92 $12.07 $11.92 $12.04 $12.04 11,776
2023-03-17 $12.02 $12.02 $11.94 $11.97 $11.97 4,181
2023-03-16 $11.83 $11.95 $11.83 $11.95 $11.95 1,563
2023-03-15 $11.87 $11.88 $11.79 $11.84 $11.84 6,132
2023-03-14 $11.83 $11.84 $11.81 $11.83 $11.83 2,219
2023-03-13 $11.84 $11.93 $11.84 $11.88 $11.88 6,420
2023-03-10 $11.80 $11.82 $11.75 $11.79 $11.79 4,516
2023-03-09 $11.92 $11.92 $11.78 $11.82 $11.82 7,344
2023-03-08 $12.10 $12.12 $12.08 $12.11 $12.11 15,698
2023-03-07 $12.22 $12.22 $12.14 $12.15 $12.15 6,414
2023-03-06 $12.32 $12.32 $12.25 $12.25 $12.25 2,713
2023-03-03 $12.41 $12.42 $12.41 $12.42 $12.42 409
2023-03-02 $12.32 $12.43 $12.27 $12.43 $12.43 10,037
2023-03-01 $12.35 $12.35 $12.24 $12.28 $12.28 19,394
2023-02-28 $11.93 $11.95 $11.88 $11.89 $11.89 5,714
2023-02-27 $11.96 $12.00 $11.96 $12.00 $12.00 6,147
2023-02-24 $12.02 $12.02 $11.93 $11.94 $11.94 7,074
2023-02-23 $12.28 $12.30 $12.19 $12.20 $12.20 5,481
2023-02-22 $12.25 $12.29 $12.20 $12.26 $12.26 70,489
2023-02-21 $12.29 $12.41 $12.29 $12.31 $12.31 90,492
2023-02-17 $12.12 $12.13 $12.08 $12.13 $12.13 6,630
2023-02-16 $12.20 $12.26 $12.15 $12.24 $12.24 4,077
2023-02-15 $12.28 $12.28 $12.20 $12.24 $12.24 8,687
2023-02-14 $12.44 $12.44 $12.40 $12.42 $12.42 5,119
2023-02-13 $12.44 $12.48 $12.44 $12.45 $12.45 1,573
2023-02-10 $12.46 $12.46 $12.35 $12.35 $12.35 5,191
2023-02-09 $12.62 $12.62 $12.48 $12.54 $12.54 3,264
2023-02-08 $12.35 $12.37 $12.34 $12.37 $12.37 9,740
2023-02-07 $12.33 $12.40 $12.33 $12.38 $12.38 6,856
2023-02-06 $12.33 $12.33 $12.23 $12.31 $12.31 3,554
2023-02-03 $12.52 $12.61 $12.47 $12.48 $12.48 10,804
2023-02-02 $12.89 $12.95 $12.76 $12.84 $12.84 78,652
2023-02-01 $12.89 $13.10 $12.89 $13.06 $13.06 6,523
2023-01-31 $12.94 $12.94 $12.80 $12.88 $12.88 27,662
2023-01-30 $13.09 $13.09 $13.01 $13.01 $13.01 11,004
2023-01-27 $13.39 $13.41 $13.38 $13.39 $13.39 21,868
2023-01-26 $13.34 $13.40 $13.34 $13.39 $13.39 5,678
2023-01-25 $13.23 $13.31 $13.21 $13.25 $13.25 5,305
2023-01-24 $13.20 $13.25 $13.20 $13.23 $13.23 2,066
2023-01-23 $13.18 $13.29 $13.16 $13.20 $13.20 7,622
2023-01-20 $13.09 $13.15 $13.06 $13.15 $13.15 7,095
2023-01-19 $12.93 $12.98 $12.91 $12.98 $12.98 12,984
2023-01-18 $12.95 $12.95 $12.81 $12.81 $12.81 11,637
2023-01-17 $12.93 $12.93 $12.83 $12.83 $12.83 106,052
2023-01-13 $12.87 $12.96 $12.87 $12.94 $12.94 7,358
2023-01-12 $12.72 $12.79 $12.72 $12.79 $12.79 6,105
2023-01-11 $12.72 $12.74 $12.69 $12.70 $12.70 5,879
2023-01-10 $12.51 $12.55 $12.45 $12.53 $12.53 23,010
2023-01-09 $12.60 $12.64 $12.55 $12.56 $12.56 33,162
2023-01-06 $12.39 $12.47 $12.39 $12.46 $12.46 62,158
2023-01-05 $12.26 $12.36 $12.26 $12.31 $12.31 15,057
2023-01-04 $12.28 $12.45 $12.27 $12.45 $12.45 41,751
2023-01-03 $11.87 $11.98 $11.87 $11.88 $11.88 16,488
2022-12-30 $11.77 $11.81 $11.69 $11.74 $11.74 51,017
2022-12-29 $11.77 $11.84 $11.76 $11.83 $11.83 13,414
2022-12-28 $12.49 $12.49 $12.31 $12.32 $11.65 4,676
2022-12-27 $12.22 $12.49 $12.17 $12.49 $11.81 50,705
2022-12-23 $12.10 $12.10 $12.03 $12.09 $11.43 7,607
2022-12-22 $12.10 $12.15 $11.99 $12.05 $11.40 27,287
2022-12-21 $12.02 $12.16 $12.02 $12.16 $11.50 7,022
2022-12-20 $11.95 $12.04 $11.93 $11.94 $11.29 46,986
2022-12-19 $12.10 $12.10 $12.02 $12.04 $11.39 7,063
2022-12-16 $12.23 $12.29 $12.23 $12.23 $11.56 2,109
2022-12-15 $12.27 $12.27 $12.11 $12.14 $11.48 83,615
2022-12-14 $12.30 $12.33 $12.30 $12.33 $11.66 2,616
2022-12-13 $12.45 $12.45 $12.26 $12.26 $11.60 9,042
2022-12-12 $12.27 $12.27 $12.19 $12.24 $11.58 2,651
2022-12-09 $12.46 $12.47 $12.30 $12.36 $11.69 32,018
2022-12-08 $12.29 $12.31 $12.23 $12.28 $11.61 94,162
2022-12-07 $12.13 $12.18 $12.06 $12.11 $11.45 104,783
2022-12-06 $12.35 $12.41 $12.35 $12.37 $11.70 10,792
2022-12-05 $12.41 $12.45 $12.32 $12.35 $12.35 38,457
2022-12-02 $11.91 $12.11 $11.91 $12.09 $12.09 13,468
2022-12-01 $12.07 $12.11 $12.04 $12.09 $12.09 6,731
2022-11-30 $12.11 $12.15 $12.07 $12.14 $12.14 18,887
2022-11-29 $11.88 $11.95 $11.88 $11.93 $11.93 3,075
2022-11-28 $11.32 $11.43 $11.32 $11.37 $11.37 25,753
2022-11-25 $11.53 $11.60 $11.52 $11.57 $11.57 42,082
2022-11-23 $11.31 $11.38 $11.31 $11.38 $11.38 2,709
2022-11-22 $11.26 $11.32 $11.26 $11.29 $11.29 20,981
2022-11-21 $11.10 $11.14 $11.10 $11.12 $11.12 6,993
2022-11-18 $11.25 $11.25 $11.17 $11.20 $11.20 4,824
2022-11-17 $11.24 $11.44 $11.24 $11.43 $11.43 12,083
2022-11-16 $11.45 $11.45 $11.35 $11.36 $11.36 1,584
2022-11-15 $11.65 $11.66 $11.53 $11.60 $11.60 11,221
2022-11-14 $11.30 $11.36 $11.30 $11.31 $11.31 6,427
2022-11-11 $11.08 $11.20 $11.08 $11.17 $11.17 40,245
2022-11-10 $10.63 $10.74 $10.63 $10.74 $10.74 42,681
2022-11-09 $10.46 $10.51 $10.40 $10.41 $10.41 41,683
2022-11-08 $10.46 $10.52 $10.46 $10.52 $10.52 16,656
2022-11-07 $10.53 $10.57 $10.49 $10.51 $10.51 53,791
2022-11-04 $10.40 $10.47 $10.32 $10.47 $10.47 35,551
2022-11-03 $9.90 $9.94 $9.90 $9.94 $9.94 1,975
2022-11-02 $9.97 $10.07 $9.94 $9.95 $9.95 102,651
2022-11-01 $9.99 $10.00 $9.89 $9.89 $9.89 92,347
2022-10-31 $9.72 $9.78 $9.72 $9.74 $9.74 7,875
2022-10-28 $10.04 $10.04 $10.00 $10.02 $10.02 9,082
2022-10-27 $10.18 $10.26 $10.18 $10.19 $10.19 88,079
2022-10-26 $10.07 $10.27 $10.07 $10.25 $10.25 44,365
2022-10-25 $10.10 $10.15 $10.10 $10.10 $10.10 37,725
2022-10-24 $10.12 $10.13 $9.99 $10.09 $10.09 27,852
2022-10-21 $10.63 $10.71 $10.63 $10.70 $10.70 4,150
2022-10-20 $10.63 $10.71 $10.61 $10.61 $10.61 27,506
2022-10-19 $10.56 $10.59 $10.48 $10.48 $10.48 100,565
2022-10-18 $10.78 $10.81 $10.65 $10.68 $10.68 31,788
2022-10-17 $10.72 $10.80 $10.72 $10.77 $10.77 19,725
2022-10-14 $10.59 $10.60 $10.51 $10.51 $10.51 32,953
2022-10-13 $10.39 $10.64 $10.33 $10.63 $10.63 5,864
2022-10-12 $10.59 $10.64 $10.58 $10.59 $10.59 50,482
2022-10-11 $10.67 $10.69 $10.63 $10.63 $10.63 2,637
2022-10-10 $10.81 $10.81 $10.75 $10.75 $10.75 3,679
2022-10-07 $11.05 $11.05 $10.92 $10.92 $10.92 29,214
2022-10-06 $11.19 $11.19 $11.08 $11.12 $11.12 9,016
2022-10-05 $11.22 $11.27 $11.18 $11.22 $11.22 32,411
2022-10-04 $10.91 $11.13 $10.90 $11.04 $11.04 96,988
2022-10-03 $10.73 $10.82 $10.65 $10.78 $10.78 40,708
2022-09-30 $10.87 $10.93 $10.86 $10.88 $10.88 29,492
2022-09-29 $10.78 $10.79 $10.72 $10.77 $10.77 42,138
2022-09-28 $10.95 $11.01 $10.88 $11.01 $11.01 12,829
2022-09-27 $11.17 $11.17 $11.03 $11.04 $11.04 15,009
2022-09-26 $11.24 $11.26 $11.18 $11.21 $11.21 9,964
2022-09-23 $11.38 $11.40 $11.34 $11.38 $11.38 38,039
2022-09-22 $11.46 $11.49 $11.43 $11.43 $11.43 17,991
2022-09-21 $11.54 $11.55 $11.47 $11.48 $11.48 55,523
2022-09-20 $11.60 $11.64 $11.56 $11.59 $11.59 23,559
2022-09-19 $11.66 $11.72 $11.66 $11.70 $11.70 8,270
2022-09-16 $11.75 $11.75 $11.71 $11.72 $11.72 46,779
2022-09-15 $11.90 $11.95 $11.89 $11.91 $11.91 10,948
2022-09-14 $11.87 $11.90 $11.86 $11.88 $11.88 25,457
2022-09-13 $12.06 $12.06 $11.90 $11.93 $11.93 95,260
2022-09-12 $12.15 $12.23 $12.15 $12.22 $12.22 12,418
2022-09-09 $12.07 $12.15 $12.01 $12.13 $12.13 45,300
2022-09-08 $11.80 $11.85 $11.80 $11.83 $11.83 3,564
2022-09-07 $11.87 $11.90 $11.85 $11.89 $11.89 7,281
2022-09-06 $11.93 $11.95 $11.84 $11.84 $11.84 27,512
2022-09-02 $12.04 $12.04 $11.95 $11.96 $11.96 4,090
2022-09-01 $12.08 $12.14 $12.05 $12.13 $12.13 35,115
2022-08-31 $12.15 $12.17 $12.09 $12.11 $12.11 16,468
2022-08-30 $12.01 $12.02 $11.93 $11.93 $11.93 48,068
2022-08-29 $12.08 $12.12 $12.02 $12.07 $12.07 30,243
2022-08-26 $12.25 $12.26 $12.11 $12.11 $12.11 53,919
2022-08-25 $12.12 $12.19 $12.07 $12.17 $12.17 20,987
2022-08-24 $11.87 $11.97 $11.87 $11.94 $11.94 52,608
2022-08-23 $11.91 $11.95 $11.90 $11.95 $11.95 12,450
2022-08-22 $11.99 $12.03 $11.98 $11.98 $11.98 18,022
2022-08-19 $12.00 $12.04 $11.99 $11.99 $11.99 7,964
2022-08-18 $12.01 $12.04 $11.97 $11.98 $11.98 50,860
2022-08-17 $12.14 $12.18 $12.12 $12.16 $12.16 4,492
2022-08-16 $12.12 $12.14 $12.11 $12.13 $12.13 3,937
2022-08-15 $12.21 $12.21 $12.13 $12.13 $12.13 22,741
2022-08-12 $12.25 $12.33 $12.25 $12.32 $12.32 14,702
2022-08-11 $12.28 $12.35 $12.26 $12.28 $12.28 14,173
2022-08-10 $12.06 $12.06 $11.97 $12.03 $12.03 59,256
2022-08-09 $12.11 $12.14 $12.08 $12.09 $12.09 6,221
2022-08-08 $12.16 $12.19 $12.12 $12.14 $12.14 4,910
2022-08-05 $12.12 $12.19 $12.10 $12.15 $12.15 32,969
2022-08-04 $12.11 $12.12 $12.04 $12.06 $12.06 4,489
2022-08-03 $11.94 $11.95 $11.90 $11.95 $11.95 19,045
2022-08-02 $11.95 $12.03 $11.90 $11.96 $11.96 58,842
2022-08-01 $12.13 $12.22 $12.13 $12.18 $12.18 7,352
2022-07-29 $12.33 $12.37 $12.31 $12.36 $12.36 54,588
2022-07-28 $12.48 $12.52 $12.45 $12.51 $12.51 2,892
2022-07-27 $12.55 $12.61 $12.48 $12.56 $12.56 14,774
2022-07-26 $12.55 $12.62 $12.48 $12.49 $12.49 29,802
2022-07-25 $12.46 $12.48 $12.43 $12.46 $12.46 13,618
2022-07-22 $12.41 $12.43 $12.39 $12.40 $12.40 2,331
2022-07-21 $12.36 $12.44 $12.36 $12.41 $12.41 32,259
2022-07-20 $12.56 $12.56 $12.46 $12.52 $12.52 14,238
2022-07-19 $12.56 $12.62 $12.54 $12.59 $12.59 31,032
2022-07-18 $12.54 $12.58 $12.47 $12.51 $12.51 26,610
2022-07-15 $12.22 $12.29 $12.11 $12.20 $12.20 143,759
2022-07-14 $12.44 $12.44 $12.31 $12.37 $12.37 34,706
2022-07-13 $12.66 $12.77 $12.66 $12.73 $12.73 25,210
2022-07-12 $12.96 $13.04 $12.96 $12.97 $12.97 42,198
2022-07-11 $13.03 $13.05 $12.95 $12.98 $12.98 92,706
2022-07-08 $13.18 $13.21 $13.15 $13.19 $13.19 11,697
2022-07-07 $13.19 $13.32 $13.19 $13.28 $13.28 18,853
2022-07-06 $13.17 $13.17 $13.07 $13.12 $13.12 70,111
2022-07-05 $13.30 $13.36 $13.17 $13.34 $13.34 45,952
2022-07-01 $13.56 $13.57 $13.47 $13.57 $13.57 7,008
2022-06-30 $13.49 $13.58 $13.47 $13.56 $13.56 61,641
2022-06-29 $13.57 $13.57 $13.46 $13.47 $13.47 14,121
2022-06-28 $13.64 $13.65 $13.56 $13.56 $13.52 41,826
2022-06-27 $13.50 $13.51 $13.44 $13.49 $13.45 16,164
2022-06-24 $13.38 $13.40 $13.31 $13.38 $13.34 17,629
2022-06-23 $13.37 $13.40 $13.29 $13.33 $13.28 4,477
2022-06-22 $13.22 $13.27 $13.15 $13.27 $13.23 60,857
2022-06-21 $13.33 $13.38 $13.30 $13.33 $13.29 46,496
2022-06-17 $13.14 $13.19 $13.04 $13.11 $13.07 54,379
2022-06-16 $13.03 $13.09 $12.98 $13.06 $13.02 44,775
2022-06-15 $13.19 $13.39 $13.19 $13.32 $13.28 42,552
2022-06-14 $12.88 $12.94 $12.87 $12.88 $12.84 20,235
2022-06-13 $12.73 $12.76 $12.61 $12.65 $12.61 57,932
2022-06-10 $12.93 $12.93 $12.85 $12.87 $12.82 58,945
2022-06-09 $13.05 $13.08 $12.93 $12.94 $12.90 24,003
2022-06-08 $13.04 $13.13 $13.03 $13.03 $12.99 18,801
2022-06-07 $13.02 $13.05 $12.99 $13.01 $12.97 89,285
2022-06-06 $13.07 $13.12 $13.01 $13.01 $12.96 86,350
2022-06-03 $12.98 $12.98 $12.88 $12.93 $12.89 6,067
2022-06-02 $12.89 $13.02 $12.82 $13.02 $12.98 11,220
2022-06-01 $13.01 $13.01 $12.81 $12.88 $12.84 17,440
2022-05-31 $13.02 $13.06 $12.94 $12.94 $12.90 22,664
2022-05-27 $12.90 $12.90 $12.85 $12.88 $12.84 17,909
2022-05-26 $12.70 $12.85 $12.70 $12.84 $12.80 181,115
2022-05-25 $12.63 $12.68 $12.59 $12.67 $12.63 11,673
2022-05-24 $12.67 $12.67 $12.54 $12.59 $12.55 78,844
2022-05-23 $12.72 $12.80 $12.72 $12.78 $12.74 36,525
2022-05-20 $12.77 $12.84 $12.61 $12.71 $12.67 36,595
2022-05-19 $12.49 $12.63 $12.49 $12.54 $12.50 23,205
2022-05-18 $12.49 $12.53 $12.40 $12.42 $12.38 38,821
2022-05-17 $12.54 $12.61 $12.50 $12.57 $12.53 23,720
2022-05-16 $12.34 $12.38 $12.32 $12.33 $12.29 55,986
2022-05-13 $12.31 $12.40 $12.31 $12.40 $12.36 34,783
2022-05-12 $12.12 $12.27 $12.11 $12.17 $12.13 27,215
2022-05-11 $12.35 $12.40 $12.21 $12.26 $12.22 17,501
2022-05-10 $12.38 $12.38 $12.24 $12.30 $12.26 18,825
2022-05-09 $12.24 $12.29 $12.17 $12.21 $12.17 32,475
2022-05-06 $12.46 $12.48 $12.37 $12.40 $12.36 35,035
2022-05-05 $12.76 $12.79 $12.52 $12.66 $12.62 54,903
2022-05-04 $12.93 $13.07 $12.85 $13.07 $13.03 11,772
2022-05-03 $12.93 $12.98 $12.90 $12.98 $12.94 16,915
2022-05-02 $12.74 $12.85 $12.68 $12.85 $12.81 48,458
2022-04-29 $12.98 $13.03 $12.80 $12.80 $12.76 37,545
2022-04-28 $12.78 $12.78 $12.66 $12.76 $12.72 9,819
2022-04-27 $12.52 $12.68 $12.52 $12.64 $12.60 27,028
2022-04-26 $12.55 $12.57 $12.44 $12.45 $12.41 1,964,162
2022-04-25 $12.79 $12.85 $12.72 $12.83 $12.79 3,497,446
2022-04-22 $13.33 $13.37 $13.22 $13.24 $13.20 13,751
2022-04-21 $13.35 $13.45 $13.21 $13.27 $13.23 17,267
2022-04-20 $13.48 $13.48 $13.31 $13.31 $13.27 107,212
2022-04-19 $13.64 $13.64 $13.55 $13.61 $13.56 36,901
2022-04-18 $13.80 $13.88 $13.72 $13.81 $13.76 54,374
2022-04-14 $13.95 $14.02 $13.89 $13.89 $13.84 44,979
2022-04-13 $13.90 $13.99 $13.88 $13.98 $13.93 11,324
2022-04-12 $13.94 $13.94 $13.80 $13.89 $13.84 53,352
2022-04-11 $13.97 $13.97 $13.77 $13.78 $13.73 95,615
2022-04-08 $14.07 $14.22 $14.07 $14.15 $14.10 56,264
2022-04-07 $14.01 $14.01 $13.94 $13.98 $13.94 12,360
2022-04-06 $14.15 $14.17 $14.08 $14.11 $14.06 45,664
2022-04-05 $14.27 $14.31 $14.09 $14.09 $14.04 32,707
2022-04-04 $14.24 $14.34 $14.21 $14.34 $14.29 39,436
2022-04-01 $14.14 $14.23 $14.07 $14.13 $14.08 55,650
2022-03-31 $14.00 $14.00 $13.84 $13.84 $13.79 16,246
2022-03-30 $13.87 $14.02 $13.87 $14.01 $13.96 122,493
2022-03-29 $13.75 $13.80 $13.68 $13.74 $13.69 20,181
2022-03-28 $13.63 $13.69 $13.59 $13.64 $13.59 33,200
2022-03-25 $13.59 $13.68 $13.58 $13.66 $13.61 16,719
2022-03-24 $13.59 $13.70 $13.59 $13.69 $13.64 34,051
2022-03-23 $13.58 $13.72 $13.55 $13.59 $13.54 85,866
2022-03-22 $13.74 $13.82 $13.69 $13.72 $13.67 50,751
2022-03-21 $13.71 $13.71 $13.54 $13.58 $13.53 74,011
2022-03-18 $13.72 $14.02 $13.71 $13.98 $13.93 72,836
2022-03-17 $13.52 $13.56 $13.37 $13.56 $13.52 128,452
2022-03-16 $13.28 $13.74 $13.19 $13.74 $13.69 161,081
2022-03-15 $12.52 $12.70 $12.39 $12.56 $12.52 136,377
2022-03-14 $13.04 $13.17 $12.88 $12.89 $12.85 93,749
2022-03-11 $13.45 $13.48 $13.16 $13.18 $13.14 291,313
2022-03-10 $13.36 $13.43 $13.30 $13.35 $13.31 179,653
2022-03-09 $13.45 $13.45 $13.35 $13.38 $13.34 120,187
2022-03-08 $13.72 $13.72 $13.33 $13.37 $13.33 325,684
2022-03-07 $13.90 $13.90 $13.70 $13.72 $13.67 107,266
2022-03-04 $14.21 $14.21 $14.03 $14.04 $13.99 71,550
2022-03-03 $14.37 $14.39 $14.28 $14.30 $14.25 116,690
2022-03-02 $14.27 $14.37 $14.21 $14.36 $14.31 163,530
2022-03-01 $14.35 $14.35 $14.24 $14.34 $14.29 15,117
2022-02-28 $14.29 $14.43 $14.29 $14.40 $14.35 28,591
2022-02-25 $14.38 $14.49 $14.18 $14.47 $14.42 264,335
2022-02-24 $14.31 $14.46 $14.25 $14.45 $14.40 44,546
2022-02-23 $14.86 $14.86 $14.70 $14.70 $14.65 10,259
2022-02-22 $14.90 $14.96 $14.83 $14.89 $14.84 46,834
2022-02-18 $15.04 $15.08 $14.99 $15.00 $14.95 8,247
2022-02-17 $15.06 $15.07 $14.94 $14.94 $14.89 26,168
2022-02-16 $14.95 $15.15 $14.95 $15.14 $15.09 12,190
2022-02-15 $14.95 $15.02 $14.88 $14.99 $14.94 392,364
2022-02-14 $15.23 $15.27 $15.10 $15.12 $15.07 33,304
2022-02-11 $15.49 $15.61 $15.48 $15.48 $15.43 92,057
2022-02-10 $15.30 $15.44 $15.28 $15.32 $15.27 34,111
2022-02-09 $15.29 $15.35 $15.29 $15.29 $15.24 45,407
2022-02-08 $15.16 $15.26 $15.16 $15.23 $15.18 55,354
2022-02-07 $15.00 $15.09 $15.00 $15.06 $15.01 19,683
2022-02-04 $14.83 $14.97 $14.79 $14.94 $14.89 1,458,435
2022-02-03 $14.79 $14.81 $14.72 $14.75 $14.70 9,461
2022-02-02 $14.92 $14.92 $14.78 $14.81 $14.76 23,714
2022-02-01 $14.81 $14.82 $14.74 $14.80 $14.75 18,218
2022-01-31 $14.58 $14.74 $14.58 $14.70 $14.65 47,063
2022-01-28 $14.57 $14.57 $14.49 $14.54 $14.49 35,371
2022-01-27 $14.75 $14.79 $14.70 $14.70 $14.65 43,959
2022-01-26 $15.00 $15.00 $14.79 $14.79 $14.74 34,003
2022-01-25 $14.84 $14.90 $14.76 $14.82 $14.77 32,224
2022-01-24 $14.97 $14.99 $14.83 $14.89 $14.84 487,678
2022-01-21 $15.10 $15.10 $15.00 $15.00 $14.95 55,268
2022-01-20 $15.15 $15.27 $15.13 $15.17 $15.12 586,141
2022-01-19 $14.86 $14.90 $14.81 $14.84 $14.79 24,127
2022-01-18 $14.59 $14.67 $14.56 $14.62 $14.57 71,353
2022-01-14 $14.59 $14.67 $14.53 $14.66 $14.61 21,612
2022-01-13 $14.78 $14.84 $14.74 $14.80 $14.75 51,551
2022-01-12 $14.67 $14.77 $14.63 $14.75 $14.70 697,289
2022-01-11 $14.56 $14.69 $14.56 $14.69 $14.64 38,052
2022-01-10 $14.48 $14.54 $14.45 $14.48 $14.43 58,444
2022-01-07 $14.43 $14.54 $14.43 $14.50 $14.45 393,149
2022-01-06 $14.11 $14.15 $14.11 $14.15 $14.10 464,489
2022-01-05 $14.24 $14.30 $14.18 $14.18 $14.13 266,016
2022-01-04 $14.12 $14.20 $14.10 $14.18 $14.13 57,125
2022-01-03 $14.04 $14.11 $14.00 $14.04 $13.99 50,901
2021-12-31 $14.01 $14.07 $14.01 $14.02 $13.97 37,849
2021-12-30 $13.98 $14.09 $13.85 $14.07 $14.02 33,029
2021-12-29 $14.34 $14.42 $14.28 $14.38 $13.97 420,994
2021-12-28 $14.36 $14.45 $14.35 $14.38 $13.97 436,885
2021-12-27 $14.27 $14.35 $14.27 $14.31 $13.90 39,649
2021-12-23 $14.25 $14.32 $14.25 $14.32 $13.91 4,146
2021-12-22 $14.24 $14.28 $14.23 $14.25 $13.84 8,220
2021-12-21 $14.26 $14.35 $14.26 $14.34 $13.93 67,775
2021-12-20 $14.25 $14.25 $14.15 $14.25 $13.84 17,060
2021-12-17 $14.28 $14.32 $14.21 $14.26 $13.85 9,414
2021-12-16 $14.40 $14.41 $14.34 $14.36 $13.95 17,610
2021-12-15 $14.31 $14.33 $14.23 $14.30 $13.89 41,443
2021-12-14 $14.37 $14.42 $14.34 $14.35 $13.94 29,307
2021-12-13 $14.54 $14.54 $14.49 $14.53 $14.12 378,512
2021-12-10 $14.54 $14.66 $14.52 $14.63 $14.21 378,825
2021-12-09 $14.57 $14.64 $14.56 $14.59 $14.17 25,298
2021-12-08 $14.49 $14.60 $14.49 $14.54 $14.13 16,442
2021-12-07 $14.65 $14.65 $14.52 $14.52 $14.11 34,765
2021-12-06 $14.18 $14.58 $14.18 $14.58 $14.16 850,835
2021-12-03 $14.25 $14.28 $14.12 $14.15 $13.75 46,664
2021-12-02 $14.18 $14.22 $14.14 $14.16 $13.76 19,481
2021-12-01 $13.99 $14.05 $13.89 $13.90 $13.50 69,442
2021-11-30 $13.87 $13.89 $13.77 $13.81 $13.42 61,618
2021-11-29 $13.97 $13.97 $13.84 $13.87 $13.48 25,293
2021-11-26 $14.05 $14.07 $13.92 $13.95 $13.56 25,793
2021-11-24 $14.25 $14.28 $14.22 $14.28 $13.87 13,927
2021-11-23 $14.35 $14.38 $14.31 $14.32 $13.91 24,016
2021-11-22 $14.35 $14.36 $14.31 $14.34 $13.93 21,258
2021-11-19 $14.35 $14.40 $14.33 $14.34 $13.93 23,807
2021-11-18 $14.30 $14.30 $14.23 $14.24 $13.83 35,839
2021-11-17 $14.47 $14.47 $14.38 $14.39 $13.98 27,242
2021-11-16 $14.44 $14.44 $14.40 $14.41 $14.00 37,289
2021-11-15 $14.50 $14.50 $14.43 $14.43 $14.02 63,751
2021-11-12 $14.50 $14.53 $14.48 $14.53 $14.12 19,467
2021-11-11 $14.46 $14.57 $14.46 $14.57 $14.16 28,591
2021-11-10 $14.16 $14.21 $14.10 $14.12 $13.72 33,557
2021-11-09 $14.22 $14.22 $14.14 $14.14 $13.74 21,019
2021-11-08 $14.28 $14.31 $14.26 $14.31 $13.90 79,294
2021-11-05 $14.14 $14.14 $14.06 $14.06 $13.66 24,899
2021-11-04 $14.22 $14.22 $14.15 $14.15 $13.75 53,062
2021-11-03 $14.29 $14.32 $14.25 $14.31 $13.90 10,532
2021-11-02 $14.34 $14.34 $14.26 $14.28 $13.87 66,489
2021-11-01 $14.56 $14.66 $14.56 $14.66 $14.24 128,316
2021-10-29 $14.40 $14.40 $14.36 $14.39 $13.98 95,228
2021-10-28 $14.52 $14.55 $14.47 $14.53 $14.12 17,845
2021-10-27 $14.62 $14.65 $14.56 $14.57 $14.16 21,345
2021-10-26 $14.82 $14.82 $14.73 $14.77 $14.35 32,524
2021-10-25 $14.82 $14.86 $14.82 $14.83 $14.41 11,475
2021-10-22 $14.86 $14.89 $14.82 $14.82 $14.40 12,864
2021-10-21 $14.78 $14.86 $14.77 $14.81 $14.39 16,002
2021-10-20 $14.67 $14.67 $14.64 $14.64 $14.22 17,753
2021-10-19 $14.53 $14.69 $14.53 $14.67 $14.25 21,188
2021-10-18 $14.37 $14.46 $14.37 $14.42 $14.01 13,635
2021-10-15 $14.43 $14.52 $14.43 $14.48 $14.07 28,836
2021-10-14 $14.50 $14.50 $14.40 $14.40 $13.99 115,044
2021-10-13 $14.52 $14.58 $14.52 $14.56 $14.15 24,275
2021-10-12 $14.50 $14.51 $14.42 $14.45 $14.04 7,727
2021-10-11 $14.66 $14.68 $14.49 $14.50 $14.09 52,556
2021-10-08 $14.50 $14.61 $14.50 $14.57 $14.16 40,358
2021-10-07 $14.30 $14.43 $14.30 $14.35 $13.94 21,787
2021-10-06 $14.04 $14.15 $14.04 $14.13 $13.73 52,375
2021-10-05 $14.06 $14.15 $14.06 $14.10 $13.70 21,448
2021-10-04 $14.09 $14.10 $14.04 $14.06 $13.66 20,699
2021-10-01 $14.30 $14.35 $14.21 $14.28 $13.87 36,291
2021-09-30 $14.36 $14.42 $14.32 $14.32 $13.91 44,345
2021-09-29 $14.36 $14.38 $14.30 $14.32 $13.91 23,385
2021-09-28 $14.18 $14.28 $14.18 $14.20 $13.80 42,427
2021-09-27 $14.06 $14.18 $14.06 $14.17 $13.77 38,753
2021-09-24 $14.14 $14.17 $14.10 $14.10 $13.70 40,301
2021-09-23 $14.27 $14.30 $14.22 $14.29 $13.88 56,572
2021-09-22 $14.21 $14.39 $14.20 $14.25 $13.84 130,116
2021-09-21 $14.03 $14.13 $14.01 $14.13 $13.73 97,072
2021-09-20 $14.04 $14.04 $13.90 $13.96 $13.56 126,789
2021-09-17 $14.60 $14.60 $14.50 $14.50 $14.09 40,637
2021-09-16 $14.68 $14.68 $14.62 $14.63 $14.21 65,276
2021-09-15 $14.81 $14.92 $14.80 $14.91 $14.49 32,846
2021-09-14 $15.03 $15.03 $14.93 $14.96 $14.53 123,162
2021-09-13 $15.34 $15.36 $15.32 $15.35 $14.91 19,383
2021-09-10 $15.35 $15.36 $15.22 $15.23 $14.80 10,914
2021-09-09 $15.11 $15.13 $15.10 $15.12 $14.69 18,672
2021-09-08 $15.18 $15.18 $15.12 $15.14 $14.71 32,208
2021-09-07 $15.20 $15.26 $15.20 $15.23 $14.79 40,579
2021-09-03 $14.90 $15.00 $14.90 $14.98 $14.55 20,851
2021-09-02 $14.90 $14.97 $14.88 $14.94 $14.51 85,654
2021-09-01 $14.79 $14.86 $14.79 $14.83 $14.41 12,595
2021-08-31 $14.48 $14.51 $14.47 $14.47 $14.06 9,235
2021-08-30 $14.36 $14.40 $14.34 $14.35 $13.94 26,679
2021-08-27 $14.50 $14.62 $14.50 $14.60 $14.18 30,396
2021-08-26 $14.49 $14.53 $14.45 $14.45 $14.04 70,417
2021-08-25 $14.63 $14.63 $14.57 $14.60 $14.18 18,397
2021-08-24 $14.66 $14.70 $14.65 $14.70 $14.28 23,941
2021-08-23 $14.62 $14.64 $14.58 $14.61 $14.19 29,101
2021-08-20 $14.55 $14.65 $14.55 $14.59 $14.17 80,421
2021-08-19 $14.62 $14.66 $14.60 $14.62 $14.20 34,727
2021-08-18 $14.90 $14.94 $14.87 $14.87 $14.45 17,357
2021-08-17 $14.52 $14.61 $14.47 $14.48 $14.07 22,899
2021-08-16 $14.65 $14.73 $14.65 $14.70 $14.28 14,121
2021-08-13 $14.59 $14.65 $14.59 $14.64 $14.22 36,570
2021-08-12 $14.65 $14.65 $14.56 $14.58 $14.16 56,333
2021-08-11 $14.78 $14.78 $14.73 $14.77 $14.35 20,503
2021-08-10 $14.52 $14.63 $14.52 $14.59 $14.17 96,232
2021-08-09 $14.43 $14.49 $14.43 $14.47 $14.06 16,980
2021-08-06 $14.20 $14.25 $14.16 $14.18 $13.78 21,238
2021-08-05 $14.24 $14.30 $14.24 $14.26 $13.85 24,319
2021-08-04 $14.39 $14.39 $14.30 $14.30 $13.89 32,883
2021-08-03 $14.34 $14.40 $14.31 $14.38 $13.97 13,109
2021-08-02 $14.28 $14.33 $14.26 $14.29 $13.88 15,478
2021-07-30 $14.12 $14.12 $14.08 $14.10 $13.70 24,298
2021-07-29 $14.25 $14.26 $14.11 $14.16 $13.76 27,073
2021-07-28 $14.21 $14.46 $14.21 $14.42 $14.01 71,990
2021-07-27 $14.06 $14.11 $13.95 $14.06 $13.66 115,953
2021-07-26 $14.35 $14.40 $14.27 $14.36 $13.95 69,931
2021-07-23 $14.67 $14.68 $14.64 $14.67 $14.25 12,133
2021-07-22 $14.75 $14.77 $14.70 $14.71 $14.29 12,294
2021-07-21 $14.58 $14.68 $14.58 $14.67 $14.25 32,000
2021-07-20 $14.69 $14.69 $14.59 $14.64 $14.22 61,944
2021-07-19 $14.70 $14.75 $14.68 $14.71 $14.29 21,203
2021-07-16 $14.97 $14.97 $14.88 $14.90 $14.48 25,918
2021-07-15 $14.84 $14.97 $14.84 $14.93 $14.50 59,858
2021-07-14 $14.71 $14.71 $14.60 $14.62 $14.20 15,581
2021-07-13 $14.80 $14.87 $14.80 $14.81 $14.39 21,421
2021-07-12 $14.83 $14.90 $14.77 $14.79 $14.37 40,283
2021-07-09 $14.82 $14.91 $14.81 $14.87 $14.45 30,437
2021-07-08 $14.80 $14.80 $14.68 $14.74 $14.32 85,996
2021-07-07 $15.13 $15.21 $15.09 $15.14 $14.71 85,603
2021-07-06 $15.10 $15.13 $15.04 $15.05 $14.62 183,728
2021-07-02 $15.15 $15.19 $15.12 $15.15 $14.72 32,432
2021-07-01 $15.38 $15.38 $15.22 $15.30 $14.86 49,248
2021-06-30 $15.40 $15.41 $15.35 $15.38 $14.94 12,392
2021-06-29 $15.54 $15.54 $15.38 $15.43 $14.99 27,197
2021-06-28 $15.79 $15.88 $15.77 $15.88 $15.21 149,672
2021-06-25 $15.86 $15.97 $15.86 $15.97 $15.30 63,264
2021-06-24 $15.65 $15.73 $15.65 $15.72 $15.06 6,617
2021-06-23 $15.65 $15.70 $15.63 $15.63 $14.97 32,425
2021-06-22 $15.57 $15.64 $15.57 $15.62 $14.96 1,314,204
2021-06-21 $15.60 $15.63 $15.57 $15.63 $14.97 39,016
2021-06-18 $15.70 $15.70 $15.64 $15.68 $15.02 8,246
2021-06-17 $15.82 $15.88 $15.79 $15.82 $15.15 20,706
2021-06-16 $15.85 $15.89 $15.74 $15.74 $15.08 15,625
2021-06-15 $15.81 $15.83 $15.75 $15.78 $15.12 17,999
2021-06-14 $15.98 $16.05 $15.98 $16.02 $15.35 7,587
2021-06-11 $16.09 $16.09 $15.97 $16.01 $15.34 30,272
2021-06-10 $16.20 $16.22 $16.13 $16.13 $15.45 12,526
2021-06-09 $16.22 $16.25 $16.18 $16.19 $15.51 8,333
2021-06-08 $16.16 $16.25 $16.16 $16.23 $15.55 4,021
2021-06-07 $16.23 $16.23 $16.16 $16.18 $15.50 9,507
2021-06-04 $16.27 $16.30 $16.20 $16.23 $15.55 95,916
2021-06-03 $16.15 $16.21 $16.13 $16.14 $15.46 12,264
2021-06-02 $16.43 $16.44 $16.35 $16.38 $15.70 29,649
2021-06-01 $16.48 $16.50 $16.40 $16.44 $15.75 83,911
2021-05-28 $16.55 $16.69 $16.55 $16.64 $15.94 51,298
2021-05-27 $16.56 $16.58 $16.53 $16.58 $15.88 42,834
2021-05-26 $16.57 $16.61 $16.52 $16.60 $15.90 25,289
2021-05-25 $16.43 $16.52 $16.35 $16.51 $15.82 44,221
2021-05-24 $16.04 $16.06 $15.97 $16.06 $15.39 15,335
2021-05-21 $16.00 $16.00 $15.88 $15.90 $15.23 51,041
2021-05-20 $16.02 $16.18 $16.01 $16.05 $15.38 198,192
2021-05-19 $15.96 $16.07 $15.95 $16.04 $15.37 64,579
2021-05-18 $16.05 $16.13 $16.05 $16.07 $15.40 20,121
2021-05-17 $16.03 $16.14 $16.00 $16.13 $15.45 91,650
2021-05-14 $16.00 $16.13 $15.99 $16.12 $15.44 25,264
2021-05-13 $15.67 $15.75 $15.60 $15.65 $14.99 104,876
2021-05-12 $15.76 $15.76 $15.60 $15.62 $14.96 27,567
2021-05-11 $15.73 $15.90 $15.73 $15.87 $15.20 39,792
2021-05-10 $15.91 $15.95 $15.84 $15.89 $15.22 103,273
2021-05-07 $15.88 $15.98 $15.88 $15.95 $15.28 21,848
2021-05-06 $15.78 $15.81 $15.77 $15.81 $15.15 69,668
2021-05-05 $15.74 $15.82 $15.74 $15.75 $15.09 50,797
2021-05-04 $15.60 $15.60 $15.46 $15.52 $14.86 60,658
2021-05-03 $15.69 $15.70 $15.60 $15.70 $15.04 142,550
2021-04-30 $15.82 $15.85 $15.70 $15.75 $15.09 21,981
2021-04-29 $16.10 $16.11 $16.00 $16.09 $15.41 16,071
2021-04-28 $15.90 $15.98 $15.88 $15.90 $15.23 14,163
2021-04-27 $15.92 $15.92 $15.88 $15.88 $15.21 37,664
2021-04-26 $15.96 $16.02 $15.92 $15.94 $15.27 49,048
2021-04-23 $16.11 $16.23 $16.11 $16.23 $15.55 21,888
2021-04-22 $16.18 $16.18 $16.08 $16.11 $15.43 23,292
2021-04-21 $16.14 $16.32 $16.14 $16.28 $15.59 939,150
2021-04-20 $16.24 $16.24 $16.13 $16.15 $15.47 25,172
2021-04-19 $16.08 $16.18 $16.08 $16.16 $15.48 26,908
2021-04-16 $16.09 $16.14 $16.08 $16.08 $15.41 6,596
2021-04-15 $16.04 $16.06 $16.00 $16.00 $15.33 18,573
2021-04-14 $16.15 $16.15 $16.08 $16.10 $15.42 19,134
2021-04-13 $16.07 $16.14 $16.07 $16.09 $15.41 19,310
2021-04-12 $16.06 $16.14 $16.05 $16.14 $15.46 28,546
2021-04-09 $16.08 $16.12 $16.08 $16.12 $15.44 23,085
2021-04-08 $16.17 $16.29 $16.17 $16.17 $15.49 44,857
2021-04-07 $16.12 $16.13 $15.97 $16.10 $15.42 68,962
2021-04-06 $16.40 $16.47 $16.33 $16.36 $15.67 36,443
2021-04-05 $16.30 $16.39 $16.30 $16.39 $15.70 24,210
2021-04-01 $16.39 $16.40 $16.29 $16.36 $15.67 20,360
2021-03-31 $16.30 $16.36 $16.20 $16.35 $15.66 79,552
2021-03-30 $16.43 $16.48 $16.35 $16.46 $15.77 94,083
2021-03-29 $16.42 $16.50 $16.38 $16.47 $15.78 19,706
2021-03-26 $16.09 $16.36 $16.05 $16.34 $15.65 32,722
2021-03-25 $15.89 $16.05 $15.89 $15.98 $15.31 187,227
2021-03-24 $16.15 $16.20 $15.91 $15.99 $15.32 112,489
2021-03-23 $16.39 $16.42 $16.29 $16.34 $15.65 81,792
2021-03-22 $16.46 $16.57 $16.46 $16.54 $15.85 20,371
2021-03-19 $16.29 $16.35 $16.16 $16.32 $15.64 75,083
2021-03-18 $16.52 $16.57 $16.41 $16.46 $15.77 26,175
2021-03-17 $16.61 $16.65 $16.51 $16.52 $15.83 25,872
2021-03-16 $16.70 $16.71 $16.58 $16.71 $16.01 29,597
2021-03-15 $16.62 $16.69 $16.59 $16.69 $15.99 25,402
2021-03-12 $16.39 $16.57 $16.34 $16.57 $15.87 107,805
2021-03-11 $16.56 $16.65 $16.50 $16.63 $15.93 22,531
2021-03-10 $16.45 $16.45 $16.25 $16.31 $15.63 45,486
2021-03-09 $16.58 $16.65 $16.38 $16.44 $15.75 45,412
2021-03-08 $16.52 $16.67 $16.43 $16.60 $15.90 64,895
2021-03-05 $16.60 $16.66 $16.39 $16.58 $15.88 34,873
2021-03-04 $16.42 $16.60 $16.39 $16.50 $15.81 163,649
2021-03-03 $16.36 $16.48 $16.35 $16.40 $15.71 115,286
2021-03-02 $16.03 $16.03 $15.90 $15.91 $15.24 37,196
2021-03-01 $16.13 $16.16 $16.00 $16.07 $15.40 109,979
2021-02-26 $16.30 $16.33 $16.08 $16.17 $15.49 92,661
2021-02-25 $16.68 $16.71 $16.46 $16.46 $15.77 39,444
2021-02-24 $16.51 $16.64 $16.39 $16.62 $15.92 57,161
2021-02-23 $16.66 $16.91 $16.66 $16.85 $16.14 87,546
2021-02-22 $16.51 $16.64 $16.50 $16.57 $15.87 180,946
2021-02-19 $16.66 $16.76 $16.64 $16.65 $15.95 49,548
2021-02-18 $16.50 $16.56 $16.41 $16.51 $15.82 24,527
2021-02-17 $16.70 $16.89 $16.70 $16.86 $16.15 40,974
2021-02-16 $16.49 $16.57 $16.46 $16.46 $15.77 38,860
2021-02-12 $16.36 $16.37 $16.28 $16.33 $15.64 20,754
2021-02-11 $16.28 $16.38 $16.27 $16.37 $15.68 94,558
2021-02-10 $16.13 $16.20 $16.00 $16.03 $15.36 79,286
2021-02-09 $15.95 $16.05 $15.94 $16.01 $15.34 35,401
2021-02-08 $15.91 $15.97 $15.76 $15.95 $15.28 28,904
2021-02-05 $15.93 $16.03 $15.88 $16.03 $15.36 32,898
2021-02-04 $15.87 $15.87 $15.76 $15.86 $15.19 44,812
2021-02-03 $15.89 $15.89 $15.82 $15.88 $15.21 39,448
2021-02-02 $15.87 $15.91 $15.82 $15.89 $15.22 32,167
2021-02-01 $15.75 $15.80 $15.71 $15.78 $15.12 38,992
2021-01-29 $15.85 $15.86 $15.69 $15.74 $15.08 27,853
2021-01-28 $16.01 $16.14 $15.92 $16.05 $15.38 64,163
2021-01-27 $16.12 $16.17 $16.03 $16.12 $15.44 44,620
2021-01-26 $16.31 $16.36 $16.25 $16.34 $15.65 46,119
2021-01-25 $16.49 $16.49 $16.32 $16.45 $15.76 78,228
2021-01-22 $16.31 $16.31 $16.14 $16.27 $15.59 60,132
2021-01-21 $16.85 $16.89 $16.74 $16.76 $16.06 90,287
2021-01-20 $16.79 $16.80 $16.71 $16.78 $16.08 73,353
2021-01-19 $16.81 $16.85 $16.73 $16.75 $16.05 159,995
2021-01-15 $16.38 $16.45 $16.25 $16.40 $15.71 149,309
2021-01-14 $16.18 $16.22 $16.12 $16.14 $15.46 88,764
2021-01-13 $16.27 $16.27 $16.20 $16.24 $15.56 84,544
2021-01-12 $16.17 $16.34 $16.13 $16.33 $15.64 177,462
2021-01-11 $15.73 $15.80 $15.71 $15.71 $15.05 83,936
2021-01-08 $15.70 $15.81 $15.65 $15.81 $15.14 76,925
2021-01-07 $15.59 $15.74 $15.59 $15.70 $15.04 64,572
2021-01-06 $15.38 $15.54 $15.36 $15.47 $14.82 144,326
2021-01-05 $15.28 $15.30 $15.21 $15.28 $14.64 165,181
2021-01-04 $15.35 $15.46 $15.20 $15.24 $14.60 40,343
2020-12-31 $15.45 $15.45 $15.32 $15.41 $14.76 98,735
2020-12-30 $15.28 $15.35 $15.26 $15.28 $14.64 79,526
2020-12-29 $15.46 $15.51 $15.45 $15.48 $14.54 70,136
2020-12-28 $15.33 $15.40 $15.33 $15.38 $14.45 55,442
2020-12-24 $15.08 $15.18 $15.08 $15.15 $14.23 84,568
2020-12-23 $14.95 $15.00 $14.91 $14.94 $14.04 51,150
2020-12-22 $15.13 $15.13 $15.02 $15.02 $14.11 66,193
2020-12-21 $15.22 $15.29 $15.17 $15.25 $14.33 77,022
2020-12-18 $15.41 $15.43 $15.30 $15.40 $14.47 49,551
2020-12-17 $15.53 $15.55 $15.50 $15.50 $14.56 39,006
2020-12-16 $15.48 $15.53 $15.45 $15.48 $14.54 55,377
2020-12-15 $15.47 $15.48 $15.43 $15.46 $14.52 45,415
2020-12-14 $15.50 $15.52 $15.42 $15.47 $14.53 41,890
2020-12-11 $15.44 $15.45 $15.36 $15.41 $14.48 31,695
2020-12-10 $15.50 $15.60 $15.41 $15.59 $14.64 26,047
2020-12-09 $15.65 $15.67 $15.52 $15.53 $14.59 45,548
2020-12-08 $15.75 $15.75 $15.68 $15.69 $14.74 107,311
2020-12-07 $15.92 $15.99 $15.86 $15.92 $14.96 92,364
2020-12-04 $16.19 $16.24 $16.15 $16.20 $15.22 38,548
2020-12-03 $16.24 $16.27 $16.18 $16.19 $15.21 204,466
2020-12-02 $16.39 $16.43 $16.36 $16.39 $15.40 57,529
2020-12-01 $16.43 $16.49 $16.35 $16.42 $15.42 57,864
2020-11-30 $16.00 $16.12 $15.85 $15.86 $14.90 84,994
2020-11-27 $16.03 $16.19 $16.03 $16.17 $15.19 35,525
2020-11-25 $15.59 $15.59 $15.51 $15.57 $14.63 68,723
2020-11-24 $15.49 $15.53 $15.41 $15.52 $14.58 53,260
2020-11-23 $15.66 $15.66 $15.53 $15.53 $14.59 63,371
2020-11-20 $15.50 $15.53 $15.46 $15.49 $14.55 32,106
2020-11-19 $15.61 $15.62 $15.55 $15.62 $14.67 23,948
2020-11-18 $15.78 $15.80 $15.74 $15.74 $14.79 25,096
2020-11-17 $15.65 $15.70 $15.53 $15.68 $14.73 83,905
2020-11-16 $15.51 $15.58 $15.43 $15.53 $14.59 45,101
2020-11-13 $15.36 $15.42 $15.32 $15.40 $14.47 91,116
2020-11-12 $15.76 $15.76 $15.52 $15.60 $14.65 39,145
2020-11-11 $15.91 $15.94 $15.85 $15.92 $14.96 70,986
2020-11-10 $15.68 $15.79 $15.65 $15.71 $14.76 110,017
2020-11-09 $15.88 $15.88 $15.62 $15.64 $14.69 72,332
2020-11-06 $15.31 $15.33 $15.18 $15.27 $14.34 88,692
2020-11-05 $15.30 $15.38 $15.25 $15.31 $14.38 77,620
2020-11-04 $15.10 $15.25 $15.04 $15.23 $14.31 125,756
2020-11-03 $14.82 $14.94 $14.81 $14.93 $14.03 47,741
2020-11-02 $14.65 $14.67 $14.55 $14.65 $13.76 41,202
2020-10-30 $14.50 $14.51 $14.30 $14.37 $13.50 114,085
2020-10-29 $14.63 $14.63 $14.52 $14.58 $13.70 88,177
2020-10-28 $14.75 $14.75 $14.50 $14.51 $13.63 199,749
2020-10-27 $15.03 $15.04 $14.90 $14.91 $14.01 98,436
2020-10-26 $15.35 $15.35 $15.10 $15.15 $14.23 167,534
2020-10-23 $15.45 $15.45 $15.40 $15.44 $14.50 150,178
2020-10-22 $15.30 $15.33 $15.25 $15.30 $14.37 130,502
2020-10-21 $15.06 $15.15 $15.06 $15.09 $14.18 163,730
2020-10-20 $15.09 $15.09 $14.96 $14.98 $14.07 240,013
2020-10-19 $15.10 $15.19 $14.98 $15.02 $14.11 893,636
2020-10-16 $14.71 $14.81 $14.67 $14.73 $13.84 33,562
2020-10-15 $14.30 $14.32 $14.25 $14.32 $13.45 5,581
2020-10-14 $14.32 $14.34 $14.27 $14.27 $13.41 8,725
2020-10-13 $14.34 $14.37 $14.32 $14.35 $13.48 11,321
2020-10-12 $14.38 $14.50 $14.37 $14.41 $13.54 49,351
2020-10-09 $13.94 $13.99 $13.94 $13.98 $13.13 8,226
2020-10-08 $13.95 $14.00 $13.94 $13.99 $13.15 10,739
2020-10-07 $13.86 $13.92 $13.85 $13.89 $13.05 5,036
2020-10-06 $13.87 $13.91 $13.83 $13.84 $13.00 2,843
2020-10-05 $13.88 $13.92 $13.87 $13.92 $13.08 7,614
2020-10-02 $13.78 $13.95 $13.76 $13.88 $13.04 17,356
2020-10-01 $13.97 $14.04 $13.91 $14.04 $13.19 8,439
2020-09-30 $13.79 $13.92 $13.75 $13.84 $13.00 24,248
2020-09-29 $13.79 $13.82 $13.75 $13.79 $12.95 24,476
2020-09-28 $13.90 $13.96 $13.90 $13.95 $13.11 6,005
2020-09-25 $13.65 $13.71 $13.60 $13.71 $12.88 13,448
2020-09-24 $13.73 $13.77 $13.60 $13.77 $12.94 6,770
2020-09-23 $13.98 $13.98 $13.90 $13.90 $13.06 5,325
2020-09-22 $14.29 $14.29 $14.12 $14.13 $13.27 8,524
2020-09-21 $14.22 $14.24 $14.09 $14.24 $13.38 5,197
2020-09-18 $14.44 $14.48 $14.39 $14.39 $13.52 7,269
2020-09-17 $14.20 $14.26 $14.18 $14.26 $13.40 8,153
2020-09-16 $14.31 $14.31 $14.27 $14.28 $13.41 7,325
2020-09-15 $14.35 $14.35 $14.31 $14.32 $13.45 7,171
2020-09-14 $14.20 $14.22 $14.16 $14.21 $13.35 8,564
2020-09-11 $14.24 $14.25 $14.18 $14.18 $13.32 6,224
2020-09-10 $14.30 $14.38 $14.16 $14.16 $13.30 6,096
2020-09-09 $14.49 $14.49 $14.40 $14.47 $13.59 9,030
2020-09-08 $14.40 $14.52 $14.40 $14.46 $13.58 10,190
2020-09-04 $14.37 $14.37 $14.25 $14.34 $13.47 11,310
2020-09-03 $14.41 $14.41 $14.30 $14.31 $13.44 12,280
2020-09-02 $14.51 $14.51 $14.40 $14.47 $13.59 10,906
2020-09-01 $14.58 $14.59 $14.53 $14.54 $13.65 19,542
2020-08-31 $14.65 $14.65 $14.52 $14.55 $13.67 10,674
2020-08-28 $14.83 $14.90 $14.83 $14.90 $14.00 8,854
2020-08-27 $14.84 $14.84 $14.67 $14.74 $13.85 83,340
2020-08-26 $14.98 $14.98 $14.82 $14.82 $13.92 17,519
2020-08-25 $15.00 $15.02 $14.98 $15.02 $14.11 9,111
2020-08-24 $15.13 $15.13 $15.00 $15.00 $14.09 10,932
2020-08-21 $15.09 $15.10 $15.01 $15.01 $14.10 16,488
2020-08-20 $15.07 $15.15 $15.04 $15.15 $14.23 2,632
2020-08-19 $15.38 $15.39 $15.24 $15.24 $14.32 2,977
2020-08-18 $15.56 $15.56 $15.38 $15.48 $14.54 8,535
2020-08-17 $15.44 $15.69 $15.44 $15.69 $14.74 92,828
2020-08-14 $15.00 $15.07 $15.00 $15.05 $14.14 7,445
2020-08-13 $14.89 $14.98 $14.89 $14.94 $14.03 5,914
2020-08-12 $14.98 $15.08 $14.98 $15.03 $14.12 4,965
2020-08-11 $14.99 $15.01 $14.88 $14.88 $13.98 4,382
2020-08-10 $14.82 $14.99 $14.80 $14.88 $13.98 78,182
2020-08-07 $14.77 $14.80 $14.64 $14.77 $13.87 17,030
2020-08-06 $14.96 $15.01 $14.95 $15.01 $14.10 15,912
2020-08-05 $15.03 $15.08 $14.88 $14.95 $14.04 76,068
2020-08-04 $15.01 $15.03 $14.87 $15.03 $14.12 13,671
2020-08-03 $14.68 $14.77 $14.68 $14.72 $13.83 11,521
2020-07-31 $14.66 $14.66 $14.55 $14.59 $13.70 5,166
2020-07-30 $14.55 $14.68 $14.55 $14.66 $13.77 17,408
2020-07-29 $14.78 $14.96 $14.78 $14.92 $14.02 10,792
2020-07-28 $14.69 $14.69 $14.57 $14.57 $13.69 12,781
2020-07-27 $14.73 $14.75 $14.55 $14.75 $13.86 11,068
2020-07-24 $14.76 $14.76 $14.65 $14.74 $13.85 29,219
2020-07-23 $15.09 $15.09 $14.94 $14.97 $14.06 24,533
2020-07-22 $15.22 $15.28 $15.12 $15.16 $14.24 26,160
2020-07-21 $15.49 $15.49 $15.31 $15.32 $14.39 17,423
2020-07-20 $15.48 $15.55 $15.45 $15.55 $14.61 24,809
2020-07-17 $15.16 $15.16 $15.03 $15.06 $14.15 99,725
2020-07-16 $15.20 $15.34 $15.19 $15.33 $14.40 20,267
2020-07-15 $15.80 $15.80 $15.54 $15.61 $14.66 75,400
2020-07-14 $15.68 $15.90 $15.56 $15.84 $14.88 14,100
2020-07-13 $16.07 $16.17 $15.95 $15.95 $14.98 66,866
2020-07-10 $16.08 $16.10 $15.97 $16.05 $15.08 35,500
2020-07-09 $16.68 $16.68 $16.40 $16.43 $15.43 28,900
2020-07-08 $16.54 $16.80 $16.53 $16.78 $15.76 69,600
2020-07-07 $16.23 $16.36 $16.20 $16.25 $15.27 64,605
2020-07-06 $16.39 $16.78 $16.32 $16.75 $15.73 122,400
2020-07-02 $14.49 $14.59 $14.49 $14.58 $13.70 31,200
2020-07-01 $13.88 $14.02 $13.88 $14.02 $13.17 55,200
2020-06-30 $13.79 $13.84 $13.73 $13.78 $12.94 48,446
2020-06-29 $13.90 $13.90 $13.80 $13.85 $13.01 19,380
2020-06-26 $13.99 $14.02 $13.88 $13.93 $13.05 8,575
2020-06-25 $13.90 $13.98 $13.88 $13.92 $13.04 9,599
2020-06-24 $13.95 $14.09 $13.86 $13.91 $13.03 23,517
2020-06-23 $14.06 $14.23 $14.06 $14.13 $13.23 84,589
2020-06-22 $13.94 $14.09 $13.91 $14.07 $13.18 16,699
2020-06-19 $13.96 $14.00 $13.86 $13.89 $13.01 11,471
2020-06-18 $13.75 $13.84 $13.75 $13.83 $12.95 6,236
2020-06-17 $13.83 $13.89 $13.82 $13.83 $12.95 6,409
2020-06-16 $13.91 $13.91 $13.72 $13.79 $12.92 32,231
2020-06-15 $13.79 $13.85 $13.72 $13.82 $12.94 11,504
2020-06-12 $13.93 $13.93 $13.71 $13.85 $12.97 42,503
2020-06-11 $13.88 $13.88 $13.72 $13.72 $12.85 5,763
2020-06-10 $14.19 $14.33 $14.19 $14.25 $13.35 12,118
2020-06-09 $14.20 $14.28 $14.16 $14.27 $13.36 15,339
2020-06-08 $14.23 $14.27 $14.19 $14.27 $13.36 4,975
2020-06-05 $14.17 $14.36 $14.17 $14.30 $13.39 11,040
2020-06-04 $13.96 $13.97 $13.90 $13.92 $13.04 8,524
2020-06-03 $14.11 $14.21 $14.11 $14.17 $13.27 7,309
2020-06-02 $13.90 $14.14 $13.90 $14.11 $13.21 42,959
2020-06-01 $13.51 $13.78 $13.51 $13.78 $12.91 25,848
2020-05-29 $13.39 $13.54 $13.35 $13.51 $12.65 23,587
2020-05-28 $13.42 $13.55 $13.39 $13.41 $12.56 16,829
2020-05-27 $13.37 $13.37 $13.25 $13.29 $12.45 33,604
2020-05-26 $13.37 $13.47 $13.30 $13.33 $12.48 16,648
2020-05-22 $13.29 $13.33 $13.23 $13.25 $12.41 26,432
2020-05-21 $13.71 $13.71 $13.52 $13.52 $12.66 14,818
2020-05-20 $13.89 $13.91 $13.80 $13.84 $12.96 13,265
2020-05-19 $13.75 $13.85 $13.71 $13.73 $12.86 9,137
2020-05-18 $13.66 $13.85 $13.66 $13.84 $12.96 10,830
2020-05-15 $13.46 $13.49 $13.42 $13.45 $12.60 16,527
2020-05-14 $13.40 $13.60 $13.40 $13.60 $12.74 23,927
2020-05-13 $13.84 $13.84 $13.57 $13.60 $12.74 9,957
2020-05-12 $13.98 $13.98 $13.76 $13.79 $12.92 18,066
2020-05-11 $13.83 $13.88 $13.82 $13.83 $12.95 15,877
2020-05-08 $13.81 $13.99 $13.81 $13.92 $13.04 7,677
2020-05-07 $13.78 $13.79 $13.69 $13.71 $12.84 15,920
2020-05-06 $13.67 $13.70 $13.63 $13.63 $12.77 6,672
2020-05-05 $13.54 $13.63 $13.51 $13.57 $12.71 8,502
2020-05-04 $13.40 $13.40 $13.31 $13.40 $12.55 50,418
2020-05-01 $13.59 $13.60 $13.40 $13.41 $12.56 17,973
2020-04-30 $14.15 $14.25 $13.88 $13.88 $13.00 30,897
2020-04-29 $14.13 $14.30 $14.13 $14.29 $13.38 8,588
2020-04-28 $14.01 $14.16 $13.99 $14.01 $13.12 41,260
2020-04-27 $13.65 $13.90 $13.65 $13.88 $13.00 10,785
2020-04-24 $13.51 $13.52 $13.43 $13.49 $12.63 10,536
2020-04-23 $13.60 $13.64 $13.47 $13.49 $12.63 6,378
2020-04-22 $13.72 $13.72 $13.48 $13.59 $12.73 9,711
2020-04-21 $13.40 $13.43 $13.30 $13.32 $12.48 22,139
2020-04-20 $13.70 $13.75 $13.60 $13.65 $12.78 9,266
2020-04-17 $13.73 $13.83 $13.71 $13.76 $12.89 24,685
2020-04-16 $13.64 $13.64 $13.46 $13.51 $12.65 23,491
2020-04-15 $13.51 $13.60 $13.51 $13.60 $12.74 12,236
2020-04-14 $13.87 $13.95 $13.81 $13.86 $12.98 13,017
2020-04-13 $13.62 $13.65 $13.50 $13.59 $12.73 11,500
2020-04-09 $13.74 $13.80 $13.62 $13.69 $12.82 16,290
2020-04-08 $13.58 $13.75 $13.58 $13.74 $12.87 14,093
2020-04-07 $14.00 $14.16 $13.65 $13.76 $12.89 11,015
2020-04-06 $13.60 $13.75 $13.54 $13.72 $12.85 23,541
2020-04-03 $13.48 $13.48 $13.30 $13.35 $12.50 17,128
2020-04-02 $13.35 $13.63 $13.32 $13.50 $12.64 30,856
2020-04-01 $13.46 $13.48 $13.17 $13.27 $12.43 17,385
2020-03-31 $13.71 $13.77 $13.66 $13.66 $12.79 7,111
2020-03-30 $13.48 $13.74 $13.40 $13.73 $12.86 18,807
2020-03-27 $13.34 $13.57 $13.30 $13.30 $12.46 10,529
2020-03-26 $13.70 $13.99 $13.61 $13.99 $13.10 135,463
2020-03-25 $13.40 $13.98 $13.40 $13.78 $12.91 96,099
2020-03-24 $13.47 $13.62 $13.30 $13.49 $12.63 20,141
2020-03-23 $12.81 $12.92 $12.64 $12.76 $11.95 46,794
2020-03-20 $13.05 $13.09 $12.61 $12.64 $11.84 20,917
2020-03-19 $12.66 $12.85 $12.50 $12.61 $11.81 46,371
2020-03-18 $12.58 $13.05 $12.51 $12.82 $12.01 46,409
2020-03-17 $13.10 $13.62 $12.88 $13.37 $12.52 61,895
2020-03-16 $12.01 $13.20 $11.74 $12.83 $12.02 99,770
2020-03-13 $14.45 $14.45 $13.63 $14.28 $13.37 67,538
2020-03-12 $13.52 $13.55 $12.68 $13.31 $12.47 133,849
2020-03-11 $14.61 $14.72 $14.45 $14.52 $13.60 103,904
2020-03-10 $14.88 $14.99 $14.70 $14.94 $13.99 40,714
2020-03-09 $14.14 $14.60 $14.04 $14.37 $13.46 86,181
2020-03-06 $14.88 $14.94 $14.74 $14.89 $13.95 23,170
2020-03-05 $15.25 $15.29 $15.11 $15.19 $14.23 34,171
2020-03-04 $15.18 $15.25 $15.14 $15.25 $14.28 5,100
2020-03-03 $15.06 $15.24 $14.96 $15.03 $14.08 14,395
2020-03-02 $14.81 $15.05 $14.81 $15.05 $14.10 60,097
2020-02-28 $14.49 $14.84 $14.41 $14.75 $13.81 86,370
2020-02-27 $14.97 $15.10 $14.82 $14.89 $13.95 44,968
2020-02-26 $14.99 $15.12 $14.92 $14.95 $14.00 30,877
2020-02-25 $14.96 $15.02 $14.65 $14.65 $13.72 101,195
2020-02-24 $14.93 $15.00 $14.90 $14.93 $13.98 38,583
2020-02-21 $15.45 $15.50 $15.45 $15.47 $14.49 17,335
2020-02-20 $15.47 $15.56 $15.40 $15.45 $14.47 15,058
2020-02-19 $15.44 $15.51 $15.42 $15.47 $14.49 28,358
2020-02-18 $15.35 $15.40 $15.22 $15.30 $14.33 268,321
2020-02-14 $15.30 $15.31 $15.20 $15.26 $14.29 24,371
2020-02-13 $15.30 $15.41 $15.14 $15.18 $14.22 29,825
2020-02-12 $15.35 $15.57 $15.35 $15.49 $14.51 103,840
2020-02-11 $15.21 $15.34 $15.21 $15.25 $14.28 27,212
2020-02-10 $14.91 $15.07 $14.91 $15.02 $14.07 22,417
2020-02-07 $14.96 $15.01 $14.85 $14.90 $13.95 42,583
2020-02-06 $15.14 $15.14 $15.00 $15.02 $14.07 27,993
2020-02-05 $15.19 $15.19 $14.96 $15.05 $14.10 24,784
2020-02-04 $14.83 $14.98 $14.83 $14.94 $13.99 31,678
2020-02-03 $14.46 $14.55 $14.46 $14.46 $13.54 48,579
2020-01-31 $14.57 $14.61 $14.31 $14.45 $13.53 71,186
2020-01-30 $14.67 $14.84 $14.56 $14.84 $13.90 28,555
2020-01-29 $15.11 $15.12 $14.94 $14.95 $14.00 122,711
2020-01-28 $14.80 $15.00 $14.74 $14.97 $14.02 244,440
2020-01-27 $14.59 $14.88 $14.49 $14.81 $13.87 103,295
2020-01-24 $15.64 $15.64 $15.40 $15.48 $14.50 175,336
2020-01-23 $15.60 $15.68 $15.47 $15.68 $14.69 646,366
2020-01-22 $16.05 $16.05 $15.96 $15.97 $14.96 21,404
2020-01-21 $15.97 $16.01 $15.81 $15.95 $14.94 51,723
2020-01-17 $16.65 $16.70 $16.60 $16.64 $15.58 8,812
2020-01-16 $16.50 $16.58 $16.50 $16.52 $15.47 13,816
2020-01-15 $16.59 $16.67 $16.50 $16.52 $15.47 48,743
2020-01-14 $16.69 $16.74 $16.62 $16.73 $15.67 21,841
2020-01-13 $16.70 $16.85 $16.70 $16.85 $15.78 47,129
2020-01-10 $16.54 $16.60 $16.50 $16.59 $15.54 26,904
2020-01-09 $16.53 $16.56 $16.43 $16.53 $15.48 20,443
2020-01-08 $16.32 $16.45 $16.25 $16.34 $15.30 41,973
2020-01-07 $16.52 $16.57 $16.43 $16.49 $15.44 21,867
2020-01-06 $16.44 $16.58 $16.44 $16.54 $15.49 20,650
2020-01-03 $16.51 $16.71 $16.51 $16.58 $15.53 15,714
2020-01-02 $16.67 $16.83 $16.67 $16.83 $15.76 39,743
2019-12-31 $16.34 $16.40 $16.28 $16.34 $15.30 27,528
2019-12-30 $16.44 $16.49 $16.31 $16.32 $15.28 22,961
2019-12-27 $16.74 $16.87 $16.68 $16.70 $15.22 38,452
2019-12-26 $16.60 $16.75 $16.60 $16.72 $15.24 14,745
2019-12-24 $16.51 $16.56 $16.51 $16.55 $15.08 4,293
2019-12-23 $16.60 $16.60 $16.48 $16.55 $15.08 46,908
2019-12-20 $16.60 $16.70 $16.58 $16.70 $15.22 7,755
2019-12-19 $16.58 $16.65 $16.57 $16.62 $15.15 8,399
2019-12-18 $16.73 $16.76 $16.66 $16.69 $15.21 32,874
2019-12-17 $16.59 $16.72 $16.56 $16.72 $15.24 19,593
2019-12-16 $16.30 $16.35 $16.28 $16.35 $14.90 15,608
2019-12-13 $16.25 $16.42 $16.15 $16.18 $14.75 16,877
2019-12-12 $15.83 $16.20 $15.82 $16.15 $14.72 33,837
2019-12-11 $15.77 $15.94 $15.75 $15.90 $14.49 15,196
2019-12-10 $15.64 $15.64 $15.54 $15.58 $14.20 2,994
2019-12-09 $15.57 $15.57 $15.51 $15.52 $14.14 16,097
2019-12-06 $15.52 $15.63 $15.49 $15.58 $14.20 10,203
2019-12-05 $15.48 $15.50 $15.39 $15.45 $14.08 18,424
2019-12-04 $15.42 $15.45 $15.39 $15.43 $14.06 18,595
2019-12-03 $15.25 $15.35 $15.16 $15.30 $13.94 23,750
2019-12-02 $15.40 $15.48 $15.39 $15.39 $14.03 5,510
2019-11-29 $15.57 $15.57 $15.40 $15.49 $14.12 19,015
2019-11-27 $15.74 $15.92 $15.74 $15.81 $14.41 6,801
2019-11-26 $15.81 $15.91 $15.75 $15.80 $14.40 17,018
2019-11-25 $15.74 $15.87 $15.74 $15.81 $14.41 17,434
2019-11-22 $15.70 $15.70 $15.65 $15.67 $14.28 14,942
2019-11-21 $15.65 $15.69 $15.65 $15.69 $14.30 11,428
2019-11-20 $15.80 $15.85 $15.72 $15.75 $14.35 35,545
2019-11-19 $15.95 $15.95 $15.86 $15.90 $14.49 21,397
2019-11-18 $15.81 $15.81 $15.72 $15.78 $14.38 4,781
2019-11-15 $15.72 $15.72 $15.63 $15.70 $14.31 28,801
2019-11-14 $15.64 $15.78 $15.62 $15.67 $14.28 5,988
2019-11-13 $15.75 $15.84 $15.67 $15.73 $14.34 21,195
2019-11-12 $16.17 $16.17 $15.90 $15.95 $14.54 23,763
2019-11-11 $16.18 $16.32 $16.11 $16.23 $14.79 24,666
2019-11-08 $16.42 $16.59 $16.42 $16.49 $15.03 14,675
2019-11-07 $16.60 $16.60 $16.49 $16.51 $15.05 13,402
2019-11-06 $16.50 $16.50 $16.23 $16.42 $14.96 257,024
2019-11-05 $16.34 $16.34 $16.25 $16.32 $14.87 17,002
2019-11-04 $16.25 $16.25 $16.10 $16.16 $14.73 23,139
2019-11-01 $15.90 $16.00 $15.86 $16.00 $14.58 17,100
2019-10-31 $15.80 $15.85 $15.57 $15.66 $14.27 16,507
2019-10-30 $15.80 $15.80 $15.67 $15.75 $14.35 6,703
2019-10-29 $15.79 $15.85 $15.78 $15.80 $14.40 10,469
2019-10-28 $15.91 $16.00 $15.91 $15.95 $14.54 10,574
2019-10-25 $15.80 $15.80 $15.69 $15.77 $14.37 7,789
2019-10-24 $15.78 $15.85 $15.75 $15.80 $14.40 11,605
2019-10-23 $15.63 $15.73 $15.63 $15.73 $14.34 7,945
2019-10-22 $15.78 $15.78 $15.71 $15.75 $14.35 11,268
2019-10-21 $15.69 $15.76 $15.64 $15.74 $14.35 24,355
2019-10-18 $15.61 $15.61 $15.53 $15.55 $14.17 6,698
2019-10-17 $15.76 $15.77 $15.70 $15.76 $14.36 17,171
2019-10-16 $15.70 $15.72 $15.66 $15.67 $14.28 28,074
2019-10-15 $15.65 $15.82 $15.65 $15.76 $14.36 16,799
2019-10-14 $15.65 $15.69 $15.61 $15.64 $14.25 10,494
2019-10-11 $15.57 $15.68 $15.56 $15.62 $14.24 19,528
2019-10-10 $15.12 $15.27 $15.12 $15.27 $13.92 15,540
2019-10-09 $15.07 $15.10 $15.01 $15.05 $13.72 21,884
2019-10-08 $14.86 $14.94 $14.82 $14.84 $13.52 31,688
2019-10-07 $14.97 $15.02 $14.93 $15.00 $13.67 10,213
2019-10-04 $14.98 $15.02 $14.90 $15.02 $13.69 9,615
2019-10-03 $15.01 $15.05 $14.90 $15.03 $13.70 17,299
2019-10-02 $14.91 $14.93 $14.80 $14.90 $13.58 28,998
2019-10-01 $15.06 $15.06 $14.91 $14.95 $13.63 18,680
2019-09-30 $15.08 $15.09 $15.02 $15.03 $13.70 21,515
2019-09-27 $15.05 $15.10 $14.84 $14.92 $13.60 44,469
2019-09-26 $15.21 $15.21 $15.04 $15.05 $13.72 13,362
2019-09-25 $15.05 $15.18 $15.05 $15.09 $13.75 20,131
2019-09-24 $15.24 $15.24 $15.06 $15.08 $13.74 44,825
2019-09-23 $15.23 $15.35 $15.23 $15.33 $13.97 51,790
2019-09-20 $15.43 $15.48 $15.32 $15.39 $14.03 35,521
2019-09-19 $15.51 $15.56 $15.46 $15.49 $14.12 36,764
2019-09-18 $15.60 $15.63 $15.48 $15.55 $14.17 16,176
2019-09-17 $15.63 $15.68 $15.61 $15.68 $14.29 19,351
2019-09-16 $15.95 $15.95 $15.80 $15.88 $14.47 20,554
2019-09-13 $16.05 $16.10 $16.05 $16.10 $14.67 7,571
2019-09-12 $15.91 $16.03 $15.87 $15.95 $14.54 26,482
2019-09-11 $15.79 $15.91 $15.79 $15.87 $14.46 17,563
2019-09-10 $15.62 $15.67 $15.55 $15.60 $14.22 46,155
2019-09-09 $15.61 $15.63 $15.51 $15.62 $14.24 55,793
2019-09-06 $15.64 $15.72 $15.55 $15.59 $14.21 11,412
2019-09-05 $15.43 $15.54 $15.41 $15.48 $14.11 76,522
2019-09-04 $15.08 $15.17 $15.07 $15.14 $13.80 69,759
2019-09-03 $14.76 $14.80 $14.72 $14.80 $13.49 88,179
2019-08-30 $14.82 $14.84 $14.74 $14.77 $13.46 45,938
2019-08-29 $14.78 $14.85 $14.72 $14.78 $13.47 38,521
2019-08-28 $14.73 $14.80 $14.61 $14.73 $13.42 69,145
2019-08-27 $14.90 $14.94 $14.78 $14.80 $13.49 114,097
2019-08-26 $14.77 $14.81 $14.70 $14.77 $13.46 187,133
2019-08-23 $14.81 $14.96 $14.54 $14.56 $13.27 128,957
2019-08-22 $14.87 $14.93 $14.82 $14.88 $13.56 88,087
2019-08-21 $14.98 $15.00 $14.92 $14.97 $13.64 150,502
2019-08-20 $14.87 $14.89 $14.78 $14.83 $13.52 220,904
2019-08-19 $14.92 $15.00 $14.80 $14.89 $13.57 619,652
2019-08-16 $14.59 $14.75 $14.59 $14.73 $13.42 99,391
2019-08-15 $14.47 $14.56 $14.43 $14.52 $13.23 125,117
2019-08-14 $14.40 $14.54 $14.36 $14.37 $13.10 101,829
2019-08-13 $14.47 $14.91 $14.45 $14.90 $13.58 147,635
2019-08-12 $14.46 $14.65 $14.46 $14.53 $13.24 109,762
2019-08-09 $14.75 $14.79 $14.58 $14.67 $13.37 98,410
2019-08-08 $14.70 $14.94 $14.70 $14.93 $13.61 159,605
2019-08-07 $14.50 $14.69 $14.42 $14.69 $13.39 270,277
2019-08-06 $14.70 $14.75 $14.59 $14.66 $13.36 400,641
2019-08-05 $14.89 $14.94 $14.54 $14.60 $13.31 343,839
2019-08-02 $15.41 $15.53 $15.25 $15.29 $13.94 116,415
2019-08-01 $15.86 $15.97 $15.39 $15.39 $14.03 111,535
2019-07-31 $16.01 $16.08 $15.79 $15.86 $14.45 107,697
2019-07-30 $16.10 $16.10 $16.02 $16.04 $14.62 36,201
2019-07-29 $16.15 $16.28 $16.09 $16.13 $14.70 40,893
2019-07-26 $16.30 $16.32 $16.22 $16.28 $14.84 30,099
2019-07-25 $16.37 $16.37 $16.20 $16.25 $14.81 63,033
2019-07-24 $16.22 $16.34 $16.22 $16.34 $14.89 34,837
2019-07-23 $16.22 $16.29 $16.16 $16.22 $14.78 57,647
2019-07-22 $16.28 $16.28 $16.15 $16.20 $14.76 71,512
2019-07-19 $16.41 $16.47 $16.33 $16.34 $14.89 46,581
2019-07-18 $16.14 $16.26 $16.12 $16.25 $14.81 92,243
2019-07-17 $16.15 $16.18 $16.09 $16.14 $14.71 43,512
2019-07-16 $16.20 $16.25 $16.15 $16.15 $14.72 41,759
2019-07-15 $16.17 $16.24 $16.14 $16.19 $14.76 116,562
2019-07-12 $16.06 $16.15 $16.06 $16.11 $14.68 58,141
2019-07-11 $16.17 $16.20 $16.05 $16.05 $14.63 77,727
2019-07-10 $16.18 $16.23 $16.08 $16.08 $14.65 45,014
2019-07-09 $16.07 $16.18 $16.02 $16.11 $14.68 74,063
2019-07-08 $16.22 $16.28 $16.14 $16.18 $14.75 75,108
2019-07-05 $16.26 $16.32 $16.21 $16.30 $14.86 219,157
2019-07-03 $16.50 $16.55 $16.47 $16.48 $15.02 134,921
2019-07-02 $16.69 $16.72 $16.59 $16.63 $15.16 88,080
2019-07-01 $16.71 $16.81 $16.62 $16.66 $15.18 96,725
2019-06-28 $16.46 $16.46 $16.38 $16.43 $14.97 56,485
2019-06-27 $16.36 $16.45 $16.32 $16.43 $14.97 69,718
2019-06-26 $16.39 $16.52 $16.39 $16.43 $14.81 51,974
2019-06-25 $16.52 $16.52 $16.32 $16.33 $14.72 72,618
2019-06-24 $16.66 $16.77 $16.66 $16.70 $15.05 100,247
2019-06-21 $16.71 $16.78 $16.46 $16.65 $15.01 57,721
2019-06-20 $16.83 $16.94 $16.77 $16.81 $15.15 95,783
2019-06-19 $16.37 $16.46 $16.30 $16.46 $14.84 68,831
2019-06-18 $15.95 $16.38 $15.89 $16.32 $14.71 92,071
2019-06-17 $15.82 $15.92 $15.82 $15.82 $14.26 121,409
2019-06-14 $15.82 $15.84 $15.76 $15.77 $14.22 116,883
2019-06-13 $15.95 $16.00 $15.91 $15.93 $14.36 71,281
2019-06-12 $15.98 $15.98 $15.88 $15.95 $14.38 61,827
2019-06-11 $16.14 $16.23 $16.12 $16.18 $14.59 82,665
2019-06-10 $15.81 $15.95 $15.80 $15.90 $14.33 99,238
2019-06-07 $15.75 $15.87 $15.65 $15.75 $14.20 153,946
2019-06-06 $15.53 $15.63 $15.49 $15.62 $14.08 217,530
2019-06-05 $15.61 $15.61 $15.46 $15.48 $13.95 71,632
2019-06-04 $15.65 $15.69 $15.56 $15.63 $14.09 56,600
2019-06-03 $15.76 $15.79 $15.67 $15.76 $14.21 59,230
2019-05-31 $15.72 $15.76 $15.63 $15.76 $14.21 63,134
2019-05-30 $15.75 $15.80 $15.70 $15.72 $14.17 33,520
2019-05-29 $15.59 $15.75 $15.59 $15.75 $14.20 62,462
2019-05-28 $15.67 $15.74 $15.57 $15.60 $14.06 155,421
2019-05-24 $15.59 $15.60 $15.47 $15.50 $13.97 105,162
2019-05-23 $15.50 $15.58 $15.36 $15.56 $14.03 174,218
2019-05-22 $15.69 $15.75 $15.67 $15.70 $14.15 59,508
2019-05-21 $15.71 $15.75 $15.56 $15.75 $14.20 117,553
2019-05-20 $15.50 $15.65 $15.49 $15.51 $13.98 204,612
2019-05-17 $15.79 $15.86 $15.70 $15.72 $14.17 98,178
2019-05-16 $16.00 $16.17 $16.00 $16.04 $14.46 65,227
2019-05-15 $15.93 $16.02 $15.90 $15.97 $14.40 97,980
2019-05-14 $15.79 $15.93 $15.66 $15.85 $14.29 125,561
2019-05-13 $15.53 $15.75 $15.46 $15.46 $13.94 269,032
2019-05-10 $16.00 $16.17 $15.85 $16.10 $14.51 120,359
2019-05-09 $16.00 $16.08 $15.69 $15.97 $14.40 349,209
2019-05-08 $16.47 $16.54 $16.33 $16.33 $14.72 110,837
2019-05-07 $16.82 $16.89 $16.51 $16.60 $14.96 293,547
2019-05-06 $16.99 $17.20 $16.80 $17.11 $15.42 122,997
2019-05-03 $17.53 $17.80 $17.53 $17.79 $16.04 134,006
2019-05-02 $17.50 $17.54 $17.45 $17.46 $15.74 93,608
2019-05-01 $17.64 $17.69 $17.47 $17.47 $15.75 54,062
2019-04-30 $17.55 $17.57 $17.45 $17.54 $15.81 69,904
2019-04-29 $17.53 $17.61 $17.53 $17.59 $15.86 35,291
2019-04-26 $17.45 $17.54 $17.44 $17.49 $15.77 33,338
2019-04-25 $17.58 $17.58 $17.35 $17.46 $15.74 60,278
2019-04-24 $17.85 $17.85 $17.62 $17.65 $15.91 46,546
2019-04-23 $17.84 $17.92 $17.80 $17.91 $16.14 84,364
2019-04-22 $17.97 $17.97 $17.77 $17.85 $16.09 63,906
2019-04-18 $18.00 $18.10 $18.00 $18.04 $16.26 53,177
2019-04-17 $18.18 $18.18 $18.04 $18.11 $16.32 53,776
2019-04-16 $17.93 $18.01 $17.93 $17.99 $16.21 61,073
2019-04-15 $17.63 $17.63 $17.55 $17.62 $15.88 34,425
2019-04-12 $17.65 $17.77 $17.63 $17.76 $16.01 54,573
2019-04-11 $17.55 $17.55 $17.42 $17.47 $15.75 76,795
2019-04-10 $17.84 $17.84 $17.64 $17.72 $15.97 57,910
2019-04-09 $18.00 $18.00 $17.82 $17.84 $16.08 92,362
2019-04-08 $18.18 $18.18 $17.96 $18.04 $16.26 90,294
2019-04-05 $18.16 $18.16 $18.06 $18.15 $16.36 95,327
2019-04-04 $17.93 $18.03 $17.91 $18.03 $16.25 109,315
2019-04-03 $17.76 $17.93 $17.75 $17.75 $16.00 142,020
2019-04-02 $17.75 $17.75 $17.51 $17.59 $15.86 107,146
2019-04-01 $17.55 $17.67 $17.54 $17.66 $15.92 181,380
2019-03-29 $17.24 $17.28 $17.17 $17.27 $15.57 97,874
2019-03-28 $16.98 $17.00 $16.89 $16.97 $15.30 47,791
2019-03-27 $17.03 $17.03 $16.80 $16.89 $15.23 64,508
2019-03-26 $16.96 $17.03 $16.93 $16.96 $15.29 98,202
2019-03-25 $17.05 $17.06 $16.93 $16.98 $15.31 148,847
2019-03-22 $17.40 $17.43 $17.10 $17.14 $15.45 232,801
2019-03-21 $17.49 $17.60 $17.45 $17.59 $15.86 189,646
2019-03-20 $17.52 $17.59 $17.35 $17.50 $15.77 89,472
2019-03-19 $17.64 $17.67 $17.56 $17.59 $15.86 152,011
2019-03-18 $17.67 $17.68 $17.52 $17.59 $15.86 236,597
2019-03-15 $17.29 $17.43 $17.29 $17.37 $15.66 86,682
2019-03-14 $17.25 $17.29 $17.13 $17.16 $15.47 144,018
2019-03-13 $17.45 $17.46 $17.38 $17.40 $15.68 168,329
2019-03-12 $17.48 $17.51 $17.40 $17.47 $15.75 234,485
2019-03-11 $17.16 $17.33 $17.10 $17.30 $15.59 139,104
2019-03-08 $17.02 $17.03 $16.90 $16.95 $15.28 254,614
2019-03-07 $17.86 $17.86 $17.45 $17.47 $15.75 372,591
2019-03-06 $18.14 $18.20 $17.92 $17.93 $16.16 1,232,749
2019-03-05 $18.02 $18.08 $17.91 $18.08 $16.30 216,235
2019-03-04 $18.20 $18.34 $17.84 $17.94 $16.17 282,543
2019-03-01 $17.89 $18.02 $17.79 $17.88 $16.12 234,942
2019-02-28 $17.63 $17.66 $17.48 $17.48 $15.76 186,021
2019-02-27 $17.83 $17.86 $17.61 $17.67 $15.93 254,030
2019-02-26 $18.00 $18.17 $17.92 $17.97 $16.20 643,626
2019-02-25 $18.28 $18.53 $18.22 $18.37 $16.56 453,947
2019-02-22 $17.22 $17.43 $17.21 $17.36 $15.65 298,714
2019-02-21 $16.90 $17.00 $16.79 $16.80 $15.14 346,462
2019-02-20 $16.90 $16.95 $16.80 $16.89 $15.23 583,756
2019-02-19 $16.60 $16.85 $16.51 $16.77 $15.12 1,046,231
2019-02-15 $16.20 $16.21 $16.08 $16.18 $14.59 11,714
2019-02-14 $16.13 $16.29 $16.13 $16.29 $14.68 2,406
2019-02-13 $16.39 $16.41 $16.27 $16.28 $14.68 11,686
2019-02-12 $16.15 $16.15 $16.10 $16.15 $14.56 6,023
2019-02-11 $16.30 $16.30 $16.09 $16.13 $14.54 3,418
2019-02-08 $15.98 $16.05 $15.97 $16.03 $14.45 3,521
2019-02-07 $16.19 $16.19 $15.97 $16.18 $14.59 8,370
2019-02-06 $16.21 $16.26 $16.20 $16.20 $14.60 792
2019-02-05 $16.24 $16.43 $16.23 $16.36 $14.75 9,080
2019-02-04 $16.20 $16.24 $16.15 $16.18 $14.59 3,048
2019-02-01 $16.25 $16.25 $16.16 $16.22 $14.62 5,689
2019-01-31 $16.25 $16.34 $16.14 $16.24 $14.64 20,531
2019-01-30 $15.86 $16.02 $15.81 $16.02 $14.44 4,518
2019-01-29 $15.82 $15.90 $15.81 $15.82 $14.26 12,198
2019-01-28 $15.99 $15.99 $15.80 $15.80 $14.24 2,194
2019-01-25 $15.79 $16.00 $15.79 $15.92 $14.35 5,021
2019-01-24 $15.46 $15.68 $15.46 $15.68 $14.13 3,687
2019-01-23 $15.43 $15.49 $15.33 $15.49 $13.96 13,837
2019-01-22 $15.42 $15.46 $15.22 $15.22 $13.72 10,791
2019-01-18 $15.56 $15.74 $15.56 $15.69 $14.14 5,957
2019-01-17 $15.29 $15.50 $15.25 $15.50 $13.97 2,725
2019-01-16 $15.39 $15.39 $15.39 $15.39 $13.87 1,512
2019-01-15 $15.15 $15.20 $15.15 $15.20 $13.70 2,754
2019-01-14 $14.98 $15.10 $14.93 $15.10 $13.61 5,016
2019-01-11 $15.13 $15.17 $15.13 $15.17 $13.67 1,083
2019-01-10 $15.02 $15.22 $15.02 $15.22 $13.72 4,443
2019-01-09 $15.00 $15.16 $15.00 $15.15 $13.66 12,176
2019-01-08 $14.89 $14.95 $14.82 $14.95 $13.48 7,283
2019-01-07 $14.71 $14.84 $14.71 $14.84 $13.38 3,811
2019-01-04 $14.66 $14.96 $14.66 $14.90 $13.43 19,874
2019-01-03 $14.43 $14.45 $14.39 $14.39 $12.97 10,868
2019-01-02 $14.38 $14.53 $14.29 $14.49 $13.06 19,730
2018-12-31 $14.69 $14.77 $14.53 $14.64 $13.20 11,429
2018-12-28 $14.63 $14.73 $14.52 $14.57 $13.13 4,998
2018-12-27 $15.23 $15.25 $14.97 $15.25 $13.12 19,035
2018-12-26 $15.15 $15.36 $15.02 $15.36 $13.21 16,020
2018-12-24 $15.12 $15.25 $15.06 $15.15 $13.03 8,514
2018-12-21 $15.17 $15.28 $15.10 $15.16 $13.04 34,257
2018-12-20 $15.40 $15.55 $15.25 $15.40 $13.25 20,314
2018-12-19 $15.66 $15.71 $15.30 $15.41 $13.26 4,139
2018-12-18 $15.76 $15.82 $15.65 $15.79 $13.58 32,573
2018-12-17 $15.96 $15.96 $15.67 $15.70 $13.51 9,406
2018-12-14 $16.04 $16.05 $15.86 $16.03 $13.79 9,748
2018-12-13 $16.11 $16.11 $16.00 $16.05 $13.81 1,670
2018-12-12 $16.03 $16.03 $15.99 $16.00 $13.76 6,183
2018-12-11 $15.86 $15.95 $15.81 $15.85 $13.64 5,037
2018-12-10 $15.67 $15.88 $15.54 $15.88 $13.66 10,577
2018-12-07 $16.07 $16.16 $15.80 $15.83 $13.62 19,027
2018-12-06 $16.40 $16.40 $16.13 $16.29 $14.01 12,942
2018-12-04 $17.00 $17.00 $16.64 $16.65 $14.32 13,211
2018-12-03 $16.90 $17.00 $16.86 $16.92 $14.56 33,242
2018-11-30 $16.34 $16.50 $16.30 $16.44 $14.14 31,473
2018-11-29 $16.37 $16.41 $16.21 $16.30 $14.02 5,794
2018-11-28 $16.42 $16.65 $16.31 $16.65 $14.32 4,873
2018-11-27 $16.12 $16.23 $16.12 $16.22 $13.95 9,581
2018-11-26 $16.28 $16.28 $16.19 $16.22 $13.95 9,851
2018-11-23 $15.79 $16.03 $15.79 $15.92 $13.70 1,279
2018-11-21 $16.18 $16.29 $16.14 $16.14 $13.88 10,448
2018-11-20 $15.90 $15.99 $15.81 $15.83 $13.62 7,187
2018-11-19 $16.25 $16.31 $16.14 $16.16 $13.90 25,018
2018-11-16 $16.16 $16.35 $16.15 $16.33 $14.05 6,084
2018-11-15 $16.00 $16.26 $16.00 $16.25 $13.98 8,213
2018-11-14 $16.02 $16.02 $15.84 $15.96 $13.73 4,289
2018-11-13 $15.81 $15.93 $15.81 $15.87 $13.65 8,410
2018-11-12 $15.65 $15.68 $15.49 $15.56 $13.39 5,616
2018-11-09 $15.61 $15.65 $15.54 $15.65 $13.46 11,237
2018-11-08 $16.08 $16.17 $15.97 $15.97 $13.74 7,765
2018-11-07 $16.25 $16.48 $16.12 $16.30 $14.02 29,301
2018-11-06 $16.01 $16.12 $15.99 $16.00 $13.76 7,084
2018-11-05 $16.05 $16.11 $16.01 $16.05 $13.81 14,403
2018-11-02 $16.34 $16.39 $16.02 $16.16 $13.90 25,269
2018-11-01 $15.63 $16.00 $15.60 $15.97 $13.74 15,125
2018-10-31 $15.33 $15.40 $15.33 $15.35 $13.21 15,225
2018-10-30 $15.09 $15.28 $15.09 $15.26 $13.13 4,685
2018-10-29 $15.40 $15.60 $15.00 $15.08 $12.97 29,571
2018-10-26 $15.25 $15.46 $15.25 $15.39 $13.24 32,862
2018-10-25 $15.44 $15.58 $15.34 $15.55 $13.38 7,951
2018-10-24 $15.48 $15.49 $15.33 $15.37 $13.22 7,835
2018-10-23 $15.30 $15.65 $15.30 $15.62 $13.44 6,997
2018-10-22 $15.86 $15.95 $15.84 $15.85 $13.64 8,907
2018-10-19 $15.45 $15.54 $15.40 $15.42 $13.27 7,896
2018-10-18 $15.29 $15.33 $15.04 $15.07 $12.96 22,597
2018-10-17 $15.49 $15.54 $15.49 $15.52 $13.35 12,253
2018-10-16 $15.37 $15.52 $15.36 $15.51 $13.34 28,399
2018-10-15 $15.40 $15.46 $15.35 $15.44 $13.28 10,037
2018-10-12 $15.58 $15.60 $15.37 $15.60 $13.42 9,273
2018-10-11 $15.36 $15.50 $15.17 $15.25 $13.12 21,006
2018-10-10 $15.69 $15.69 $15.43 $15.43 $13.27 5,138
2018-10-09 $15.83 $15.89 $15.81 $15.81 $13.60 20,486
2018-10-08 $15.86 $15.90 $15.80 $15.88 $13.66 43,931
2018-10-05 $16.05 $16.05 $15.90 $15.96 $13.73 6,060
2018-10-04 $16.15 $16.17 $15.91 $15.94 $13.71 28,945
2018-10-03 $16.51 $16.54 $16.34 $16.35 $14.07 3,399
2018-10-02 $16.60 $16.63 $16.51 $16.51 $14.20 7,323
2018-10-01 $17.14 $17.14 $17.00 $17.00 $14.62 4,755
2018-09-28 $17.04 $17.07 $16.94 $16.94 $14.57 29,464
2018-09-27 $17.11 $17.13 $17.09 $17.09 $14.70 2,898
2018-09-26 $17.06 $17.28 $17.06 $17.13 $14.74 7,606
2018-09-25 $16.98 $17.04 $16.95 $16.97 $14.60 10,263
2018-09-24 $16.94 $16.94 $16.80 $16.86 $14.50 13,132
2018-09-21 $17.15 $17.36 $17.13 $17.17 $14.77 15,222
2018-09-20 $16.83 $16.88 $16.80 $16.86 $14.50 6,782
2018-09-19 $16.70 $16.86 $16.70 $16.77 $14.43 5,880
2018-09-18 $16.49 $16.54 $16.41 $16.50 $14.19 5,301
2018-09-17 $16.27 $16.32 $16.27 $16.27 $14.00 19,927
2018-09-14 $16.26 $16.41 $16.18 $16.23 $13.96 12,382
2018-09-13 $16.37 $16.51 $16.30 $16.35 $14.07 32,706
2018-09-12 $15.80 $16.17 $15.78 $16.17 $13.91 21,079
2018-09-11 $15.74 $15.90 $15.69 $15.86 $13.64 53,259
2018-09-10 $16.11 $16.15 $15.93 $15.97 $13.74 46,149
2018-09-07 $16.17 $16.29 $16.14 $16.15 $13.89 23,444
2018-09-06 $16.40 $16.40 $16.26 $16.32 $14.04 21,659
2018-09-05 $16.49 $16.50 $16.38 $16.43 $14.13 26,530
2018-09-04 $16.78 $16.78 $16.71 $16.73 $14.39 23,415
2018-08-31 $16.78 $16.90 $16.73 $16.84 $14.49 5,586
2018-08-30 $16.96 $17.02 $16.73 $16.79 $14.44 14,945
2018-08-29 $17.11 $17.28 $17.11 $17.26 $14.85 10,055
2018-08-28 $17.15 $17.17 $17.09 $17.09 $14.70 9,395
2018-08-27 $17.15 $17.33 $17.15 $17.19 $14.79 30,750
2018-08-24 $16.80 $17.05 $16.80 $16.90 $14.54 28,514
2018-08-23 $16.78 $16.83 $16.64 $16.69 $14.36 8,660
2018-08-22 $16.96 $17.07 $16.95 $16.97 $14.60 10,191
2018-08-21 $16.82 $16.92 $16.82 $16.89 $14.53 13,569
2018-08-20 $16.64 $16.79 $16.59 $16.67 $14.34 55,246
2018-08-17 $16.45 $16.66 $16.36 $16.63 $14.31 27,349
2018-08-16 $16.47 $16.63 $16.47 $16.50 $14.19 33,316
2018-08-15 $16.23 $16.41 $16.14 $16.30 $14.02 42,817
2018-08-14 $16.74 $16.84 $16.74 $16.83 $14.48 23,419
2018-08-13 $16.85 $16.94 $16.79 $16.83 $14.48 9,226
2018-08-10 $16.95 $17.00 $16.93 $16.97 $14.60 16,920
2018-08-09 $16.90 $17.26 $16.90 $17.20 $14.80 18,575
2018-08-08 $16.90 $16.95 $16.84 $16.93 $14.56 13,435
2018-08-07 $17.01 $17.04 $16.87 $17.03 $14.65 35,758
2018-08-06 $16.60 $16.68 $16.60 $16.67 $14.34 39,727
2018-08-03 $16.64 $16.75 $16.64 $16.69 $14.36 40,868
2018-08-02 $16.51 $16.68 $16.42 $16.65 $14.32 55,762
2018-08-01 $17.04 $17.04 $16.89 $16.91 $14.55 28,351
2018-07-31 $17.16 $17.38 $17.16 $17.31 $14.89 25,430
2018-07-30 $17.21 $17.28 $17.15 $17.20 $14.80 31,257
2018-07-27 $17.20 $17.25 $17.11 $17.17 $14.77 24,392
2018-07-26 $17.22 $17.25 $17.19 $17.19 $14.79 7,478
2018-07-25 $17.36 $17.50 $17.30 $17.50 $15.05 14,057
2018-07-24 $17.23 $17.34 $17.23 $17.28 $14.87 11,450
2018-07-23 $16.74 $16.83 $16.74 $16.83 $14.48 20,442
2018-07-20 $16.56 $16.74 $16.56 $16.74 $14.40 6,880
2018-07-19 $16.45 $16.45 $16.33 $16.43 $14.13 23,533
2018-07-18 $16.50 $16.64 $16.50 $16.61 $14.29 23,065
2018-07-17 $16.59 $16.71 $16.42 $16.71 $14.38 11,334
2018-07-16 $16.80 $16.80 $16.70 $16.73 $14.39 15,027
2018-07-13 $16.76 $16.89 $16.76 $16.87 $14.51 9,443
2018-07-12 $16.86 $16.93 $16.84 $16.91 $14.55 8,292
2018-07-11 $16.63 $16.70 $16.57 $16.59 $14.27 10,670
2018-07-10 $16.90 $17.00 $16.81 $16.90 $14.54 38,307
2018-07-09 $16.86 $17.00 $16.86 $16.98 $14.61 24,794
2018-07-06 $16.50 $16.72 $16.50 $16.69 $14.36 24,376
2018-07-05 $16.54 $16.61 $16.44 $16.54 $14.23 70,761
2018-07-03 $16.68 $16.68 $16.62 $16.62 $14.30 26,309
2018-07-02 $16.59 $16.71 $16.43 $16.54 $14.23 64,427
2018-06-29 $16.81 $16.91 $16.79 $16.88 $14.52 37,224
2018-06-28 $16.43 $16.68 $16.22 $16.60 $14.28 321,417
2018-06-27 $16.80 $16.90 $16.47 $16.54 $14.23 128,102
2018-06-26 $17.09 $17.11 $16.94 $17.08 $14.69 133,011
2018-06-25 $17.22 $17.22 $17.03 $17.12 $14.73 27,643
2018-06-22 $17.56 $17.56 $17.44 $17.49 $15.05 14,667
2018-06-21 $17.46 $17.55 $17.32 $17.34 $14.92 20,905
2018-06-20 $17.71 $17.75 $17.65 $17.70 $15.23 20,972
2018-06-19 $17.79 $17.79 $17.62 $17.75 $15.27 21,637
2018-06-18 $18.10 $18.14 $17.99 $18.14 $15.61 16,453
2018-06-15 $18.11 $18.27 $18.00 $18.27 $15.72 14,450
2018-06-14 $18.52 $18.52 $18.31 $18.35 $15.79 27,615
2018-06-13 $18.50 $18.53 $18.33 $18.40 $15.83 8,768
2018-06-12 $18.69 $18.70 $18.56 $18.61 $16.01 15,321
2018-06-11 $18.67 $18.69 $18.65 $18.69 $16.08 10,130
2018-06-08 $18.82 $18.82 $18.72 $18.72 $16.10 14,057
2018-06-07 $18.95 $18.98 $18.76 $18.87 $16.23 17,407
2018-06-06 $18.70 $18.90 $18.69 $18.87 $16.23 13,167
2018-06-05 $18.67 $18.74 $18.67 $18.69 $16.08 14,558
2018-06-04 $18.69 $18.74 $18.60 $18.74 $16.12 9,359
2018-06-01 $18.34 $18.45 $18.34 $18.45 $15.87 38,360
2018-05-31 $18.23 $18.45 $18.12 $18.29 $15.73 56,429
2018-05-30 $18.07 $18.10 $17.93 $18.07 $15.55 40,657
2018-05-29 $18.29 $18.45 $17.92 $18.07 $15.55 36,171
2018-05-25 $18.42 $18.46 $18.40 $18.45 $15.87 13,244
2018-05-24 $18.47 $18.47 $18.28 $18.42 $15.85 10,031
2018-05-23 $18.41 $18.52 $18.33 $18.52 $15.93 26,881
2018-05-22 $18.91 $18.91 $18.77 $18.79 $16.16 54,333
2018-05-21 $18.79 $18.86 $18.71 $18.79 $16.16 30,924
2018-05-18 $18.58 $18.60 $18.51 $18.55 $15.96 5,464
2018-05-17 $18.75 $18.76 $18.52 $18.64 $16.04 84,006
2018-05-16 $18.97 $18.97 $18.84 $18.91 $16.27 10,053
2018-05-15 $18.76 $18.77 $18.66 $18.77 $16.15 10,178
2018-05-14 $19.10 $19.14 $19.00 $19.00 $16.35 35,693
2018-05-11 $18.78 $18.85 $18.70 $18.80 $16.17 23,537
2018-05-10 $18.55 $18.75 $18.55 $18.68 $16.07 13,298
2018-05-09 $18.46 $18.51 $18.35 $18.51 $15.92 11,198
2018-05-08 $18.34 $18.37 $18.25 $18.34 $15.78 17,279
2018-05-07 $18.03 $18.18 $18.03 $18.11 $15.58 9,876
2018-05-04 $18.01 $18.29 $18.01 $18.24 $15.69 20,908
2018-05-03 $18.21 $18.25 $18.02 $18.21 $15.67 23,805
2018-05-02 $18.50 $18.50 $18.35 $18.35 $15.79 7,377
2018-05-01 $18.39 $18.51 $18.21 $18.47 $15.89 7,992
2018-04-30 $18.65 $18.66 $18.52 $18.52 $15.93 19,352
2018-04-27 $18.33 $18.36 $18.23 $18.33 $15.77 26,159
2018-04-26 $18.13 $18.39 $18.13 $18.30 $15.74 7,344
2018-04-25 $18.25 $18.31 $18.21 $18.30 $15.74 22,177
2018-04-24 $18.49 $18.58 $18.28 $18.36 $15.79 10,531
2018-04-23 $18.12 $18.20 $18.11 $18.12 $15.59 10,330
2018-04-20 $18.28 $18.31 $18.10 $18.13 $15.60 74,105
2018-04-19 $18.50 $18.50 $18.38 $18.39 $15.82 4,772
2018-04-18 $18.30 $18.41 $18.26 $18.41 $15.84 12,361
2018-04-17 $18.22 $18.35 $18.22 $18.33 $15.77 11,602
2018-04-16 $18.36 $18.40 $18.30 $18.35 $15.79 52,831
2018-04-13 $18.87 $18.87 $18.70 $18.72 $16.10 9,786
2018-04-12 $18.91 $19.00 $18.91 $18.93 $16.29 11,958
2018-04-11 $18.80 $18.97 $18.67 $18.90 $16.26 18,102
2018-04-10 $18.72 $18.82 $18.67 $18.76 $16.14 11,845
2018-04-09 $18.23 $18.47 $18.21 $18.21 $15.67 11,105
2018-04-06 $18.20 $18.37 $18.00 $18.02 $15.50 9,209
2018-04-05 $18.48 $18.54 $18.44 $18.45 $15.87 9,213
2018-04-04 $18.00 $18.47 $17.98 $18.42 $15.85 19,377
2018-04-03 $18.25 $18.43 $18.25 $18.41 $15.84 29,460
2018-04-02 $18.42 $18.42 $18.00 $18.16 $15.62 12,679
2018-03-29 $18.31 $18.57 $18.31 $18.51 $15.92 14,877
2018-03-28 $18.38 $18.38 $18.17 $18.28 $15.73 13,611
2018-03-27 $18.73 $18.75 $18.35 $18.45 $15.87 14,987
2018-03-26 $18.56 $18.62 $18.38 $18.62 $16.02 42,631
2018-03-23 $18.39 $18.41 $18.10 $18.10 $15.57 71,508
2018-03-22 $18.58 $18.60 $18.40 $18.41 $15.84 52,057
2018-03-21 $18.97 $19.14 $18.90 $19.13 $16.46 10,289
2018-03-20 $19.06 $19.18 $19.06 $19.15 $16.47 11,674
2018-03-19 $19.06 $19.14 $18.90 $19.03 $16.37 21,633
2018-03-16 $19.18 $19.36 $19.17 $19.21 $16.53 69,388
2018-03-15 $19.23 $19.25 $19.15 $19.15 $16.47 6,176
2018-03-14 $19.20 $19.20 $18.97 $19.05 $16.39 35,889
2018-03-13 $19.41 $19.41 $18.98 $19.05 $16.39 94,969
2018-03-12 $19.26 $19.34 $19.20 $19.23 $16.54 15,995
2018-03-09 $18.95 $19.21 $18.95 $19.20 $16.52 27,127
2018-03-08 $18.79 $18.84 $18.66 $18.80 $16.17 25,165
2018-03-07 $18.44 $18.57 $18.42 $18.57 $15.98 10,163
2018-03-06 $18.77 $18.77 $18.58 $18.58 $15.98 14,301
2018-03-05 $18.24 $18.50 $18.20 $18.44 $15.86 21,949
2018-03-02 $18.29 $18.56 $18.20 $18.56 $15.97 20,346
2018-03-01 $18.83 $18.84 $18.43 $18.49 $15.91 67,224
2018-02-28 $18.80 $18.91 $18.55 $18.59 $15.99 15,208
2018-02-27 $19.20 $19.27 $18.95 $18.95 $16.30 30,351
2018-02-26 $19.49 $19.58 $19.40 $19.55 $16.82 27,578
2018-02-23 $19.26 $19.39 $19.20 $19.30 $16.60 40,580
2018-02-22 $19.10 $19.20 $19.00 $19.01 $16.36 35,652
2018-02-21 $19.22 $19.51 $19.08 $19.08 $16.41 43,854
2018-02-20 $18.90 $18.96 $18.82 $18.82 $16.19 49,165
2018-02-16 $19.21 $19.40 $19.21 $19.23 $16.54 49,596
2018-02-15 $19.25 $19.38 $18.98 $19.21 $16.53 32,921
2018-02-14 $18.28 $18.83 $18.28 $18.77 $16.15 132,929
2018-02-13 $17.97 $18.18 $17.67 $18.15 $15.61 42,894
2018-02-12 $17.91 $18.06 $17.77 $18.00 $15.48 24,665
2018-02-09 $17.90 $17.97 $17.28 $17.80 $15.31 79,193
2018-02-08 $18.65 $18.75 $17.90 $18.01 $15.49 85,289
2018-02-07 $18.84 $19.10 $18.47 $18.77 $16.15 92,315
2018-02-06 $18.76 $19.71 $18.66 $19.63 $16.89 108,591
2018-02-05 $20.05 $20.16 $19.30 $19.46 $16.74 82,698
2018-02-02 $20.19 $20.20 $19.82 $19.89 $17.11 76,710
2018-02-01 $20.25 $20.36 $20.18 $20.19 $17.37 38,089
2018-01-31 $20.66 $20.66 $20.43 $20.50 $17.64 51,568
2018-01-30 $20.32 $20.44 $20.18 $20.26 $17.43 56,638
2018-01-29 $20.62 $20.67 $20.48 $20.49 $17.63 65,178
2018-01-26 $20.98 $21.04 $20.82 $21.01 $18.07 58,148
2018-01-25 $20.48 $20.54 $20.32 $20.45 $17.59 35,192
2018-01-24 $20.77 $20.98 $20.63 $20.70 $17.81 52,494
2018-01-23 $20.69 $20.73 $20.56 $20.70 $17.81 88,223
2018-01-22 $20.32 $20.43 $20.27 $20.40 $17.55 58,075
2018-01-19 $20.22 $20.34 $20.20 $20.29 $17.45 35,276
2018-01-18 $20.00 $20.06 $19.98 $20.01 $17.21 24,880
2018-01-17 $19.86 $19.98 $19.80 $19.94 $17.15 59,812
2018-01-16 $19.76 $19.90 $19.53 $19.54 $16.81 66,767
2018-01-12 $19.35 $19.54 $19.21 $19.50 $16.78 44,245
2018-01-11 $19.09 $19.19 $19.05 $19.18 $16.50 26,005
2018-01-10 $19.00 $19.10 $19.00 $19.08 $16.41 14,941
2018-01-09 $19.11 $19.11 $19.00 $19.03 $16.37 13,089
2018-01-08 $18.90 $19.05 $18.89 $19.01 $16.35 16,097
2018-01-05 $18.93 $18.95 $18.80 $18.94 $16.29 41,322
2018-01-04 $18.76 $18.88 $18.76 $18.81 $16.18 19,119
2018-01-03 $18.65 $18.77 $18.65 $18.71 $16.10 26,073
2018-01-02 $18.52 $18.80 $18.46 $18.65 $16.04 26,740
2017-12-29 $18.06 $18.06 $17.96 $18.00 $15.48 19,745
2017-12-28 $17.92 $17.98 $17.77 $17.97 $15.46 15,884
2017-12-27 $18.05 $18.07 $17.87 $18.07 $15.25 15,580
2017-12-26 $18.15 $18.35 $18.08 $18.16 $15.33 9,219
2017-12-22 $18.08 $18.10 $18.08 $18.10 $15.28 5,883
2017-12-21 $18.04 $18.10 $18.00 $18.10 $15.28 30,537
2017-12-20 $17.83 $17.87 $17.76 $17.81 $15.04 13,098
2017-12-19 $18.04 $18.04 $17.82 $17.83 $15.05 11,999
2017-12-18 $17.89 $17.96 $17.86 $17.91 $15.12 12,729
2017-12-15 $17.75 $17.75 $17.60 $17.72 $14.96 17,598
2017-12-14 $17.85 $17.90 $17.83 $17.85 $15.07 12,881
2017-12-13 $17.89 $18.05 $17.85 $18.03 $15.22 17,824
2017-12-12 $17.60 $17.60 $17.52 $17.59 $14.85 31,422
2017-12-11 $17.70 $17.79 $17.70 $17.70 $14.94 24,572
2017-12-08 $17.55 $17.57 $17.49 $17.54 $14.81 17,551
2017-12-07 $17.26 $17.39 $17.26 $17.35 $14.65 18,216
2017-12-06 $17.35 $17.45 $17.20 $17.37 $14.66 54,566
2017-12-05 $17.80 $17.90 $17.75 $17.77 $15.00 27,213
2017-12-04 $17.88 $18.02 $17.80 $17.80 $15.03 38,774
2017-12-01 $17.80 $17.83 $17.66 $17.75 $14.98 101,205
2017-11-30 $18.01 $18.01 $17.76 $17.81 $15.04 28,687
2017-11-29 $18.10 $18.10 $17.95 $18.08 $15.26 25,537
2017-11-28 $18.19 $18.23 $18.07 $18.15 $15.32 32,761
2017-11-27 $18.31 $18.44 $18.21 $18.22 $15.38 28,348
2017-11-24 $18.57 $18.59 $18.48 $18.56 $15.67 5,894
2017-11-22 $18.61 $18.67 $18.60 $18.60 $15.70 13,336
2017-11-21 $18.46 $18.60 $18.44 $18.51 $15.63 47,578
2017-11-20 $17.87 $17.96 $17.86 $17.96 $15.16 17,654
2017-11-17 $17.94 $18.00 $17.85 $17.85 $15.07 10,081
2017-11-16 $17.75 $17.95 $17.75 $17.94 $15.15 14,638
2017-11-15 $17.73 $17.77 $17.62 $17.63 $14.88 19,454
2017-11-14 $17.86 $17.93 $17.78 $17.83 $15.05 10,597
2017-11-13 $17.92 $18.00 $17.89 $17.98 $15.18 6,603
2017-11-10 $17.94 $17.95 $17.85 $17.95 $15.15 15,890
2017-11-09 $17.83 $17.83 $17.71 $17.77 $15.00 22,121
2017-11-08 $17.78 $17.83 $17.71 $17.80 $15.03 16,079
2017-11-07 $17.75 $17.83 $17.64 $17.70 $14.94 30,549
2017-11-06 $17.64 $17.70 $17.61 $17.62 $14.87 26,946
2017-11-03 $17.80 $17.81 $17.72 $17.75 $14.98 20,593
2017-11-02 $17.78 $17.84 $17.77 $17.82 $15.04 7,707
2017-11-01 $17.87 $17.91 $17.84 $17.85 $15.07 19,872
2017-10-31 $17.65 $17.71 $17.63 $17.64 $14.89 13,968
2017-10-30 $17.70 $17.75 $17.61 $17.64 $14.89 32,277
2017-10-27 $17.85 $18.04 $17.85 $18.00 $15.20 16,761
2017-10-26 $17.71 $17.79 $17.68 $17.71 $14.95 19,240
2017-10-25 $17.74 $17.74 $17.52 $17.64 $14.89 19,343
2017-10-24 $17.68 $17.76 $17.68 $17.72 $14.96 5,855
2017-10-23 $17.77 $17.77 $17.65 $17.65 $14.90 19,432
2017-10-20 $17.87 $17.87 $17.70 $17.78 $15.01 19,218
2017-10-19 $17.68 $17.73 $17.58 $17.62 $14.87 75,693
2017-10-18 $18.03 $18.22 $18.00 $18.08 $15.26 14,578
2017-10-17 $17.90 $17.90 $17.80 $17.80 $15.03 37,121
2017-10-16 $17.95 $17.97 $17.90 $17.95 $15.15 14,272
2017-10-13 $17.81 $17.90 $17.81 $17.88 $15.09 11,272
2017-10-12 $17.69 $17.75 $17.64 $17.69 $14.93 16,134
2017-10-11 $17.49 $17.62 $17.46 $17.56 $14.82 11,731
2017-10-10 $17.69 $17.76 $17.69 $17.73 $14.97 16,110
2017-10-09 $17.57 $17.63 $17.50 $17.56 $14.82 54,097
2017-10-06 $17.66 $17.71 $17.65 $17.70 $14.94 7,900
2017-10-05 $17.66 $17.88 $17.66 $17.86 $15.08 13,398
2017-10-04 $17.62 $17.69 $17.62 $17.62 $14.87 29,315
2017-10-03 $17.39 $17.54 $17.39 $17.50 $14.77 64,459
2017-10-02 $17.04 $17.15 $17.00 $17.00 $14.35 39,328
2017-09-29 $16.84 $16.95 $16.84 $16.95 $14.31 23,935
2017-09-28 $16.62 $16.78 $16.62 $16.73 $14.12 17,409
2017-09-27 $16.92 $16.92 $16.81 $16.86 $14.23 2,717
2017-09-26 $16.86 $16.87 $16.77 $16.80 $14.18 7,190
2017-09-25 $16.85 $16.98 $16.63 $16.74 $14.13 123,282
2017-09-22 $17.38 $17.44 $17.27 $17.32 $14.62 41,398
2017-09-21 $17.60 $17.60 $17.52 $17.58 $14.84 32,021
2017-09-20 $17.57 $17.59 $17.35 $17.49 $14.77 18,467
2017-09-19 $17.52 $17.56 $17.45 $17.50 $14.77 67,839
2017-09-18 $17.57 $17.59 $17.48 $17.52 $14.79 36,336
2017-09-15 $17.17 $17.33 $17.17 $17.33 $14.63 19,698
2017-09-14 $17.18 $17.18 $17.09 $17.11 $14.44 95,062
2017-09-13 $17.22 $17.30 $17.14 $17.14 $14.47 53,365
2017-09-12 $17.30 $17.43 $17.30 $17.38 $14.67 21,137
2017-09-11 $17.36 $17.46 $17.33 $17.46 $14.74 9,082
2017-09-08 $17.22 $17.22 $17.14 $17.15 $14.48 22,772
2017-09-07 $17.19 $17.19 $17.11 $17.18 $14.50 11,133
2017-09-06 $17.13 $17.19 $17.13 $17.19 $14.51 4,099
2017-09-05 $17.26 $17.27 $17.07 $17.12 $14.45 36,105
2017-09-01 $17.31 $17.44 $17.31 $17.32 $14.62 30,230
2017-08-31 $17.41 $17.45 $17.37 $17.38 $14.67 20,926
2017-08-30 $17.36 $17.47 $17.36 $17.41 $14.70 17,665
2017-08-29 $17.34 $17.36 $17.29 $17.36 $14.66 16,615
2017-08-28 $17.45 $17.45 $17.32 $17.34 $14.63 20,426
2017-08-25 $17.33 $17.40 $17.30 $17.36 $14.66 66,319
2017-08-24 $16.97 $17.04 $16.96 $16.99 $14.34 24,165
2017-08-23 $16.81 $16.92 $16.81 $16.91 $14.28 25,296
2017-08-22 $16.78 $16.87 $16.78 $16.84 $14.22 14,010
2017-08-21 $16.47 $16.54 $16.43 $16.49 $13.92 18,772
2017-08-18 $16.32 $16.37 $16.25 $16.29 $13.75 27,780
2017-08-17 $16.45 $16.46 $16.28 $16.31 $13.77 35,329
2017-08-16 $16.50 $16.67 $16.50 $16.65 $14.06 18,754
2017-08-15 $16.47 $16.47 $16.38 $16.42 $13.86 11,397
2017-08-14 $16.38 $16.45 $16.34 $16.44 $13.88 33,474
2017-08-11 $16.28 $16.35 $16.24 $16.28 $13.74 52,332
2017-08-10 $16.63 $16.63 $16.31 $16.34 $13.79 49,877
2017-08-09 $16.94 $16.94 $16.89 $16.90 $14.27 9,910
2017-08-08 $16.96 $17.05 $16.96 $17.02 $14.37 34,642
2017-08-07 $16.90 $16.92 $16.87 $16.89 $14.26 49,013
2017-08-04 $16.98 $16.98 $16.91 $16.97 $14.33 24,022
2017-08-03 $17.02 $17.02 $16.94 $17.02 $14.37 25,070
2017-08-02 $17.02 $17.06 $16.95 $17.02 $14.37 18,214
2017-08-01 $17.03 $17.03 $16.97 $17.01 $14.36 49,696
2017-07-31 $16.78 $16.78 $16.69 $16.72 $14.12 21,570
2017-07-28 $16.55 $16.63 $16.55 $16.61 $14.02 22,796
2017-07-27 $16.74 $16.76 $16.55 $16.66 $14.06 81,347
2017-07-26 $16.56 $16.58 $16.52 $16.58 $14.00 48,048
2017-07-25 $16.48 $16.48 $16.40 $16.41 $13.85 14,036
2017-07-24 $16.40 $16.42 $16.36 $16.42 $13.86 40,463
2017-07-21 $16.37 $16.37 $16.31 $16.33 $13.79 12,962
2017-07-20 $16.47 $16.51 $16.40 $16.46 $13.90 22,570
2017-07-19 $16.35 $16.37 $16.32 $16.37 $13.82 29,809
2017-07-18 $16.25 $16.25 $16.18 $16.22 $13.69 23,095
2017-07-17 $16.23 $16.30 $16.23 $16.27 $13.74 17,518
2017-07-14 $16.23 $16.32 $16.23 $16.32 $13.78 34,900
2017-07-13 $16.06 $16.10 $16.01 $16.10 $13.59 22,336
2017-07-12 $16.01 $16.09 $16.00 $16.08 $13.57 14,399
2017-07-11 $15.73 $15.80 $15.72 $15.80 $13.34 39,665
2017-07-10 $15.34 $15.45 $15.28 $15.42 $13.02 13,418
2017-07-07 $15.33 $15.35 $15.30 $15.33 $12.94 10,700
2017-07-06 $15.40 $15.43 $15.36 $15.37 $12.97 17,817
2017-07-05 $15.50 $15.50 $15.37 $15.49 $13.08 10,086
2017-07-03 $15.57 $15.61 $15.56 $15.56 $13.14 9,662
2017-06-30 $15.40 $15.42 $15.37 $15.40 $13.00 26,433
2017-06-29 $15.44 $15.44 $15.27 $15.35 $12.96 23,249
2017-06-28 $15.42 $15.48 $15.42 $15.47 $13.06 7,598
2017-06-27 $15.55 $15.55 $15.42 $15.44 $13.03 21,492
2017-06-26 $15.56 $15.63 $15.54 $15.57 $13.14 58,351
2017-06-23 $15.35 $15.41 $15.35 $15.39 $12.99 25,876
2017-06-22 $15.40 $15.44 $15.32 $15.39 $12.99 42,347
2017-06-21 $15.32 $15.32 $15.22 $15.25 $12.87 20,484
2017-06-20 $15.39 $15.44 $15.25 $15.29 $12.91 51,857
2017-06-19 $15.42 $15.47 $15.30 $15.44 $13.03 43,213
2017-06-16 $15.16 $15.17 $15.12 $15.17 $12.81 9,219
2017-06-15 $15.19 $15.19 $15.10 $15.15 $12.79 19,407
2017-06-14 $15.41 $15.41 $15.31 $15.31 $12.92 14,999
2017-06-13 $15.43 $15.46 $15.39 $15.46 $13.05 13,426
2017-06-12 $15.35 $15.35 $15.28 $15.33 $12.94 24,406
2017-06-09 $15.63 $15.63 $15.44 $15.49 $13.08 52,167
2017-06-08 $15.61 $15.69 $15.61 $15.65 $13.21 57,852
2017-06-07 $15.58 $15.59 $15.51 $15.56 $13.14 19,086
2017-06-06 $15.59 $15.67 $15.59 $15.64 $13.20 47,379
2017-06-05 $15.53 $15.53 $15.46 $15.46 $13.05 39,381
2017-06-02 $15.52 $15.56 $15.52 $15.55 $13.13 20,088
2017-06-01 $15.42 $15.52 $15.42 $15.49 $13.08 39,285
2017-05-31 $15.37 $15.37 $15.33 $15.33 $12.94 17,743
2017-05-30 $15.33 $15.33 $15.31 $15.33 $12.94 26,613
2017-05-26 $15.27 $15.28 $15.26 $15.26 $12.88 91,881
2017-05-25 $15.20 $15.26 $15.18 $15.24 $12.87 40,254
2017-05-24 $14.90 $15.01 $14.90 $15.00 $12.66 20,285
2017-05-23 $14.93 $14.95 $14.90 $14.91 $12.59 9,488
2017-05-22 $14.91 $14.94 $14.76 $14.93 $12.60 24,932
2017-05-19 $14.82 $14.91 $14.82 $14.88 $12.56 15,481
2017-05-18 $14.65 $14.77 $14.56 $14.75 $12.45 5,548
2017-05-17 $14.85 $14.85 $14.75 $14.75 $12.45 120,435
2017-05-16 $14.97 $14.97 $14.89 $14.93 $12.60 22,942
2017-05-15 $14.91 $15.00 $14.85 $14.97 $12.64 144,798
2017-05-12 $14.75 $14.81 $14.75 $14.77 $12.47 65,726
2017-05-11 $14.75 $14.75 $14.66 $14.69 $12.40 40,284
2017-05-10 $14.72 $14.76 $14.66 $14.73 $12.44 54,205
2017-05-09 $14.53 $14.62 $14.53 $14.56 $12.29 43,637
2017-05-08 $14.43 $14.43 $14.32 $14.32 $12.09 69,102
2017-05-05 $14.40 $14.41 $14.30 $14.32 $12.09 91,238
2017-05-04 $14.56 $14.56 $14.33 $14.40 $12.16 97,770
2017-05-03 $14.55 $14.56 $14.50 $14.50 $12.24 32,569
2017-05-02 $14.57 $14.62 $14.53 $14.55 $12.28 37,788
2017-05-01 $14.70 $14.70 $14.58 $14.64 $12.36 34,301
2017-04-28 $14.56 $14.62 $14.53 $14.57 $12.30 30,339
2017-04-27 $14.62 $14.62 $14.54 $14.56 $12.29 5,228
2017-04-26 $14.58 $14.62 $14.57 $14.62 $12.34 4,622
2017-04-25 $14.55 $14.60 $14.54 $14.56 $12.29 16,385
2017-04-24 $14.37 $14.37 $14.26 $14.30 $12.07 32,952
2017-04-21 $14.21 $14.25 $14.18 $14.21 $12.00 5,626
2017-04-20 $14.25 $14.30 $14.22 $14.29 $12.06 8,026
2017-04-19 $14.13 $14.21 $14.12 $14.13 $11.93 8,958
2017-04-18 $14.21 $14.24 $14.11 $14.11 $11.91 38,536
2017-04-17 $14.40 $14.47 $14.40 $14.47 $12.22 2,656
2017-04-13 $14.41 $14.49 $14.39 $14.40 $12.16 20,219
2017-04-12 $14.42 $14.42 $14.31 $14.41 $12.17 18,383
2017-04-11 $14.40 $14.40 $14.29 $14.33 $12.10 6,775
2017-04-10 $14.44 $14.45 $14.40 $14.44 $12.19 9,424
2017-04-07 $14.44 $14.51 $14.44 $14.50 $12.24 9,800
2017-04-06 $14.63 $14.63 $14.42 $14.50 $12.24 23,134
2017-04-05 $14.64 $14.64 $14.50 $14.50 $12.24 17,558
2017-04-04 $14.61 $14.61 $14.55 $14.56 $12.29 20,512
2017-04-03 $14.54 $14.57 $14.46 $14.57 $12.30 17,576
2017-03-31 $14.55 $14.59 $14.46 $14.49 $12.23 8,217
2017-03-30 $14.57 $14.64 $14.53 $14.63 $12.35 24,939
2017-03-29 $14.64 $14.68 $14.60 $14.68 $12.39 5,099
2017-03-28 $14.71 $14.75 $14.60 $14.68 $12.39 16,567
2017-03-27 $14.67 $14.71 $14.50 $14.71 $12.42 27,650
2017-03-24 $14.89 $14.89 $14.75 $14.76 $12.46 34,411
2017-03-23 $14.80 $14.90 $14.77 $14.88 $12.56 11,041
2017-03-22 $14.70 $14.83 $14.64 $14.82 $12.51 20,290
2017-03-21 $14.99 $14.99 $14.70 $14.71 $12.42 21,096
2017-03-20 $14.81 $14.84 $14.76 $14.84 $12.53 7,672
2017-03-17 $14.82 $14.89 $14.71 $14.77 $12.47 13,134
2017-03-16 $14.92 $14.92 $14.78 $14.88 $12.56 24,537
2017-03-15 $14.55 $14.77 $14.48 $14.74 $12.44 41,459
2017-03-14 $14.37 $14.48 $14.37 $14.43 $12.18 40,099
2017-03-13 $14.43 $14.44 $14.40 $14.44 $12.19 13,636
2017-03-10 $14.14 $14.16 $14.11 $14.16 $11.95 8,169
2017-03-09 $14.10 $14.11 $14.02 $14.06 $11.87 11,098
2017-03-08 $14.25 $14.28 $14.23 $14.24 $12.02 4,022
2017-03-07 $14.17 $14.24 $14.17 $14.19 $11.98 7,631
2017-03-06 $14.12 $14.12 $14.07 $14.08 $11.89 14,290
2017-03-03 $14.12 $14.15 $14.12 $14.15 $11.95 4,490
2017-03-02 $14.17 $14.21 $14.10 $14.11 $11.91 17,852
2017-03-01 $14.35 $14.46 $14.32 $14.45 $12.20 12,903
2017-02-28 $14.30 $14.34 $14.28 $14.29 $12.06 13,628
2017-02-27 $14.35 $14.35 $14.31 $14.33 $12.10 16,192
2017-02-24 $14.48 $14.48 $14.41 $14.45 $12.20 29,260
2017-02-23 $14.62 $14.64 $14.54 $14.60 $12.33 48,117
2017-02-22 $14.53 $14.54 $14.35 $14.52 $12.26 54,254
2017-02-21 $14.40 $14.45 $14.32 $14.41 $12.17 110,725
2017-02-17 $14.20 $14.31 $14.20 $14.31 $12.08 3,044
2017-02-16 $14.42 $14.42 $14.34 $14.37 $12.13 12,481
2017-02-15 $14.36 $14.43 $14.36 $14.42 $12.17 19,150
2017-02-14 $14.15 $14.17 $14.03 $14.12 $11.92 26,051
2017-02-13 $14.07 $14.15 $14.02 $14.14 $11.94 18,002
2017-02-10 $13.94 $14.05 $13.94 $14.00 $11.82 32,096
2017-02-09 $13.90 $13.97 $13.89 $13.93 $11.76 17,390
2017-02-08 $13.65 $13.78 $13.65 $13.74 $11.60 30,963
2017-02-07 $13.50 $13.50 $13.40 $13.42 $11.33 11,986
2017-02-06 $13.40 $13.44 $13.37 $13.39 $11.30 22,090
2017-02-03 $13.29 $13.35 $13.24 $13.29 $11.22 18,966
2017-02-02 $13.27 $13.38 $13.27 $13.33 $11.25 20,243
2017-02-01 $13.42 $13.42 $13.35 $13.37 $11.29 8,855
2017-01-31 $13.38 $13.44 $13.38 $13.40 $11.31 5,137
2017-01-30 $13.44 $13.44 $13.38 $13.38 $11.30 9,379
2017-01-27 $13.48 $13.57 $13.38 $13.41 $11.32 20,185
2017-01-26 $13.37 $13.45 $13.37 $13.39 $11.30 7,861
2017-01-25 $13.30 $13.38 $13.30 $13.37 $11.29 5,046
2017-01-24 $13.29 $13.38 $13.27 $13.36 $11.28 11,083
2017-01-23 $13.23 $13.34 $13.23 $13.30 $11.23 20,248
2017-01-20 $13.22 $13.29 $13.20 $13.25 $11.19 27,944
2017-01-19 $13.28 $13.35 $13.26 $13.30 $11.23 13,518
2017-01-18 $13.32 $13.39 $13.32 $13.35 $11.27 14,641
2017-01-17 $13.25 $13.31 $13.18 $13.26 $11.19 91,455
2017-01-13 $13.45 $13.45 $13.36 $13.36 $11.28 11,503
2017-01-12 $13.44 $13.46 $13.40 $13.45 $11.35 3,018
2017-01-11 $13.42 $13.51 $13.37 $13.51 $11.41 12,645
2017-01-10 $13.28 $13.44 $13.28 $13.40 $11.31 5,974
2017-01-09 $13.19 $13.22 $13.13 $13.19 $11.14 12,847
2017-01-06 $13.20 $13.21 $13.15 $13.16 $11.11 20,671
2017-01-05 $13.07 $13.28 $13.07 $13.27 $11.20 7,614
2017-01-04 $13.03 $13.13 $13.03 $13.07 $11.03 16,353
2017-01-03 $12.97 $13.08 $12.95 $12.98 $10.96 21,520
2016-12-30 $12.91 $12.91 $12.81 $12.81 $10.81 17,231
2016-12-29 $12.79 $12.85 $12.75 $12.81 $10.81 10,537
2016-12-28 $12.79 $12.80 $12.69 $12.70 $10.72 12,544
2016-12-27 $12.88 $12.90 $12.84 $12.89 $10.67 40,195
2016-12-23 $12.83 $12.86 $12.79 $12.80 $10.59 35,911
2016-12-22 $12.88 $12.88 $12.77 $12.79 $10.58 13,522
2016-12-21 $12.95 $13.01 $12.91 $12.92 $10.69 9,335
2016-12-20 $12.98 $13.01 $12.94 $12.99 $10.75 26,118
2016-12-19 $13.10 $13.10 $12.98 $12.98 $10.74 25,350
2016-12-16 $13.26 $13.26 $13.15 $13.16 $10.89 91,342
2016-12-15 $13.31 $13.33 $13.18 $13.25 $10.96 45,321
2016-12-14 $13.69 $13.71 $13.41 $13.41 $11.10 10,196
2016-12-13 $13.79 $13.90 $13.79 $13.90 $11.50 9,803
2016-12-12 $13.88 $13.88 $13.70 $13.76 $11.39 15,453
2016-12-09 $13.98 $14.00 $13.95 $13.98 $11.57 7,457
2016-12-08 $14.05 $14.06 $14.00 $14.06 $11.63 6,775
2016-12-07 $13.94 $14.13 $13.90 $14.13 $11.69 9,910
2016-12-06 $13.97 $13.99 $13.92 $13.95 $11.54 16,913
2016-12-05 $13.90 $13.99 $13.84 $13.99 $11.58 5,348
2016-12-02 $14.04 $14.04 $13.95 $13.97 $11.56 10,668
2016-12-01 $14.18 $14.18 $14.02 $14.06 $11.63 16,697
2016-11-30 $14.14 $14.20 $14.13 $14.17 $11.72 7,746
2016-11-29 $14.04 $14.13 $14.02 $14.12 $11.68 20,604
2016-11-28 $14.02 $14.04 $14.00 $14.01 $11.59 3,848
2016-11-25 $13.98 $13.99 $13.97 $13.99 $11.57 1,616
2016-11-23 $13.79 $13.81 $13.74 $13.75 $11.38 4,186
2016-11-22 $13.79 $13.89 $13.74 $13.83 $11.44 20,193
2016-11-21 $13.55 $13.61 $13.46 $13.60 $11.25 13,810
2016-11-18 $13.52 $13.52 $13.38 $13.38 $11.07 8,149
2016-11-17 $13.43 $13.51 $13.39 $13.40 $11.09 10,086
2016-11-16 $13.43 $13.49 $13.35 $13.45 $11.13 22,511
2016-11-15 $13.47 $13.65 $13.47 $13.65 $11.29 7,931
2016-11-14 $13.40 $13.56 $13.37 $13.46 $11.14 23,962
2016-11-11 $13.32 $13.63 $13.32 $13.53 $11.19 23,824
2016-11-10 $13.65 $13.76 $13.41 $13.61 $11.26 39,477
2016-11-09 $13.62 $13.87 $13.62 $13.72 $11.35 7,254
2016-11-08 $13.79 $14.09 $13.74 $13.97 $11.56 29,453
2016-11-07 $13.77 $13.90 $13.76 $13.83 $11.44 12,117
2016-11-04 $13.58 $13.58 $13.29 $13.56 $11.22 12,925
2016-11-03 $13.65 $13.70 $13.62 $13.62 $11.27 8,398
2016-11-02 $13.75 $13.75 $13.58 $13.67 $11.31 10,157
2016-11-01 $13.97 $13.97 $13.75 $13.87 $11.47 9,891
2016-10-31 $13.86 $13.86 $13.76 $13.82 $11.43 8,648
2016-10-28 $13.82 $13.83 $13.66 $13.72 $11.35 24,897
2016-10-27 $13.90 $13.91 $13.85 $13.87 $11.48 12,872
2016-10-26 $13.97 $13.97 $13.90 $13.94 $11.53 7,121
2016-10-25 $14.14 $14.14 $14.04 $14.07 $11.64 1,890
2016-10-24 $14.12 $14.13 $14.09 $14.10 $11.67 8,190
2016-10-21 $13.95 $13.99 $13.95 $13.99 $11.58 2,444
2016-10-20 $14.01 $14.01 $13.93 $13.97 $11.56 6,440
2016-10-19 $14.05 $14.07 $13.95 $14.03 $11.61 31,045
2016-10-18 $14.03 $14.08 $14.03 $14.05 $11.63 15,194
2016-10-17 $13.93 $13.94 $13.82 $13.87 $11.47 6,396
2016-10-14 $13.96 $14.00 $13.93 $13.94 $11.54 10,718
2016-10-13 $13.80 $13.84 $13.66 $13.84 $11.45 16,927
2016-10-12 $14.02 $14.06 $13.91 $14.03 $11.61 27,721
2016-10-11 $14.25 $14.25 $14.03 $14.08 $11.65 44,067
2016-10-10 $14.44 $14.63 $14.44 $14.60 $12.08 13,442
2016-10-07 $14.51 $14.51 $14.36 $14.43 $11.94 24,767
2016-10-06 $14.53 $14.55 $14.37 $14.53 $12.02 27,206
2016-10-05 $14.48 $14.54 $14.40 $14.50 $12.00 31,863
2016-10-04 $14.50 $14.50 $14.27 $14.32 $11.85 32,288
2016-10-03 $14.37 $14.40 $14.29 $14.40 $11.91 33,334
2016-09-30 $14.41 $14.50 $14.35 $14.47 $11.97 52,053
2016-09-29 $14.60 $14.62 $14.39 $14.41 $11.92 56,197
2016-09-28 $14.68 $14.68 $14.48 $14.67 $12.14 60,491
2016-09-27 $14.47 $14.60 $14.47 $14.58 $12.06 77,012
2016-09-26 $14.54 $14.54 $14.38 $14.39 $11.91 56,706
2016-09-23 $14.86 $14.86 $14.65 $14.65 $12.12 86,220
2016-09-22 $14.96 $15.01 $14.92 $14.99 $12.40 62,645
2016-09-21 $14.82 $14.98 $14.70 $14.96 $12.38 104,124
2016-09-20 $14.73 $14.73 $14.55 $14.62 $12.10 184,311
2016-09-19 $14.68 $14.85 $14.55 $14.58 $12.06 200,451
2016-09-16 $14.45 $14.47 $14.29 $14.45 $11.96 247,922
2016-09-15 $14.39 $14.50 $14.18 $14.49 $11.99 312,531
2016-09-14 $14.09 $14.15 $14.04 $14.04 $11.61 10,019
2016-09-13 $14.07 $14.07 $13.96 $13.99 $11.58 2,383
2016-09-12 $14.19 $14.32 $14.19 $14.32 $11.85 3,047
2016-09-09 $14.74 $14.74 $14.46 $14.51 $12.01 12,014
2016-09-08 $14.63 $14.70 $14.63 $14.63 $12.11 3,339
2016-09-07 $14.65 $14.65 $14.57 $14.59 $12.07 7,577
2016-09-06 $14.57 $14.59 $14.51 $14.51 $12.01 6,704
2016-09-02 $14.28 $14.37 $14.28 $14.35 $11.87 10,110
2016-09-01 $14.08 $14.08 $13.99 $14.01 $11.59 15,446
2016-08-31 $13.82 $13.91 $13.82 $13.87 $11.48 6,731
2016-08-30 $13.98 $14.01 $13.94 $14.01 $11.59 1,862
2016-08-29 $13.80 $13.86 $13.80 $13.86 $11.46 2,860
2016-08-26 $13.84 $13.91 $13.70 $13.76 $11.39 35,839
2016-08-25 $13.80 $13.86 $13.80 $13.83 $11.44 8,128
2016-08-24 $13.85 $13.89 $13.84 $13.84 $11.45 9,065
2016-08-23 $14.07 $14.10 $13.95 $13.96 $11.55 8,081
2016-08-22 $14.00 $14.00 $13.94 $13.95 $11.54 3,914
2016-08-19 $14.01 $14.02 $14.00 $14.00 $11.58 3,285
2016-08-18 $14.07 $14.08 $14.07 $14.07 $11.64 390
2016-08-17 $13.97 $13.99 $13.84 $13.91 $11.51 16,564
2016-08-16 $14.07 $14.12 $14.01 $14.10 $11.67 69,494
2016-08-15 $14.04 $14.16 $14.04 $14.13 $11.69 7,066
2016-08-12 $13.72 $13.81 $13.72 $13.74 $11.37 20,171
2016-08-11 $13.65 $13.82 $13.65 $13.80 $11.42 16,347
2016-08-10 $13.46 $13.51 $13.41 $13.41 $11.10 3,252
2016-08-09 $13.43 $13.49 $13.43 $13.43 $11.11 3,004
2016-08-08 $13.32 $13.35 $13.29 $13.29 $11.00 2,521
2016-08-05 $13.13 $13.22 $13.13 $13.21 $10.93 21,311
2016-08-04 $12.93 $12.97 $12.92 $12.94 $10.71 8,595
2016-08-03 $12.81 $12.88 $12.81 $12.88 $10.66 7,881
2016-08-02 $12.80 $12.83 $12.78 $12.78 $10.57 2,086
2016-08-01 $13.02 $13.02 $12.90 $12.91 $10.68 5,538
2016-07-29 $12.84 $12.90 $12.79 $12.89 $10.67 12,575
2016-07-28 $12.88 $12.90 $12.85 $12.88 $10.66 1,825
2016-07-27 $13.00 $13.00 $12.91 $12.96 $10.73 2,595
2016-07-26 $13.03 $13.03 $13.00 $13.03 $10.78 10,888
2016-07-25 $12.89 $12.93 $12.87 $12.88 $10.66 17,837
2016-07-22 $12.94 $13.03 $12.94 $13.00 $10.76 6,536
2016-07-21 $12.89 $12.97 $12.89 $12.93 $10.69 9,773
2016-07-20 $12.86 $12.94 $12.86 $12.93 $10.70 7,695
2016-07-19 $12.85 $12.88 $12.79 $12.81 $10.60 25,101
2016-07-18 $12.95 $12.97 $12.93 $12.97 $10.73 1,827
2016-07-15 $12.87 $12.93 $12.86 $12.89 $10.67 4,062
2016-07-14 $12.81 $12.93 $12.81 $12.93 $10.70 13,976
2016-07-13 $12.68 $12.73 $12.64 $12.71 $10.52 9,833
2016-07-12 $12.75 $12.80 $12.71 $12.75 $10.55 5,072
2016-07-11 $12.50 $12.55 $12.47 $12.55 $10.38 18,705
2016-07-08 $12.30 $12.42 $12.30 $12.42 $10.28 7,669
2016-07-07 $12.27 $12.27 $12.15 $12.15 $10.05 2,324
2016-07-06 $12.08 $12.25 $12.06 $12.24 $10.13 10,363
2016-07-05 $12.31 $12.31 $12.22 $12.22 $10.11 2,284
2016-07-01 $12.59 $12.59 $12.51 $12.52 $10.36 1,533
2016-06-30 $12.36 $12.53 $12.31 $12.44 $10.29 6,221
2016-06-29 $12.26 $12.30 $12.21 $12.25 $10.14 10,097
2016-06-28 $12.02 $12.08 $11.95 $12.08 $10.00 8,780
2016-06-27 $11.85 $11.85 $11.61 $11.75 $9.72 5,454
2016-06-24 $11.99 $12.15 $11.77 $11.81 $9.77 9,412
2016-06-23 $12.43 $12.53 $12.43 $12.53 $10.37 3,500
2016-06-22 $12.33 $12.33 $12.22 $12.22 $10.11 6,048
2016-06-21 $12.10 $12.22 $12.09 $12.13 $10.04 3,454
2016-06-20 $12.10 $12.14 $12.03 $12.03 $9.95 3,383
2016-06-17 $11.85 $11.85 $11.77 $11.81 $9.77 9,929
2016-06-16 $11.65 $11.87 $11.65 $11.83 $9.79 4,308
2016-06-15 $11.92 $11.94 $11.83 $11.83 $9.79 9,062
2016-06-14 $11.87 $11.87 $11.78 $11.83 $9.79 12,641
2016-06-13 $11.90 $11.93 $11.79 $11.79 $9.76 11,304
2016-06-10 $12.04 $12.07 $12.00 $12.01 $9.94 22,322
2016-06-09 $12.35 $12.43 $12.34 $12.39 $10.25 22,127
2016-06-08 $12.44 $12.47 $12.43 $12.44 $10.29 9,347
2016-06-07 $12.50 $12.52 $12.45 $12.45 $10.30 3,985
2016-06-06 $12.27 $12.41 $12.26 $12.35 $10.22 6,765
2016-06-03 $12.18 $12.19 $12.14 $12.17 $10.07 7,076
2016-06-02 $12.04 $12.19 $12.04 $12.17 $10.07 9,510
2016-06-01 $12.00 $12.07 $11.97 $12.05 $9.97 8,036
2016-05-31 $11.97 $12.12 $11.94 $12.12 $10.03 17,436
2016-05-27 $11.82 $11.86 $11.76 $11.82 $9.78 7,448
2016-05-26 $11.75 $11.75 $11.74 $11.75 $9.72 1,551
2016-05-25 $11.68 $11.81 $11.68 $11.77 $9.74 2,900
2016-05-24 $11.50 $11.63 $11.50 $11.60 $9.60 4,994
2016-05-23 $11.40 $11.46 $11.40 $11.40 $9.43 14,942
2016-05-20 $11.36 $11.45 $11.36 $11.40 $9.43 31,609
2016-05-19 $11.20 $11.21 $11.15 $11.21 $9.28 15,828
2016-05-18 $11.32 $11.41 $11.23 $11.23 $9.29 5,718
2016-05-17 $11.41 $11.41 $11.28 $11.30 $9.35 20,829
2016-05-16 $11.32 $11.45 $11.32 $11.42 $9.45 11,108
2016-05-13 $11.36 $11.36 $11.18 $11.21 $9.28 22,628
2016-05-12 $11.50 $11.52 $11.47 $11.47 $9.49 3,415
2016-05-11 $11.59 $11.63 $11.55 $11.58 $9.58 3,140
2016-05-10 $11.55 $11.70 $11.55 $11.70 $9.68 1,615
2016-05-09 $11.61 $11.61 $11.52 $11.53 $9.54 8,282
2016-05-06 $11.63 $11.76 $11.63 $11.75 $9.72 3,909
2016-05-05 $11.85 $11.85 $11.75 $11.78 $9.75 19,148
2016-05-04 $11.77 $11.77 $11.75 $11.76 $9.73 2,789
2016-05-03 $11.97 $12.03 $11.87 $11.87 $9.82 10,738
2016-05-02 $12.23 $12.23 $12.17 $12.20 $10.09 5,160
2016-04-29 $12.29 $12.29 $12.15 $12.26 $10.14 16,046
2016-04-28 $12.45 $12.51 $12.37 $12.39 $10.25 24,384
2016-04-27 $12.37 $12.54 $12.37 $12.53 $10.37 6,206
2016-04-26 $12.47 $12.47 $12.40 $12.43 $10.28 2,393
2016-04-25 $12.45 $12.46 $12.36 $12.43 $10.28 6,100
2016-04-22 $12.60 $12.62 $12.50 $12.50 $10.34 8,986
2016-04-21 $12.59 $12.65 $12.56 $12.56 $10.39 17,853
2016-04-20 $12.66 $12.78 $12.65 $12.74 $10.54 5,248
2016-04-19 $12.69 $12.83 $12.69 $12.83 $10.62 3,435
2016-04-18 $12.56 $12.70 $12.56 $12.68 $10.49 11,338
2016-04-15 $12.68 $12.71 $12.60 $12.64 $10.46 19,631
2016-04-14 $12.71 $12.79 $12.71 $12.74 $10.54 11,818
2016-04-13 $12.71 $12.78 $12.67 $12.76 $10.56 8,353
2016-04-12 $12.23 $12.41 $12.16 $12.35 $10.22 19,641
2016-04-11 $12.30 $12.35 $12.19 $12.21 $10.10 3,229
2016-04-08 $12.12 $12.19 $12.00 $12.07 $9.99 40,728
2016-04-07 $11.95 $11.95 $11.82 $11.88 $9.83 2,561
2016-04-06 $11.99 $12.20 $11.99 $12.17 $10.07 4,789
2016-04-05 $12.06 $12.11 $11.98 $11.98 $9.91 2,935
2016-04-04 $12.41 $12.41 $12.20 $12.23 $10.12 19,186
2016-04-01 $12.22 $12.40 $12.22 $12.39 $10.25 11,604
2016-03-31 $12.54 $12.57 $12.46 $12.47 $10.32 10,261
2016-03-30 $12.67 $12.71 $12.61 $12.62 $10.44 10,246
2016-03-29 $12.20 $12.41 $12.19 $12.41 $10.27 2,210
2016-03-28 $12.19 $12.29 $12.19 $12.24 $10.13 21,557
2016-03-24 $12.05 $12.15 $12.05 $12.15 $10.05 17,880
2016-03-23 $12.34 $12.35 $12.30 $12.30 $10.18 4,360
2016-03-22 $12.49 $12.54 $12.47 $12.54 $10.38 5,126
2016-03-21 $12.50 $12.71 $12.50 $12.65 $10.47 9,535
2016-03-18 $12.49 $12.60 $12.49 $12.53 $10.37 2,722
2016-03-17 $12.29 $12.40 $12.28 $12.39 $10.25 3,356
2016-03-16 $12.08 $12.30 $12.03 $12.30 $10.18 4,044
2016-03-15 $12.05 $12.17 $12.05 $12.17 $10.07 9,742
2016-03-14 $12.19 $12.30 $12.17 $12.22 $10.11 3,085
2016-03-11 $12.00 $12.17 $12.00 $12.16 $10.06 1,914
2016-03-10 $11.91 $11.94 $11.67 $11.73 $9.71 8,251
2016-03-09 $11.85 $11.95 $11.85 $11.86 $9.81 5,834
2016-03-08 $11.90 $11.91 $11.84 $11.90 $9.85 12,440
2016-03-07 $12.04 $12.21 $12.04 $12.15 $10.05 10,201
2016-03-04 $12.07 $12.26 $12.02 $12.21 $10.10 7,746
2016-03-03 $11.76 $11.90 $11.75 $11.84 $9.80 15,588
2016-03-02 $11.75 $11.82 $11.74 $11.81 $9.77 3,534
2016-03-01 $11.30 $11.51 $11.30 $11.50 $9.52 9,879
2016-02-29 $11.11 $11.26 $11.11 $11.18 $9.25 11,622
2016-02-26 $11.27 $11.27 $11.18 $11.20 $9.27 20,395
2016-02-25 $10.97 $11.08 $10.96 $11.07 $9.16 9,945
2016-02-24 $11.05 $11.26 $11.01 $11.26 $9.32 6,612
2016-02-23 $11.35 $11.37 $11.26 $11.27 $9.32 2,846
2016-02-22 $11.51 $11.64 $11.51 $11.62 $9.61 6,220
2016-02-19 $11.34 $11.34 $11.27 $11.31 $9.36 18,247
2016-02-18 $11.39 $11.39 $11.24 $11.24 $9.30 24,165
2016-02-17 $11.31 $11.46 $11.31 $11.46 $9.48 6,223
2016-02-16 $11.25 $11.25 $11.14 $11.20 $9.27 26,146
2016-02-12 $10.58 $10.67 $10.50 $10.65 $8.81 357,434
2016-02-11 $10.43 $10.65 $10.42 $10.57 $8.75 1,800,384
2016-02-10 $10.77 $11.01 $10.77 $10.80 $8.94 15,767
2016-02-09 $10.62 $10.74 $10.57 $10.74 $8.89 5,729
2016-02-08 $10.83 $10.86 $10.64 $10.78 $8.92 22,131
2016-02-05 $11.15 $11.15 $10.97 $11.04 $9.13 11,168
2016-02-04 $11.25 $11.28 $11.06 $11.10 $9.18 3,281
2016-02-03 $11.08 $11.25 $10.89 $11.25 $9.31 17,466
2016-02-02 $11.25 $11.25 $11.03 $11.08 $9.17 7,283
2016-02-01 $11.32 $11.40 $11.30 $11.40 $9.43 14,052
2016-01-29 $11.52 $11.64 $11.51 $11.63 $9.62 56,957
2016-01-28 $11.28 $11.37 $11.20 $11.31 $9.36 2,283
2016-01-27 $11.16 $11.38 $11.09 $11.15 $9.23 10,812
2016-01-26 $11.16 $11.31 $11.13 $11.28 $9.33 30,600
2016-01-25 $11.40 $11.40 $11.21 $11.22 $9.28 14,704
2016-01-22 $11.58 $11.60 $11.46 $11.58 $9.58 82,093
2016-01-21 $11.18 $11.36 $11.13 $11.27 $9.32 21,934
2016-01-20 $11.23 $11.33 $11.01 $11.27 $9.32 73,500
2016-01-19 $11.78 $11.80 $11.55 $11.65 $9.64 20,827
2016-01-15 $11.42 $11.49 $11.23 $11.44 $9.47 21,039
2016-01-14 $11.79 $12.03 $11.75 $12.03 $9.96 7,840
2016-01-13 $12.20 $12.20 $11.79 $11.87 $9.82 9,189
2016-01-12 $12.20 $12.20 $12.09 $12.12 $10.03 20,565
2016-01-11 $12.21 $12.27 $12.02 $12.12 $10.03 22,003
2016-01-08 $12.52 $12.52 $12.23 $12.23 $10.12 13,900
2016-01-07 $12.54 $12.71 $12.44 $12.46 $10.31 17,421
2016-01-06 $12.89 $12.99 $12.84 $12.89 $10.67 15,932
2016-01-05 $13.13 $13.23 $13.10 $13.19 $10.91 16,099
2016-01-04 $13.20 $13.20 $13.04 $13.14 $10.87 11,730
2015-12-31 $13.66 $13.75 $13.66 $13.69 $11.33 14,164
2015-12-30 $13.75 $13.79 $13.70 $13.70 $11.34 17,972
2015-12-29 $13.99 $13.99 $13.94 $13.97 $11.56 3,911
2015-12-28 $14.63 $14.65 $14.57 $14.61 $11.49 4,058
2015-12-24 $14.85 $14.89 $14.85 $14.89 $11.71 1,653
2015-12-23 $14.79 $14.96 $14.79 $14.94 $11.75 5,898
2015-12-22 $14.60 $14.78 $14.60 $14.64 $11.51 15,575
2015-12-21 $14.60 $14.63 $14.47 $14.52 $11.42 3,777
2015-12-18 $14.37 $14.50 $14.21 $14.50 $11.40 5,689
2015-12-17 $14.40 $14.40 $14.17 $14.21 $11.17 3,999
2015-12-16 $14.22 $14.38 $14.12 $14.28 $11.23 5,159
2015-12-15 $14.00 $14.21 $14.00 $14.09 $11.08 8,790
2015-12-14 $13.75 $13.86 $13.67 $13.84 $10.88 9,171
2015-12-11 $13.65 $13.69 $13.54 $13.56 $10.66 9,471
2015-12-10 $13.95 $14.05 $13.92 $13.94 $10.96 8,295
2015-12-09 $14.05 $14.19 $13.98 $14.06 $11.06 10,319
2015-12-08 $14.10 $14.23 $14.10 $14.18 $11.15 10,247
2015-12-07 $14.52 $14.52 $14.38 $14.44 $11.35 8,218
2015-12-04 $14.41 $14.69 $14.41 $14.64 $11.51 6,443
2015-12-03 $14.58 $14.58 $14.46 $14.47 $11.38 5,689
2015-12-02 $14.74 $14.78 $14.58 $14.64 $11.51 8,275
2015-12-01 $14.67 $14.71 $14.61 $14.71 $11.57 5,600
2015-11-30 $14.29 $14.48 $14.29 $14.48 $11.39 18,818
2015-11-27 $14.35 $14.42 $14.25 $14.42 $11.34 4,538
2015-11-25 $14.75 $14.85 $14.75 $14.78 $11.62 7,678
2015-11-24 $14.76 $14.90 $14.67 $14.85 $11.68 10,013
2015-11-23 $14.92 $15.00 $14.88 $14.88 $11.70 12,777
2015-11-20 $15.01 $15.11 $14.99 $15.06 $11.84 7,037
2015-11-19 $14.76 $14.91 $14.67 $14.80 $11.64 10,858
2015-11-18 $14.62 $14.80 $14.62 $14.76 $11.61 14,197
2015-11-17 $14.64 $14.72 $14.64 $14.67 $11.54 2,239
2015-11-16 $14.47 $14.78 $14.47 $14.71 $11.57 70,614
2015-11-13 $14.59 $14.59 $14.39 $14.43 $11.35 18,360
2015-11-12 $14.90 $14.90 $14.74 $14.79 $11.63 6,010
2015-11-11 $14.84 $14.94 $14.75 $14.76 $11.61 9,211
2015-11-10 $14.83 $14.83 $14.71 $14.76 $11.61 22,206
2015-11-09 $15.04 $15.09 $14.81 $14.85 $11.68 19,826
2015-11-06 $14.99 $15.16 $14.88 $15.14 $11.90 4,923
2015-11-05 $15.13 $15.28 $15.12 $15.22 $11.97 4,532
2015-11-04 $15.23 $15.36 $15.08 $15.14 $11.91 25,438
2015-11-03 $14.75 $14.98 $14.67 $14.88 $11.70 14,828
2015-11-02 $14.93 $14.97 $14.85 $14.90 $11.72 10,610
2015-10-30 $14.83 $14.93 $14.79 $14.81 $11.65 94,540
2015-10-29 $14.78 $14.81 $14.70 $14.79 $11.63 14,052
2015-10-28 $15.03 $15.13 $14.79 $14.84 $11.67 8,531
2015-10-27 $15.08 $15.20 $15.07 $15.18 $11.94 9,095
2015-10-26 $15.38 $15.38 $15.25 $15.28 $12.02 13,618
2015-10-23 $15.65 $15.70 $15.57 $15.65 $12.31 6,251
2015-10-22 $15.08 $15.46 $15.08 $15.33 $12.05 103,309
2015-10-21 $15.06 $15.06 $14.85 $14.85 $11.68 11,922
2015-10-20 $15.04 $15.19 $14.99 $15.12 $11.89 9,673
2015-10-19 $14.97 $15.10 $14.95 $15.04 $11.83 14,470
2015-10-16 $15.21 $15.29 $15.08 $15.21 $11.96 9,895
2015-10-15 $14.99 $15.14 $14.83 $15.14 $11.91 10,864
2015-10-14 $14.72 $14.79 $14.60 $14.60 $11.48 6,063
2015-10-13 $14.75 $14.81 $14.58 $14.58 $11.47 12,003
2015-10-12 $14.71 $14.94 $14.71 $14.80 $11.64 4,927
2015-10-09 $14.85 $14.90 $14.69 $14.74 $11.59 13,651
2015-10-08 $14.65 $14.86 $14.61 $14.83 $11.66 14,154
2015-10-07 $14.61 $14.87 $14.55 $14.69 $11.55 30,543
2015-10-06 $14.11 $14.30 $14.11 $14.18 $11.15 49,310
2015-10-05 $14.18 $14.45 $14.18 $14.41 $11.33 27,219
2015-10-02 $13.68 $14.18 $13.65 $14.14 $11.12 84,858
2015-10-01 $13.90 $13.90 $13.55 $13.68 $10.76 42,908
2015-09-30 $13.56 $13.64 $13.47 $13.57 $10.67 8,055
2015-09-29 $13.14 $13.29 $13.13 $13.24 $10.41 14,792
2015-09-28 $13.32 $13.32 $13.15 $13.22 $10.40 26,731
2015-09-25 $13.57 $13.73 $13.42 $13.46 $10.58 10,921
2015-09-24 $13.27 $13.51 $13.27 $13.48 $10.60 23,653
2015-09-23 $13.80 $13.80 $13.54 $13.58 $10.68 97,839
2015-09-22 $13.82 $13.82 $13.72 $13.80 $10.85 11,968
2015-09-21 $14.02 $14.15 $13.73 $14.10 $11.09 37,108
2015-09-18 $13.97 $14.08 $13.82 $13.83 $10.88 114,151
2015-09-17 $13.92 $14.34 $13.59 $14.12 $11.10 21,269
2015-09-16 $14.11 $14.35 $14.05 $14.31 $11.25 35,863
2015-09-15 $13.69 $13.97 $13.59 $13.95 $10.97 46,839
2015-09-14 $13.68 $13.81 $13.47 $13.80 $10.85 30,730
2015-09-11 $13.81 $14.02 $13.73 $14.02 $11.02 39,600
2015-09-10 $13.75 $13.88 $13.57 $13.78 $10.84 115,315
2015-09-09 $13.94 $14.05 $13.66 $13.74 $10.80 117,093
2015-09-08 $13.45 $13.73 $13.43 $13.72 $10.79 134,509
2015-09-04 $12.75 $12.85 $12.59 $12.66 $9.96 131,818
2015-09-03 $13.11 $13.41 $13.11 $13.19 $10.37 49,696
2015-09-02 $13.00 $13.08 $12.81 $13.05 $10.26 48,784

Global X MSCI China Financials ETF (CHIX) News Headlines

Recent Global X MSCI China Financials ETF (CHIX) News
Similar Companies to Global X MSCI China Financials ETF (CHIX) 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.