Global X Copper Miners ETF (COPX) Exchange: NYSE ARCA

Data as of April 16, 2024

$45.15 ($-0.66) -1.44%

Global X Copper Miners ETF - Daily Information
Click for more stock information on Global X Copper Miners ETF.
Daily Information Data
Date April 16, 2024
Open $44.50
Previous Close $45.15
High $45.29
Low $44.24
Adjusted Open $44.50
Previous Adjusted Close $45.15
Adjusted High $45.29
Adjusted Low $44.24

About Global X Copper Miners ETF (COPX)

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 companies that are economically tied to the copper mining industry. Companies economically tied to the copper mining industry include those engaged in copper mining and/or closely related activities such as exploration and refining. 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 is designed to measure broad-based equity market performance of global companies involved in the copper mining industry, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 27 constituents, 22 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.  The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the metals and mining industry and had significant exposure to the materials sector.

Historical Stock Data for Global X Copper Miners ETF (COPX)

Date Open High Low Close Adj.Close Volume
2024-04-16 $44.50 $45.29 $44.24 $45.15 $45.15 1,572,574
2024-04-15 $46.65 $46.83 $45.46 $45.81 $45.81 2,592,717
2024-04-12 $47.19 $47.25 $45.34 $45.48 $45.48 1,078,329
2024-04-11 $46.53 $46.53 $45.50 $46.26 $46.26 1,263,198
2024-04-10 $46.08 $46.80 $45.19 $46.32 $46.32 807,345
2024-04-09 $46.20 $46.81 $46.12 $46.73 $46.73 1,640,238
2024-04-08 $45.53 $45.58 $44.66 $45.50 $45.50 1,600,046
2024-04-05 $44.22 $44.70 $43.88 $44.64 $44.64 1,823,074
2024-04-04 $45.26 $45.59 $44.35 $44.57 $44.57 2,456,234
2024-04-03 $43.65 $44.59 $43.55 $44.37 $44.37 1,135,602
2024-04-02 $42.97 $43.32 $42.74 $43.27 $43.27 1,623,303
2024-04-01 $42.83 $42.95 $42.38 $42.73 $42.73 903,940
2024-03-28 $41.48 $42.58 $41.45 $42.43 $42.43 1,277,343
2024-03-27 $40.56 $41.46 $40.50 $41.41 $41.41 663,968
2024-03-26 $41.10 $41.28 $40.69 $40.70 $40.70 818,303
2024-03-25 $41.36 $41.75 $41.07 $41.10 $41.10 731,126
2024-03-22 $41.32 $41.54 $41.13 $41.29 $41.29 606,197
2024-03-21 $42.03 $42.13 $41.41 $41.77 $41.77 2,444,853
2024-03-20 $40.60 $41.95 $40.46 $41.79 $41.79 798,991
2024-03-19 $40.50 $40.85 $40.23 $40.49 $40.49 1,619,306
2024-03-18 $41.85 $41.96 $41.04 $41.07 $41.07 671,652
2024-03-15 $41.26 $41.85 $41.01 $41.59 $41.59 5,208,524
2024-03-14 $40.85 $40.95 $40.17 $40.58 $40.58 3,832,070
2024-03-13 $38.99 $40.73 $38.90 $40.41 $40.41 6,221,532
2024-03-12 $38.30 $38.40 $37.77 $38.11 $38.11 387,881
2024-03-11 $37.85 $38.33 $37.78 $38.30 $38.30 601,998
2024-03-08 $38.38 $38.47 $37.87 $38.04 $38.04 397,546
2024-03-07 $38.15 $38.75 $37.88 $38.02 $38.02 5,484,355
2024-03-06 $37.11 $37.59 $36.77 $37.32 $37.32 1,681,832
2024-03-05 $36.56 $36.73 $35.75 $35.98 $35.98 1,050,028
2024-03-04 $36.49 $36.64 $36.33 $36.58 $36.58 353,053
2024-03-01 $36.04 $36.60 $35.85 $36.45 $36.45 268,640
2024-02-29 $35.78 $36.16 $35.73 $35.98 $35.98 426,751
2024-02-28 $35.94 $35.94 $35.49 $35.55 $35.55 215,738
2024-02-27 $36.04 $36.32 $36.00 $36.24 $36.24 298,249
2024-02-26 $35.83 $35.98 $35.66 $35.90 $35.90 597,691
2024-02-23 $36.27 $36.51 $36.10 $36.44 $36.44 143,694
2024-02-22 $36.35 $36.38 $35.91 $35.99 $35.99 502,310
2024-02-21 $35.85 $36.10 $35.72 $35.97 $35.97 311,213
2024-02-20 $36.26 $36.45 $35.93 $35.93 $35.93 421,314
2024-02-16 $35.47 $36.27 $35.39 $36.04 $36.04 362,445
2024-02-15 $34.96 $35.31 $34.95 $35.24 $35.24 227,046
2024-02-14 $34.28 $34.88 $34.28 $34.81 $34.81 432,578
2024-02-13 $34.83 $34.83 $33.90 $34.14 $34.14 433,104
2024-02-12 $34.61 $35.34 $34.61 $35.19 $35.19 196,607
2024-02-09 $34.78 $34.78 $34.46 $34.61 $34.61 1,919,977
2024-02-08 $35.02 $35.36 $35.00 $35.04 $35.04 1,447,446
2024-02-07 $35.66 $35.66 $35.11 $35.25 $35.25 478,213
2024-02-06 $35.24 $35.68 $35.24 $35.66 $35.66 590,589
2024-02-05 $35.19 $35.19 $34.63 $35.10 $35.10 358,565
2024-02-02 $36.09 $36.17 $35.63 $35.80 $35.80 831,061
2024-02-01 $36.47 $36.82 $36.33 $36.71 $36.71 337,528
2024-01-31 $36.65 $37.12 $36.15 $36.19 $36.19 337,684
2024-01-30 $36.28 $36.76 $36.26 $36.72 $36.72 679,711
2024-01-29 $36.40 $36.90 $36.15 $36.80 $36.80 587,115
2024-01-26 $36.60 $36.98 $36.27 $36.49 $36.49 761,579
2024-01-25 $36.59 $36.97 $36.36 $36.68 $36.68 306,643
2024-01-24 $36.58 $36.75 $36.26 $36.35 $36.35 817,773
2024-01-23 $34.85 $35.38 $34.82 $35.26 $35.26 293,813
2024-01-22 $34.78 $34.86 $34.40 $34.47 $34.47 306,373
2024-01-19 $34.63 $35.32 $34.49 $35.29 $35.29 189,035
2024-01-18 $34.77 $34.93 $34.61 $34.90 $34.90 151,191
2024-01-17 $35.10 $35.15 $34.66 $34.89 $34.89 191,138
2024-01-16 $36.42 $36.42 $35.61 $35.74 $35.74 257,053
2024-01-12 $36.97 $37.28 $36.78 $36.86 $36.86 1,724,953
2024-01-11 $36.68 $36.68 $36.15 $36.56 $36.56 1,958,934
2024-01-10 $36.56 $36.66 $36.35 $36.49 $36.49 235,287
2024-01-09 $36.61 $36.67 $36.36 $36.45 $36.45 125,773
2024-01-08 $36.75 $37.19 $36.45 $37.13 $37.13 168,219
2024-01-05 $36.90 $37.44 $36.66 $36.88 $36.88 160,221
2024-01-04 $36.73 $37.04 $36.56 $36.88 $36.88 233,022
2024-01-03 $36.67 $37.11 $36.22 $36.96 $36.96 365,387
2024-01-02 $37.19 $37.58 $37.11 $37.21 $37.21 725,501
2023-12-29 $37.53 $37.80 $37.28 $37.50 $37.50 3,054,375
2023-12-28 $38.36 $38.64 $37.80 $37.80 $37.80 3,293,741
2023-12-27 $38.56 $38.93 $38.53 $38.84 $38.84 134,462
2023-12-26 $38.29 $38.55 $38.26 $38.47 $38.47 345,489
2023-12-22 $38.38 $38.50 $38.05 $38.10 $38.10 539,572
2023-12-21 $37.70 $38.22 $37.70 $38.17 $38.17 232,463
2023-12-20 $37.88 $38.05 $37.27 $37.30 $37.30 467,487
2023-12-19 $37.42 $38.16 $37.42 $38.05 $38.05 369,514
2023-12-18 $37.22 $37.52 $37.12 $37.12 $37.12 345,242
2023-12-15 $37.40 $37.50 $37.06 $37.16 $37.16 510,729
2023-12-14 $36.52 $37.21 $36.52 $37.16 $37.16 1,276,487
2023-12-13 $34.50 $35.96 $34.42 $35.95 $35.95 379,899
2023-12-12 $34.67 $34.79 $34.43 $34.66 $34.66 303,896
2023-12-11 $35.15 $35.15 $34.73 $34.95 $34.95 550,280
2023-12-08 $34.82 $35.45 $34.65 $35.32 $35.32 222,272
2023-12-07 $34.93 $34.93 $34.55 $34.82 $34.82 233,896
2023-12-06 $34.88 $35.07 $34.37 $34.40 $34.40 271,224
2023-12-05 $34.77 $34.78 $34.25 $34.33 $34.33 200,340
2023-12-04 $35.20 $35.51 $34.86 $35.09 $35.09 2,535,071
2023-12-01 $34.91 $35.90 $34.72 $35.88 $35.88 448,614
2023-11-30 $34.24 $34.38 $33.95 $34.38 $34.38 677,897
2023-11-29 $34.80 $34.80 $34.30 $34.40 $34.40 204,338
2023-11-28 $33.88 $34.75 $33.84 $34.70 $34.70 711,365
2023-11-27 $34.12 $34.21 $33.83 $33.97 $33.97 330,219
2023-11-24 $34.44 $34.64 $34.33 $34.49 $34.49 167,658
2023-11-22 $34.34 $34.73 $34.32 $34.44 $34.44 734,709
2023-11-21 $34.78 $35.11 $34.59 $34.65 $34.65 388,491
2023-11-20 $34.10 $34.71 $33.91 $34.52 $34.52 442,905
2023-11-17 $34.16 $34.26 $33.85 $34.04 $34.04 255,257
2023-11-16 $33.80 $34.01 $33.41 $33.59 $33.59 273,562
2023-11-15 $33.92 $34.40 $33.90 $34.11 $34.11 315,416
2023-11-14 $33.28 $33.80 $33.25 $33.57 $33.57 362,375
2023-11-13 $32.14 $32.47 $32.09 $32.27 $32.27 215,243
2023-11-10 $32.04 $32.18 $31.65 $32.10 $32.10 428,117
2023-11-09 $32.40 $32.78 $31.99 $32.05 $32.05 582,129
2023-11-08 $32.68 $32.68 $31.84 $31.94 $31.94 797,135
2023-11-07 $33.38 $33.38 $32.71 $32.82 $32.82 357,979
2023-11-06 $34.30 $34.44 $33.76 $33.79 $33.79 209,784
2023-11-03 $33.99 $34.32 $33.81 $34.04 $34.04 254,580
2023-11-02 $33.05 $33.66 $33.05 $33.59 $33.59 483,563
2023-11-01 $32.66 $32.75 $32.25 $32.66 $32.66 847,801
2023-10-31 $33.38 $33.38 $32.77 $32.85 $32.85 592,862
2023-10-30 $33.94 $34.00 $33.18 $33.33 $33.33 161,394
2023-10-27 $33.85 $34.14 $33.64 $33.72 $33.72 270,836
2023-10-26 $33.19 $33.58 $32.92 $33.34 $33.34 372,326
2023-10-25 $33.45 $33.79 $33.15 $33.17 $33.17 445,099
2023-10-24 $33.50 $33.86 $33.30 $33.64 $33.64 493,818
2023-10-23 $33.15 $33.52 $32.76 $33.27 $33.27 245,895
2023-10-20 $33.72 $33.95 $33.39 $33.41 $33.41 472,235
2023-10-19 $34.25 $34.63 $34.11 $34.20 $34.20 301,818
2023-10-18 $34.95 $35.07 $34.43 $34.49 $34.49 459,543
2023-10-17 $34.74 $35.55 $34.58 $35.39 $35.39 324,281
2023-10-16 $35.00 $35.56 $34.97 $35.40 $35.40 413,580
2023-10-13 $35.07 $35.22 $34.70 $34.76 $34.76 179,479
2023-10-12 $35.96 $35.96 $34.57 $34.86 $34.86 520,075
2023-10-11 $36.09 $36.24 $35.50 $35.73 $35.73 214,147
2023-10-10 $35.67 $36.05 $35.56 $35.93 $35.93 247,641
2023-10-09 $35.19 $35.34 $34.85 $35.27 $35.27 352,394
2023-10-06 $34.26 $35.36 $34.10 $35.14 $35.14 399,705
2023-10-05 $34.19 $34.19 $33.77 $34.05 $34.05 212,963
2023-10-04 $34.28 $34.31 $33.70 $34.00 $34.00 415,576
2023-10-03 $34.55 $34.95 $34.21 $34.36 $34.36 495,355
2023-10-02 $36.10 $36.10 $34.98 $35.13 $35.13 525,852
2023-09-29 $36.58 $36.79 $36.20 $36.41 $36.41 283,892
2023-09-28 $35.68 $36.24 $35.61 $36.15 $36.15 266,786
2023-09-27 $35.72 $35.92 $35.04 $35.40 $35.40 360,767
2023-09-26 $36.17 $36.32 $35.46 $35.60 $35.60 226,746
2023-09-25 $36.00 $36.35 $35.78 $36.32 $36.32 285,148
2023-09-22 $37.36 $37.36 $36.41 $36.45 $36.45 196,380
2023-09-21 $36.90 $36.90 $36.38 $36.50 $36.50 321,443
2023-09-20 $37.65 $38.30 $37.40 $37.40 $37.40 514,823
2023-09-19 $37.97 $38.27 $37.42 $37.52 $37.52 141,320
2023-09-18 $38.10 $38.10 $37.76 $37.92 $37.92 154,159
2023-09-15 $38.43 $38.66 $38.19 $38.30 $38.30 241,542
2023-09-14 $37.73 $38.29 $37.73 $38.14 $38.14 395,877
2023-09-13 $37.13 $37.37 $36.91 $36.95 $36.95 169,490
2023-09-12 $37.46 $37.63 $37.14 $37.20 $37.20 230,963
2023-09-11 $37.67 $38.09 $37.58 $37.71 $37.71 236,187
2023-09-08 $36.84 $36.95 $36.55 $36.67 $36.67 204,021
2023-09-07 $37.29 $37.29 $36.84 $36.99 $36.99 278,058
2023-09-06 $37.75 $38.04 $37.48 $37.80 $37.80 243,575
2023-09-05 $38.37 $38.48 $37.85 $37.91 $37.91 706,346
2023-09-01 $38.44 $38.80 $38.22 $38.30 $38.30 426,492
2023-08-31 $37.86 $38.00 $37.68 $37.86 $37.86 358,485
2023-08-30 $38.11 $38.20 $37.87 $37.92 $37.92 303,064
2023-08-29 $37.16 $37.95 $36.87 $37.93 $37.93 546,894
2023-08-28 $36.71 $37.02 $36.60 $36.93 $36.93 192,672
2023-08-25 $36.74 $36.78 $36.04 $36.43 $36.43 175,640
2023-08-24 $37.00 $37.03 $36.38 $36.41 $36.41 326,305
2023-08-23 $37.11 $37.44 $36.85 $37.31 $37.31 961,804
2023-08-22 $36.98 $37.24 $36.67 $36.76 $36.76 628,253
2023-08-21 $36.30 $36.53 $36.12 $36.47 $36.47 4,782,991
2023-08-18 $35.82 $36.06 $35.48 $35.97 $35.97 312,753
2023-08-17 $36.78 $36.96 $36.18 $36.23 $36.23 175,976
2023-08-16 $36.35 $36.58 $36.00 $36.14 $36.14 461,993
2023-08-15 $37.50 $37.50 $36.43 $36.54 $36.54 605,883
2023-08-14 $38.06 $38.06 $37.57 $37.87 $37.87 430,898
2023-08-11 $38.34 $38.61 $38.17 $38.45 $38.45 437,170
2023-08-10 $39.40 $39.71 $38.66 $38.87 $38.87 351,998
2023-08-09 $39.49 $39.55 $39.01 $39.18 $39.18 252,542
2023-08-08 $39.06 $39.48 $38.56 $39.40 $39.40 282,341
2023-08-07 $40.12 $40.12 $39.67 $39.98 $39.98 173,481
2023-08-04 $40.15 $40.45 $39.80 $40.04 $40.04 555,136
2023-08-03 $39.65 $40.14 $39.32 $40.08 $40.08 350,003
2023-08-02 $40.34 $40.34 $39.43 $39.66 $39.66 673,112
2023-08-01 $41.22 $41.36 $40.62 $40.84 $40.84 346,971
2023-07-31 $41.50 $42.05 $41.43 $41.75 $41.75 2,136,841
2023-07-28 $40.67 $41.10 $40.54 $40.99 $40.99 407,695
2023-07-27 $40.69 $41.17 $40.28 $40.36 $40.36 1,938,982
2023-07-26 $40.80 $40.91 $40.33 $40.69 $40.69 1,911,004
2023-07-25 $40.35 $41.31 $40.27 $41.11 $41.11 625,854
2023-07-24 $39.11 $39.52 $38.88 $39.31 $39.31 247,160
2023-07-21 $39.26 $39.30 $38.79 $38.98 $38.98 164,536
2023-07-20 $39.66 $39.85 $39.35 $39.39 $39.39 870,980
2023-07-19 $39.41 $39.57 $39.04 $39.46 $39.46 246,513
2023-07-18 $39.34 $39.64 $39.11 $39.63 $39.63 365,331
2023-07-17 $39.28 $39.44 $38.89 $39.39 $39.39 281,888
2023-07-14 $40.45 $40.45 $39.85 $39.86 $39.86 232,480
2023-07-13 $40.08 $40.71 $40.01 $40.57 $40.57 588,892
2023-07-12 $38.88 $39.60 $38.88 $39.51 $39.51 299,023
2023-07-11 $38.01 $38.14 $37.87 $38.12 $38.12 192,081
2023-07-10 $37.17 $37.78 $37.00 $37.73 $37.73 227,479
2023-07-07 $36.71 $37.61 $36.63 $37.30 $37.30 206,175
2023-07-06 $37.04 $37.05 $36.19 $36.47 $36.47 370,387
2023-07-05 $38.18 $38.18 $37.53 $37.69 $37.69 254,717
2023-07-03 $38.04 $38.33 $37.95 $38.21 $38.21 324,457
2023-06-30 $37.43 $37.66 $37.14 $37.65 $37.65 686,704
2023-06-29 $36.79 $37.02 $36.52 $37.01 $37.01 638,817
2023-06-28 $37.71 $37.71 $37.28 $37.49 $36.99 322,462
2023-06-27 $37.92 $38.15 $37.76 $38.09 $37.58 311,557
2023-06-26 $37.45 $38.09 $37.45 $37.99 $37.48 281,541
2023-06-23 $37.64 $37.64 $36.50 $37.39 $36.89 597,914
2023-06-22 $38.64 $38.73 $38.32 $38.45 $37.93 183,492
2023-06-21 $38.03 $38.85 $38.00 $38.64 $38.12 270,826
2023-06-20 $38.92 $38.92 $38.07 $38.46 $37.94 596,802
2023-06-16 $40.04 $40.06 $39.43 $39.56 $39.03 1,969,458
2023-06-15 $39.11 $40.24 $39.11 $39.71 $39.18 1,865,869
2023-06-14 $38.99 $39.69 $38.91 $39.27 $38.74 759,595
2023-06-13 $37.90 $38.52 $37.90 $38.33 $37.81 545,010
2023-06-12 $37.46 $37.47 $37.11 $37.37 $36.87 249,651
2023-06-09 $37.71 $37.81 $37.47 $37.60 $37.60 192,739
2023-06-08 $37.39 $37.70 $37.07 $37.68 $37.68 246,241
2023-06-07 $37.41 $37.80 $37.07 $37.11 $37.11 293,013
2023-06-06 $36.72 $37.41 $36.72 $37.39 $37.39 301,830
2023-06-05 $37.19 $37.19 $36.52 $36.81 $36.81 300,600
2023-06-02 $37.10 $37.54 $37.10 $37.33 $37.33 922,781
2023-06-01 $34.81 $36.04 $34.81 $35.80 $35.80 866,135
2023-05-31 $34.73 $34.80 $34.18 $34.60 $34.60 580,200
2023-05-30 $35.50 $35.66 $34.80 $35.03 $35.03 1,099,835
2023-05-26 $35.62 $35.76 $35.29 $35.62 $35.62 481,438
2023-05-25 $35.19 $35.20 $34.82 $34.90 $34.90 219,522
2023-05-24 $35.81 $35.84 $34.98 $35.10 $35.10 366,972
2023-05-23 $36.64 $36.64 $35.90 $35.97 $35.97 289,373
2023-05-22 $36.97 $37.11 $36.85 $36.94 $36.94 211,134
2023-05-19 $37.36 $37.36 $36.93 $37.02 $37.02 261,716
2023-05-18 $37.26 $37.26 $36.69 $37.01 $37.01 405,099
2023-05-17 $38.01 $38.06 $37.37 $37.65 $37.65 271,160
2023-05-16 $37.85 $37.92 $37.37 $37.45 $37.45 1,586,313
2023-05-15 $37.57 $38.30 $37.47 $38.26 $38.26 2,100,591
2023-05-12 $36.94 $37.13 $36.74 $37.12 $37.12 289,599
2023-05-11 $37.94 $37.94 $36.89 $37.02 $37.02 651,283
2023-05-10 $40.15 $40.21 $38.77 $39.17 $39.17 408,867
2023-05-09 $40.04 $40.41 $39.81 $40.26 $40.26 226,573
2023-05-08 $40.60 $40.67 $40.25 $40.48 $40.48 324,483
2023-05-05 $39.32 $40.13 $39.12 $40.09 $40.09 285,837
2023-05-04 $38.93 $39.10 $38.57 $38.76 $38.76 306,440
2023-05-03 $39.13 $39.18 $38.80 $38.93 $38.93 304,286
2023-05-02 $39.16 $39.16 $38.63 $38.97 $38.97 262,032
2023-05-01 $40.05 $40.23 $39.46 $39.50 $39.50 310,693
2023-04-28 $39.21 $39.57 $39.10 $39.49 $39.49 186,469
2023-04-27 $39.04 $39.56 $38.88 $39.50 $39.50 222,338
2023-04-26 $39.22 $39.54 $38.80 $38.91 $38.91 389,023
2023-04-25 $39.01 $39.05 $38.42 $38.58 $38.58 519,901
2023-04-24 $39.94 $40.05 $39.68 $40.03 $40.03 749,645
2023-04-21 $40.60 $40.77 $39.77 $40.18 $40.18 1,091,009
2023-04-20 $41.58 $41.88 $41.01 $41.23 $41.23 753,722
2023-04-19 $42.04 $42.05 $41.72 $41.75 $41.75 635,524
2023-04-18 $42.01 $42.44 $41.72 $42.34 $42.34 411,025
2023-04-17 $41.59 $41.61 $41.01 $41.48 $41.48 4,741,606
2023-04-14 $41.96 $42.22 $41.27 $41.59 $41.59 433,519
2023-04-13 $40.91 $41.83 $40.87 $41.68 $41.68 512,137
2023-04-12 $40.35 $40.56 $40.08 $40.35 $40.35 487,224
2023-04-11 $39.40 $40.13 $39.31 $39.97 $39.97 538,918
2023-04-10 $38.52 $38.67 $38.25 $38.61 $38.61 185,983
2023-04-06 $38.48 $38.80 $38.22 $38.64 $38.64 225,365
2023-04-05 $38.46 $38.55 $37.97 $38.39 $38.39 460,570
2023-04-04 $39.07 $39.17 $38.44 $38.70 $38.70 282,200
2023-04-03 $38.95 $39.43 $38.88 $39.32 $39.32 355,372
2023-03-31 $38.73 $38.96 $38.57 $38.71 $38.71 411,610
2023-03-30 $38.57 $38.83 $38.41 $38.81 $38.81 367,823
2023-03-29 $37.75 $38.10 $37.60 $38.03 $38.03 386,273
2023-03-28 $37.07 $37.53 $37.07 $37.40 $37.40 501,254
2023-03-27 $36.66 $36.84 $36.29 $36.75 $36.75 279,235
2023-03-24 $36.22 $36.50 $35.69 $36.50 $36.50 254,207
2023-03-23 $36.88 $37.19 $36.42 $36.60 $36.60 348,089
2023-03-22 $36.68 $37.39 $36.39 $36.45 $36.45 297,916
2023-03-21 $36.77 $36.95 $36.35 $36.64 $36.64 493,776
2023-03-20 $35.73 $36.61 $35.73 $36.43 $36.43 649,089
2023-03-17 $35.00 $35.58 $34.77 $35.22 $35.22 770,560
2023-03-16 $34.12 $35.00 $34.04 $35.00 $35.00 628,983
2023-03-15 $35.59 $35.59 $34.25 $34.61 $34.61 769,118
2023-03-14 $36.97 $37.21 $36.57 $36.82 $36.82 226,202
2023-03-13 $35.61 $36.67 $35.53 $36.37 $36.37 430,315
2023-03-10 $36.51 $36.87 $36.00 $36.04 $36.04 298,492
2023-03-09 $37.97 $37.97 $36.30 $36.48 $36.48 355,432
2023-03-08 $37.64 $38.38 $37.42 $37.97 $37.97 289,451
2023-03-07 $39.03 $39.03 $37.38 $37.53 $37.53 480,750
2023-03-06 $39.88 $39.88 $39.17 $39.36 $39.36 325,444
2023-03-03 $39.68 $40.48 $39.31 $40.37 $40.37 529,245
2023-03-02 $39.09 $39.34 $38.73 $39.24 $39.24 343,871
2023-03-01 $38.95 $39.64 $38.82 $39.58 $39.58 328,425
2023-02-28 $37.72 $38.17 $37.40 $37.87 $37.87 648,638
2023-02-27 $36.92 $37.55 $36.90 $37.53 $37.53 526,968
2023-02-24 $37.00 $37.05 $36.37 $36.72 $36.72 680,490
2023-02-23 $38.37 $38.61 $37.53 $37.86 $37.86 698,330
2023-02-22 $38.90 $38.90 $38.32 $38.42 $38.42 400,157
2023-02-21 $39.44 $40.14 $39.30 $39.34 $39.34 438,127
2023-02-17 $39.09 $39.25 $38.66 $39.19 $39.19 177,356
2023-02-16 $38.92 $39.63 $38.73 $39.36 $39.36 556,001
2023-02-15 $38.68 $39.13 $38.30 $39.11 $39.11 383,330
2023-02-14 $38.84 $39.50 $38.58 $39.50 $39.50 328,127
2023-02-13 $38.36 $39.01 $38.21 $38.91 $38.91 215,412
2023-02-10 $39.00 $39.03 $38.23 $38.45 $38.45 395,542
2023-02-09 $40.01 $40.24 $39.10 $39.28 $39.28 432,180
2023-02-08 $39.74 $39.85 $39.27 $39.41 $39.41 362,692
2023-02-07 $39.21 $39.98 $38.91 $39.86 $39.86 449,038
2023-02-06 $39.51 $39.51 $38.57 $38.86 $38.86 878,653
2023-02-03 $40.00 $40.63 $39.70 $39.77 $39.77 685,528
2023-02-02 $41.77 $41.77 $40.20 $40.48 $40.48 611,560
2023-02-01 $41.12 $42.08 $40.78 $41.90 $41.90 520,670
2023-01-31 $40.36 $41.36 $40.20 $41.29 $41.29 298,033
2023-01-30 $40.60 $41.10 $40.51 $40.63 $40.63 408,925
2023-01-27 $41.52 $41.73 $41.10 $41.43 $41.43 312,630
2023-01-26 $41.95 $42.09 $41.28 $41.73 $41.73 599,192
2023-01-25 $41.28 $41.73 $41.01 $41.70 $41.70 428,752
2023-01-24 $41.06 $41.57 $40.61 $41.50 $41.50 421,429
2023-01-23 $41.25 $41.28 $40.84 $41.27 $41.27 331,334
2023-01-20 $40.88 $41.35 $40.50 $41.28 $41.28 325,175
2023-01-19 $40.06 $40.84 $40.00 $40.69 $40.69 373,552
2023-01-18 $40.80 $41.65 $40.29 $40.33 $40.33 1,805,939
2023-01-17 $40.38 $40.68 $39.87 $40.11 $40.11 1,308,860
2023-01-13 $40.78 $41.10 $40.52 $41.07 $41.07 321,012
2023-01-12 $40.52 $41.12 $39.98 $41.04 $41.04 725,893
2023-01-11 $40.29 $40.40 $39.83 $40.20 $40.20 722,034
2023-01-10 $39.39 $40.13 $39.26 $40.03 $40.03 726,218
2023-01-09 $39.31 $39.70 $39.06 $39.20 $39.20 524,211
2023-01-06 $37.00 $38.47 $36.90 $38.36 $38.36 858,734
2023-01-05 $36.06 $36.97 $35.90 $36.77 $36.77 430,470
2023-01-04 $36.09 $36.34 $35.53 $36.22 $36.22 315,771
2023-01-03 $35.76 $36.35 $35.55 $35.76 $35.76 889,861
2022-12-30 $35.82 $35.99 $35.40 $35.43 $35.43 125,640
2022-12-29 $36.05 $36.23 $35.79 $36.02 $36.02 173,918
2022-12-28 $36.69 $36.81 $36.01 $36.05 $35.66 605,153
2022-12-27 $36.50 $36.80 $36.33 $36.48 $36.08 335,733
2022-12-23 $35.64 $36.04 $35.29 $36.03 $35.64 185,073
2022-12-22 $36.00 $36.16 $34.93 $35.43 $35.05 318,110
2022-12-21 $36.00 $36.78 $36.00 $36.74 $36.34 365,216
2022-12-20 $35.58 $36.28 $35.58 $35.78 $35.39 322,224
2022-12-19 $36.00 $36.17 $35.25 $35.41 $35.03 233,544
2022-12-16 $35.57 $35.89 $35.20 $35.72 $35.72 316,012
2022-12-15 $36.50 $36.59 $35.47 $35.61 $35.61 787,452
2022-12-14 $36.99 $37.21 $36.65 $37.00 $37.00 250,360
2022-12-13 $37.26 $37.89 $36.77 $36.93 $36.93 498,540
2022-12-12 $36.55 $36.55 $35.95 $36.33 $36.33 354,030
2022-12-09 $36.92 $37.16 $36.53 $36.55 $36.55 266,379
2022-12-08 $36.49 $37.06 $36.32 $36.71 $36.71 421,657
2022-12-07 $36.04 $36.30 $35.83 $35.94 $35.94 382,463
2022-12-06 $36.27 $36.72 $35.82 $36.07 $36.07 369,361
2022-12-05 $37.15 $37.27 $36.04 $36.17 $36.17 999,914
2022-12-02 $36.17 $36.96 $36.03 $36.94 $36.94 498,833
2022-12-01 $36.48 $36.89 $36.25 $36.79 $36.79 1,620,325
2022-11-30 $35.41 $36.19 $35.09 $36.19 $36.19 1,717,075
2022-11-29 $34.44 $34.98 $34.44 $34.88 $34.88 297,465
2022-11-28 $34.43 $34.48 $33.76 $33.79 $33.79 314,177
2022-11-25 $34.84 $34.84 $34.57 $34.68 $34.68 69,958
2022-11-23 $34.33 $34.76 $34.25 $34.70 $34.70 216,461
2022-11-22 $33.76 $34.41 $33.76 $34.35 $34.35 569,444
2022-11-21 $33.01 $33.37 $32.65 $33.33 $33.33 365,766
2022-11-18 $33.85 $33.93 $33.31 $33.46 $33.46 462,263
2022-11-17 $33.59 $33.82 $33.23 $33.74 $33.74 670,286
2022-11-16 $35.00 $35.03 $34.41 $34.59 $34.59 396,424
2022-11-15 $35.41 $35.53 $34.94 $35.13 $35.13 639,454
2022-11-14 $35.08 $35.09 $34.54 $34.83 $34.83 922,675
2022-11-11 $34.73 $35.60 $34.73 $35.32 $35.32 857,989
2022-11-10 $33.24 $34.16 $33.01 $33.86 $33.86 538,166
2022-11-09 $32.62 $32.80 $31.64 $31.71 $31.71 336,033
2022-11-08 $32.18 $33.13 $31.87 $32.86 $32.86 812,089
2022-11-07 $32.23 $32.25 $31.67 $31.87 $31.87 480,293
2022-11-04 $31.12 $32.23 $31.08 $32.05 $32.05 1,160,911
2022-11-03 $28.69 $29.45 $28.51 $29.19 $29.19 372,202
2022-11-02 $30.01 $30.39 $29.02 $29.04 $29.04 401,178
2022-11-01 $29.75 $30.31 $29.75 $30.08 $30.08 617,682
2022-10-31 $28.75 $29.13 $28.56 $28.67 $28.67 367,391
2022-10-28 $29.47 $29.47 $28.67 $29.16 $29.16 499,873
2022-10-27 $30.00 $30.13 $29.60 $29.78 $29.78 231,946
2022-10-26 $29.10 $30.55 $29.10 $30.14 $30.14 659,810
2022-10-25 $28.30 $28.89 $28.18 $28.85 $28.85 185,758
2022-10-24 $28.79 $28.79 $28.02 $28.15 $28.15 1,079,196
2022-10-21 $27.99 $29.25 $27.57 $29.22 $29.22 1,571,442
2022-10-20 $27.99 $28.97 $27.91 $27.99 $27.99 849,136
2022-10-19 $28.13 $28.35 $27.81 $28.00 $28.00 333,806
2022-10-18 $29.03 $29.04 $28.10 $28.35 $28.35 316,131
2022-10-17 $28.73 $29.06 $28.64 $28.66 $28.66 245,175
2022-10-14 $29.11 $29.11 $27.96 $28.04 $28.04 186,547
2022-10-13 $27.62 $29.22 $27.45 $28.98 $28.98 310,352
2022-10-12 $28.30 $28.46 $27.84 $28.39 $28.39 126,539
2022-10-11 $28.48 $28.92 $28.09 $28.24 $28.24 167,928
2022-10-10 $29.05 $29.29 $28.70 $28.76 $28.76 98,046
2022-10-07 $29.28 $29.29 $28.65 $28.76 $28.76 253,576
2022-10-06 $29.66 $30.00 $29.32 $29.60 $29.60 171,326
2022-10-05 $29.87 $30.25 $29.50 $30.19 $30.19 211,068
2022-10-04 $30.20 $30.70 $30.09 $30.45 $30.45 324,145
2022-10-03 $28.64 $29.65 $28.64 $29.55 $29.55 219,066
2022-09-30 $28.24 $28.86 $27.97 $28.26 $28.26 296,065
2022-09-29 $28.20 $28.44 $27.63 $28.34 $28.34 637,299
2022-09-28 $27.24 $28.44 $27.13 $28.39 $28.39 778,162
2022-09-27 $27.37 $27.76 $27.05 $27.22 $27.22 353,866
2022-09-26 $27.07 $27.67 $26.69 $26.90 $26.90 589,807
2022-09-23 $28.40 $28.40 $27.24 $27.51 $27.51 2,377,375
2022-09-22 $29.61 $29.80 $29.09 $29.19 $29.19 276,660
2022-09-21 $29.90 $29.96 $29.07 $29.13 $29.13 289,302
2022-09-20 $29.98 $30.09 $29.45 $29.71 $29.71 515,966
2022-09-19 $29.42 $30.48 $29.25 $30.47 $30.47 477,861
2022-09-16 $29.58 $30.03 $29.22 $29.89 $29.89 501,894
2022-09-15 $30.50 $30.75 $29.91 $30.05 $30.05 365,778
2022-09-14 $30.71 $30.71 $30.21 $30.59 $30.59 245,620
2022-09-13 $31.00 $31.59 $30.68 $30.75 $30.75 323,549
2022-09-12 $31.77 $32.22 $31.63 $32.02 $32.02 434,675
2022-09-09 $30.94 $31.47 $30.90 $31.40 $31.40 608,973
2022-09-08 $29.31 $30.30 $29.25 $30.22 $30.22 473,052
2022-09-07 $28.92 $29.32 $28.65 $29.32 $29.32 252,304
2022-09-06 $29.50 $29.81 $29.14 $29.28 $29.28 297,928
2022-09-02 $29.30 $29.64 $28.94 $29.05 $29.05 264,869
2022-09-01 $29.34 $29.34 $28.51 $28.71 $28.71 926,319
2022-08-31 $29.94 $30.28 $29.70 $29.85 $29.85 1,209,545
2022-08-30 $31.20 $31.34 $29.88 $30.08 $30.08 414,378
2022-08-29 $31.30 $31.69 $31.18 $31.38 $31.38 324,118
2022-08-26 $32.83 $32.89 $31.76 $31.86 $31.86 1,610,229
2022-08-25 $31.88 $32.59 $31.88 $32.55 $32.55 2,101,921
2022-08-24 $31.35 $31.73 $31.10 $31.58 $31.58 392,229
2022-08-23 $30.59 $31.73 $30.46 $31.69 $31.69 534,924
2022-08-22 $30.26 $30.43 $30.09 $30.23 $30.23 349,901
2022-08-19 $31.12 $31.13 $30.38 $30.63 $30.63 448,312
2022-08-18 $31.22 $31.45 $31.07 $31.38 $31.38 258,112
2022-08-17 $31.22 $31.22 $30.65 $30.95 $30.95 896,925
2022-08-16 $31.43 $31.75 $31.35 $31.55 $31.55 733,324
2022-08-15 $31.05 $31.22 $30.60 $31.12 $31.12 506,533
2022-08-12 $31.75 $32.20 $31.54 $32.20 $32.20 435,124
2022-08-11 $31.92 $32.36 $31.78 $31.79 $31.79 325,407
2022-08-10 $30.95 $31.77 $30.58 $31.66 $31.66 460,795
2022-08-09 $30.78 $30.86 $30.22 $30.41 $30.41 687,689
2022-08-08 $30.46 $31.00 $30.28 $30.72 $30.72 513,804
2022-08-05 $28.83 $29.63 $28.65 $29.58 $29.58 229,771
2022-08-04 $28.75 $29.23 $28.75 $29.00 $29.00 193,964
2022-08-03 $28.95 $29.01 $28.51 $28.74 $28.74 367,985
2022-08-02 $29.51 $29.54 $28.80 $28.87 $28.87 1,201,119
2022-08-01 $30.38 $30.47 $29.59 $29.82 $29.82 579,296
2022-07-29 $29.65 $30.60 $29.36 $30.49 $30.49 530,304
2022-07-28 $29.27 $29.49 $28.62 $29.21 $29.21 407,472
2022-07-27 $28.29 $28.91 $27.77 $28.90 $28.90 346,012
2022-07-26 $28.55 $28.67 $27.97 $28.06 $28.06 561,972
2022-07-25 $28.37 $28.58 $28.14 $28.28 $28.28 416,302
2022-07-22 $28.46 $28.69 $27.85 $27.94 $27.94 433,067
2022-07-21 $28.20 $28.27 $27.66 $28.26 $28.26 442,779
2022-07-20 $28.62 $28.62 $28.09 $28.24 $28.24 273,389
2022-07-19 $27.95 $28.42 $27.67 $28.41 $28.41 1,196,027
2022-07-18 $27.86 $28.34 $27.78 $27.83 $27.83 717,756
2022-07-15 $26.61 $26.96 $26.14 $26.91 $26.91 536,163
2022-07-14 $26.76 $26.76 $26.01 $26.52 $26.52 644,567
2022-07-13 $27.30 $27.86 $26.97 $27.54 $27.54 320,288
2022-07-12 $27.95 $27.97 $27.43 $27.50 $27.50 455,337
2022-07-11 $28.70 $28.80 $28.05 $28.12 $28.12 352,523
2022-07-08 $29.91 $29.91 $29.08 $29.45 $29.45 358,696
2022-07-07 $29.24 $30.56 $29.24 $29.93 $29.93 1,207,805
2022-07-06 $28.18 $28.33 $27.34 $28.22 $28.22 694,055
2022-07-05 $28.75 $28.75 $27.67 $28.24 $28.24 681,384
2022-07-01 $29.82 $29.99 $29.03 $29.79 $29.79 867,904
2022-06-30 $30.39 $30.64 $29.84 $30.38 $30.38 1,129,603
2022-06-29 $32.32 $32.32 $31.02 $31.07 $31.07 627,332
2022-06-28 $33.30 $33.54 $32.52 $32.61 $31.87 347,459
2022-06-27 $32.28 $33.04 $32.25 $32.79 $32.05 435,750
2022-06-24 $31.21 $32.20 $31.03 $32.16 $31.43 307,362
2022-06-23 $32.39 $32.39 $30.63 $30.92 $30.22 954,523
2022-06-22 $33.64 $33.64 $32.80 $32.91 $32.17 770,399
2022-06-21 $34.86 $35.18 $34.69 $34.78 $33.99 439,294
2022-06-17 $34.94 $34.94 $33.85 $34.53 $33.75 403,567
2022-06-16 $35.61 $35.70 $34.65 $35.00 $34.21 760,477
2022-06-15 $36.58 $36.83 $35.72 $36.51 $35.69 540,440
2022-06-14 $36.50 $36.63 $35.63 $35.92 $35.11 288,046
2022-06-13 $37.20 $37.28 $36.10 $36.43 $35.61 679,591
2022-06-10 $38.63 $38.66 $38.06 $38.46 $37.59 650,533
2022-06-09 $40.35 $40.45 $39.30 $39.38 $38.49 394,978
2022-06-08 $41.20 $41.21 $40.51 $40.75 $39.83 260,442
2022-06-07 $40.99 $41.79 $40.73 $41.68 $40.74 301,800
2022-06-06 $41.06 $41.46 $41.03 $41.25 $40.32 594,601
2022-06-03 $41.29 $41.29 $40.50 $40.74 $39.82 167,634
2022-06-02 $40.43 $41.40 $40.33 $41.35 $40.42 681,936
2022-06-01 $39.81 $40.21 $39.09 $39.52 $38.63 293,809
2022-05-31 $40.10 $40.50 $39.27 $39.54 $38.65 682,709
2022-05-27 $39.36 $39.75 $39.25 $39.70 $38.80 307,814
2022-05-26 $38.72 $39.14 $38.72 $39.05 $38.17 274,226
2022-05-25 $38.57 $38.86 $38.35 $38.71 $37.84 401,053
2022-05-24 $38.53 $39.03 $38.47 $38.82 $37.94 315,304
2022-05-23 $38.94 $39.35 $38.42 $39.17 $38.29 600,965
2022-05-20 $38.77 $38.80 $37.59 $38.18 $37.32 441,470
2022-05-19 $36.75 $38.64 $36.75 $38.23 $37.37 890,825
2022-05-18 $37.66 $37.70 $36.47 $36.62 $35.79 376,257
2022-05-17 $37.24 $37.90 $37.13 $37.81 $36.96 388,215
2022-05-16 $35.60 $36.35 $35.54 $36.10 $35.28 318,336
2022-05-13 $34.66 $35.79 $34.66 $35.46 $34.66 448,946
2022-05-12 $34.57 $35.00 $33.93 $34.36 $33.58 461,259
2022-05-11 $35.46 $36.65 $35.46 $35.51 $34.71 429,984
2022-05-10 $36.12 $36.27 $34.77 $35.20 $34.41 1,001,062
2022-05-09 $37.08 $37.08 $35.55 $35.70 $34.89 1,250,275
2022-05-06 $38.35 $38.35 $36.76 $37.98 $37.12 1,847,849
2022-05-05 $40.51 $40.51 $38.21 $38.69 $37.82 1,517,466
2022-05-04 $39.79 $40.88 $39.16 $40.80 $39.88 444,289
2022-05-03 $39.80 $40.23 $39.57 $39.94 $39.04 703,726
2022-05-02 $39.64 $39.64 $38.90 $39.51 $38.62 576,247
2022-04-29 $40.90 $41.40 $40.04 $40.04 $39.14 487,129
2022-04-28 $40.55 $40.73 $39.77 $40.50 $39.59 649,352
2022-04-27 $39.45 $40.42 $39.45 $40.14 $39.23 493,677
2022-04-26 $39.85 $39.88 $38.57 $38.60 $37.73 1,104,664
2022-04-25 $39.71 $40.32 $39.10 $40.23 $39.32 7,750,758
2022-04-22 $42.75 $42.79 $40.89 $41.00 $40.07 674,427
2022-04-21 $45.36 $45.36 $42.66 $43.12 $42.15 1,444,120
2022-04-20 $45.86 $45.91 $44.91 $45.54 $44.51 292,258
2022-04-19 $46.23 $46.43 $45.90 $46.34 $45.29 525,292
2022-04-18 $46.22 $46.69 $46.16 $46.53 $45.48 441,027
2022-04-14 $46.46 $46.50 $45.89 $46.11 $45.07 184,211
2022-04-13 $44.97 $46.25 $44.97 $46.21 $45.17 662,217
2022-04-12 $45.13 $45.44 $44.56 $44.67 $43.66 267,713
2022-04-11 $45.11 $45.23 $44.16 $44.51 $43.50 577,394
2022-04-08 $45.64 $45.64 $45.09 $45.44 $44.41 554,737
2022-04-07 $44.58 $45.21 $44.27 $45.06 $44.04 259,545
2022-04-06 $45.11 $45.30 $44.22 $44.62 $43.61 366,726
2022-04-05 $46.91 $47.23 $45.32 $45.51 $44.48 384,245
2022-04-04 $47.12 $47.17 $46.53 $46.85 $45.79 403,092
2022-04-01 $45.86 $46.75 $45.85 $46.70 $45.65 780,298
2022-03-31 $45.87 $46.00 $45.50 $45.51 $44.48 181,544
2022-03-30 $45.53 $46.25 $45.53 $45.92 $44.88 364,597
2022-03-29 $45.70 $45.70 $44.90 $45.52 $44.49 508,125
2022-03-28 $45.93 $46.05 $45.25 $46.02 $44.98 545,478
2022-03-25 $46.17 $46.59 $46.01 $46.47 $45.42 865,916
2022-03-24 $45.81 $46.48 $45.81 $46.18 $45.14 432,540
2022-03-23 $45.29 $45.96 $45.08 $45.67 $44.64 845,506
2022-03-22 $45.34 $45.69 $44.90 $45.18 $44.16 473,680
2022-03-21 $44.15 $45.23 $44.15 $44.97 $43.95 429,502
2022-03-18 $43.32 $44.13 $43.14 $43.91 $42.92 924,539
2022-03-17 $42.46 $43.38 $42.34 $43.32 $42.34 342,861
2022-03-16 $41.27 $42.36 $41.17 $42.34 $41.38 873,409
2022-03-15 $39.90 $40.39 $39.60 $40.39 $39.48 615,265
2022-03-14 $42.30 $42.39 $40.80 $41.04 $40.11 669,480
2022-03-11 $43.49 $43.60 $42.78 $42.92 $41.95 436,457
2022-03-10 $43.25 $43.83 $43.14 $43.81 $42.82 613,607
2022-03-09 $42.93 $42.98 $42.00 $42.87 $41.90 527,044
2022-03-08 $43.00 $43.32 $42.20 $42.61 $41.65 4,700,935
2022-03-07 $44.43 $44.69 $42.97 $43.12 $42.15 2,201,197
2022-03-04 $44.61 $44.68 $43.68 $44.50 $43.50 666,978
2022-03-03 $44.50 $44.95 $44.05 $44.88 $43.87 1,167,195
2022-03-02 $43.60 $44.03 $42.92 $43.86 $42.87 626,137
2022-03-01 $42.73 $43.35 $42.18 $42.61 $41.65 725,794
2022-02-28 $41.84 $42.64 $41.52 $42.60 $41.64 925,699
2022-02-25 $40.45 $42.00 $40.45 $41.89 $40.94 703,091
2022-02-24 $39.82 $40.33 $39.12 $40.24 $39.33 466,172
2022-02-23 $41.01 $41.18 $40.47 $40.55 $39.63 361,488
2022-02-22 $40.94 $41.31 $40.29 $40.81 $39.89 1,565,111
2022-02-18 $41.20 $41.49 $40.73 $40.86 $39.94 830,613
2022-02-17 $41.46 $41.48 $40.80 $41.05 $40.12 204,294
2022-02-16 $41.20 $41.74 $41.17 $41.61 $40.67 372,297
2022-02-15 $41.37 $41.50 $40.81 $41.23 $40.30 311,459
2022-02-14 $41.00 $41.28 $40.49 $41.05 $40.12 416,034
2022-02-11 $41.09 $41.60 $40.42 $40.78 $39.86 617,258
2022-02-10 $40.99 $42.13 $40.92 $41.20 $40.27 660,956
2022-02-09 $39.98 $41.16 $39.94 $40.99 $40.06 765,189
2022-02-08 $38.86 $39.69 $38.64 $39.61 $38.72 683,790
2022-02-07 $38.41 $38.94 $38.36 $38.72 $37.85 956,306
2022-02-04 $37.72 $38.49 $37.64 $38.27 $37.41 150,259
2022-02-03 $38.00 $38.41 $37.91 $38.02 $37.16 119,919
2022-02-02 $38.68 $38.70 $38.02 $38.44 $37.57 254,731
2022-02-01 $37.94 $38.27 $37.41 $38.13 $37.27 4,234,636
2022-01-31 $37.01 $37.44 $36.67 $37.41 $36.57 206,910
2022-01-28 $37.38 $37.38 $36.29 $36.96 $36.13 354,779
2022-01-27 $38.22 $38.66 $37.56 $37.71 $36.86 397,819
2022-01-26 $39.06 $39.29 $37.84 $38.23 $37.37 308,122
2022-01-25 $38.00 $38.60 $37.39 $38.33 $37.46 414,728
2022-01-24 $37.79 $38.27 $36.80 $38.23 $37.37 1,035,389
2022-01-21 $40.34 $40.44 $39.13 $39.17 $38.29 722,983
2022-01-20 $41.20 $41.39 $40.43 $40.45 $39.54 616,358
2022-01-19 $40.86 $41.23 $40.60 $40.79 $39.87 486,829
2022-01-18 $39.63 $40.51 $39.61 $40.05 $39.15 380,347
2022-01-14 $39.69 $39.93 $38.90 $39.72 $38.82 382,041
2022-01-13 $40.32 $40.84 $40.08 $40.13 $39.22 540,956
2022-01-12 $39.32 $40.65 $39.32 $40.61 $39.69 1,077,347
2022-01-11 $37.60 $38.64 $37.42 $38.53 $37.66 713,579
2022-01-10 $37.41 $37.48 $36.89 $37.48 $36.63 407,731
2022-01-07 $36.88 $37.62 $36.83 $37.56 $36.71 320,707
2022-01-06 $37.00 $37.09 $36.35 $36.71 $35.88 489,811
2022-01-05 $37.44 $37.98 $36.88 $36.91 $36.08 926,426
2022-01-04 $37.02 $37.68 $37.02 $37.41 $36.57 614,225
2022-01-03 $37.00 $37.09 $36.45 $36.77 $35.94 385,464
2021-12-31 $36.67 $37.07 $36.67 $36.91 $36.08 309,756
2021-12-30 $36.88 $37.07 $36.62 $36.65 $35.82 269,137
2021-12-29 $37.00 $37.31 $36.90 $37.08 $35.87 213,244
2021-12-28 $37.04 $37.22 $36.65 $36.92 $35.71 174,199
2021-12-27 $36.80 $37.14 $36.64 $37.07 $35.86 493,631
2021-12-23 $36.41 $36.93 $36.21 $36.78 $35.58 248,834
2021-12-22 $35.76 $36.49 $35.53 $36.45 $35.26 220,323
2021-12-21 $35.27 $35.90 $35.13 $35.76 $34.59 218,598
2021-12-20 $35.26 $35.26 $34.45 $34.76 $33.62 498,815
2021-12-17 $36.19 $36.19 $35.64 $35.77 $34.60 242,485
2021-12-16 $36.32 $36.66 $35.90 $36.02 $34.84 607,568
2021-12-15 $35.80 $35.83 $34.69 $35.70 $34.53 592,358
2021-12-14 $36.06 $36.67 $36.00 $36.12 $34.94 261,812
2021-12-13 $36.56 $36.83 $36.13 $36.53 $35.33 5,902,304
2021-12-10 $36.98 $37.02 $36.40 $36.55 $35.35 219,420
2021-12-09 $36.86 $36.91 $36.37 $36.84 $35.63 464,783
2021-12-08 $37.05 $37.20 $36.76 $37.09 $35.88 961,818
2021-12-07 $36.30 $37.11 $36.30 $36.73 $35.53 310,707
2021-12-06 $35.53 $35.99 $34.93 $35.75 $34.58 504,251
2021-12-03 $35.66 $35.81 $34.78 $35.14 $33.99 3,086,698
2021-12-02 $35.19 $35.76 $34.93 $35.58 $34.41 793,468
2021-12-01 $36.20 $36.38 $35.00 $35.02 $33.87 5,043,016
2021-11-30 $35.52 $36.05 $34.90 $35.51 $34.35 1,094,400
2021-11-29 $35.27 $35.57 $34.55 $35.52 $34.36 4,756,177
2021-11-26 $35.06 $35.06 $34.04 $34.79 $33.65 835,609
2021-11-24 $36.11 $36.45 $35.93 $36.45 $35.26 200,764
2021-11-23 $36.17 $36.73 $36.12 $36.45 $35.26 172,999
2021-11-22 $36.00 $36.53 $35.85 $36.17 $34.99 673,294
2021-11-19 $36.11 $36.43 $35.90 $36.00 $34.82 476,819
2021-11-18 $36.22 $36.22 $35.51 $36.02 $34.84 346,441
2021-11-17 $36.45 $36.55 $35.71 $35.93 $34.75 805,510
2021-11-16 $36.73 $36.73 $36.17 $36.31 $35.12 296,467
2021-11-15 $37.52 $37.52 $36.54 $36.72 $35.52 348,242
2021-11-12 $37.36 $37.78 $37.18 $37.76 $36.52 584,284
2021-11-11 $36.25 $37.28 $36.24 $37.12 $35.90 748,231
2021-11-10 $36.41 $36.41 $35.35 $35.51 $34.35 508,009
2021-11-09 $37.09 $37.11 $36.06 $36.43 $35.24 1,711,869
2021-11-08 $36.44 $37.17 $36.44 $37.11 $35.89 882,321
2021-11-05 $36.04 $36.14 $35.70 $36.09 $34.91 425,744
2021-11-04 $36.30 $36.54 $35.80 $36.09 $34.91 566,551
2021-11-03 $36.69 $36.75 $35.78 $36.28 $35.09 915,171
2021-11-02 $37.40 $37.40 $36.08 $36.55 $35.35 624,011
2021-11-01 $37.21 $37.69 $37.08 $37.52 $36.29 355,508
2021-10-29 $37.00 $37.36 $36.83 $37.32 $36.10 296,060
2021-10-28 $37.39 $37.58 $36.69 $37.48 $36.25 613,074
2021-10-27 $37.89 $37.99 $37.21 $37.27 $36.05 910,396
2021-10-26 $39.30 $39.50 $38.31 $38.63 $37.36 496,234
2021-10-25 $38.53 $39.29 $38.53 $39.10 $37.82 405,194
2021-10-22 $38.29 $38.67 $37.80 $38.25 $37.00 568,361
2021-10-21 $39.01 $39.08 $38.47 $38.68 $37.41 670,593
2021-10-20 $39.90 $40.21 $39.60 $40.00 $38.69 786,021
2021-10-19 $40.21 $40.31 $39.57 $39.96 $38.65 545,190
2021-10-18 $39.75 $40.20 $39.50 $40.10 $38.79 662,821
2021-10-15 $39.39 $39.83 $39.07 $39.75 $38.45 922,110
2021-10-14 $38.37 $38.85 $38.19 $38.67 $37.40 879,741
2021-10-13 $36.75 $37.50 $36.70 $37.47 $36.24 622,614
2021-10-12 $36.51 $36.78 $36.30 $36.58 $35.38 301,794
2021-10-11 $36.10 $36.88 $36.05 $36.27 $35.08 407,091
2021-10-08 $35.72 $35.80 $35.25 $35.41 $34.25 185,435
2021-10-07 $34.53 $35.48 $34.53 $35.41 $34.25 421,778
2021-10-06 $34.30 $34.36 $33.52 $34.23 $33.11 687,025
2021-10-05 $34.58 $34.89 $34.22 $34.78 $33.64 154,993
2021-10-04 $34.79 $34.99 $34.20 $34.46 $33.33 186,049
2021-10-01 $34.20 $34.70 $34.05 $34.58 $33.45 233,713
2021-09-30 $33.86 $34.51 $33.75 $34.20 $33.08 948,073
2021-09-29 $34.01 $34.15 $33.50 $33.51 $32.41 153,764
2021-09-28 $34.69 $34.89 $34.01 $34.16 $33.04 256,659
2021-09-27 $34.42 $34.84 $34.25 $34.73 $33.59 206,751
2021-09-24 $34.49 $34.83 $34.31 $34.53 $33.40 301,092
2021-09-23 $34.52 $35.00 $34.52 $34.90 $33.76 251,262
2021-09-22 $34.28 $34.87 $34.27 $34.32 $33.20 1,089,876
2021-09-21 $33.89 $33.90 $33.11 $33.49 $32.39 271,354
2021-09-20 $33.55 $33.91 $32.92 $33.45 $32.35 990,098
2021-09-17 $36.13 $36.28 $34.88 $35.13 $33.98 459,503
2021-09-16 $36.76 $36.89 $35.94 $36.29 $35.10 479,614
2021-09-15 $37.10 $37.90 $37.10 $37.86 $36.62 264,913
2021-09-14 $37.46 $37.48 $36.76 $37.09 $35.88 207,425
2021-09-13 $37.77 $37.90 $37.29 $37.58 $36.35 221,492
2021-09-10 $37.25 $37.88 $37.16 $37.21 $35.99 653,544
2021-09-09 $36.50 $36.72 $36.07 $36.52 $35.32 301,717
2021-09-08 $37.07 $37.07 $36.02 $36.18 $35.00 515,776
2021-09-07 $37.56 $37.81 $37.11 $37.38 $36.16 237,374
2021-09-03 $37.31 $37.87 $37.31 $37.73 $36.49 233,412
2021-09-02 $36.66 $37.38 $36.58 $37.12 $35.90 203,089
2021-09-01 $36.44 $36.85 $36.20 $36.68 $35.48 640,270
2021-08-31 $36.97 $37.10 $36.58 $36.92 $35.71 214,089
2021-08-30 $37.12 $37.38 $36.71 $36.95 $35.74 510,576
2021-08-27 $35.48 $36.75 $35.39 $36.67 $35.47 298,713
2021-08-26 $35.44 $35.60 $35.05 $35.20 $34.05 133,465
2021-08-25 $35.64 $35.68 $35.36 $35.57 $34.41 187,554
2021-08-24 $35.09 $35.54 $35.04 $35.41 $34.25 327,713
2021-08-23 $33.95 $34.69 $33.84 $34.58 $33.45 439,772
2021-08-20 $33.04 $33.23 $32.88 $33.22 $32.13 464,203
2021-08-19 $33.79 $33.83 $33.10 $33.23 $32.14 752,084
2021-08-18 $35.44 $35.47 $34.91 $34.94 $33.80 261,954
2021-08-17 $36.68 $36.68 $35.37 $35.64 $34.47 797,893
2021-08-16 $37.81 $37.81 $36.90 $37.29 $36.07 637,999
2021-08-13 $38.18 $38.54 $38.09 $38.37 $37.11 227,507
2021-08-12 $38.08 $38.08 $37.35 $37.85 $36.61 230,895
2021-08-11 $37.71 $38.21 $37.59 $38.20 $36.95 341,767
2021-08-10 $36.88 $37.55 $36.66 $37.50 $36.27 396,255
2021-08-09 $37.00 $37.04 $36.62 $36.86 $35.65 401,466
2021-08-06 $37.35 $37.66 $37.12 $37.23 $36.01 270,669
2021-08-05 $37.24 $37.60 $37.05 $37.20 $35.98 246,943
2021-08-04 $37.79 $37.79 $37.23 $37.27 $36.05 537,160
2021-08-03 $37.75 $37.92 $37.11 $37.84 $36.60 502,728
2021-08-02 $38.67 $38.79 $37.86 $37.92 $36.68 494,875
2021-07-30 $38.32 $38.59 $37.71 $37.85 $36.61 520,081
2021-07-29 $37.96 $38.80 $37.81 $38.46 $37.20 1,010,757
2021-07-28 $36.90 $37.44 $36.68 $37.37 $36.15 445,152
2021-07-27 $36.86 $37.05 $36.50 $36.99 $35.78 779,874
2021-07-26 $36.40 $37.29 $36.26 $37.07 $35.86 539,993
2021-07-23 $36.00 $36.09 $35.58 $36.07 $34.89 245,475
2021-07-22 $35.78 $35.89 $35.43 $35.74 $34.57 337,137
2021-07-21 $34.53 $35.54 $34.47 $35.51 $34.35 462,472
2021-07-20 $33.75 $34.35 $33.35 $34.09 $32.97 610,226
2021-07-19 $34.13 $34.15 $33.42 $33.71 $32.61 2,716,644
2021-07-16 $36.55 $36.55 $35.13 $35.20 $34.05 439,422
2021-07-15 $36.60 $37.20 $36.28 $36.69 $35.49 496,510
2021-07-14 $37.17 $37.40 $36.27 $36.52 $35.32 389,528
2021-07-13 $37.35 $37.71 $36.82 $37.05 $35.84 434,519
2021-07-12 $37.30 $37.69 $36.92 $37.60 $36.37 512,374
2021-07-09 $37.22 $37.68 $36.88 $37.60 $36.37 675,328
2021-07-08 $35.89 $36.24 $35.42 $36.18 $35.00 493,545
2021-07-07 $36.91 $37.35 $36.46 $37.00 $35.79 521,024
2021-07-06 $37.45 $37.45 $35.87 $36.23 $35.04 825,361
2021-07-02 $37.15 $37.27 $36.58 $37.21 $35.99 421,662
2021-07-01 $37.34 $37.56 $36.80 $36.98 $35.77 233,286
2021-06-30 $36.98 $37.35 $36.87 $37.15 $35.93 354,094
2021-06-29 $36.97 $37.21 $36.27 $36.87 $35.66 437,972
2021-06-28 $37.65 $37.67 $37.09 $37.23 $35.85 522,926
2021-06-25 $37.71 $37.97 $37.68 $37.74 $36.35 498,817
2021-06-24 $37.22 $37.48 $36.91 $37.34 $35.96 514,975
2021-06-23 $37.01 $37.49 $37.00 $37.15 $35.78 757,068
2021-06-22 $36.12 $36.55 $35.59 $36.45 $35.10 777,709
2021-06-21 $35.13 $35.99 $35.07 $35.95 $34.62 837,876
2021-06-18 $34.86 $35.15 $34.56 $34.67 $33.39 1,178,624
2021-06-17 $36.25 $36.30 $34.46 $34.90 $33.61 3,587,886
2021-06-16 $37.03 $37.23 $36.46 $36.68 $35.32 877,263
2021-06-15 $38.57 $38.57 $36.91 $37.75 $36.35 1,332,464
2021-06-14 $39.91 $40.00 $39.36 $39.51 $38.05 518,475
2021-06-11 $40.10 $40.60 $40.00 $40.04 $38.56 247,409
2021-06-10 $39.76 $39.95 $39.46 $39.66 $38.19 406,228
2021-06-09 $39.95 $39.99 $39.63 $39.74 $38.27 324,434
2021-06-08 $40.06 $40.14 $39.57 $39.93 $38.45 542,085
2021-06-07 $40.91 $40.94 $39.81 $40.09 $38.61 743,063
2021-06-04 $40.85 $41.15 $40.51 $41.01 $39.49 515,337
2021-06-03 $40.73 $40.90 $40.08 $40.31 $38.82 1,460,710
2021-06-02 $41.99 $42.15 $41.30 $41.42 $39.89 766,526
2021-06-01 $41.95 $42.26 $41.79 $41.93 $40.38 1,217,470
2021-05-28 $41.42 $41.49 $40.90 $41.24 $39.72 855,867
2021-05-27 $40.30 $41.49 $40.30 $41.37 $39.84 1,157,206
2021-05-26 $39.37 $39.95 $39.27 $39.89 $38.42 718,177
2021-05-25 $40.01 $40.03 $39.15 $39.36 $37.91 748,739
2021-05-24 $39.84 $40.01 $39.56 $39.96 $38.48 524,629
2021-05-21 $40.87 $40.99 $39.55 $39.98 $38.50 715,976
2021-05-20 $40.73 $40.80 $40.22 $40.48 $38.98 865,323
2021-05-19 $41.68 $41.70 $40.31 $40.69 $39.19 1,475,979
2021-05-18 $43.00 $43.44 $42.61 $42.87 $41.29 872,493
2021-05-17 $42.00 $42.51 $41.67 $42.46 $40.89 1,070,368
2021-05-14 $41.71 $42.19 $41.40 $41.99 $40.44 1,658,849
2021-05-13 $42.76 $43.17 $41.27 $41.90 $40.35 1,391,818
2021-05-12 $44.79 $44.80 $43.03 $43.17 $41.57 1,619,428
2021-05-11 $44.01 $45.15 $43.03 $45.00 $43.34 1,559,960
2021-05-10 $46.05 $46.96 $44.90 $45.00 $43.34 3,672,563
2021-05-07 $43.45 $44.36 $43.25 $44.33 $42.69 1,871,758
2021-05-06 $42.39 $42.83 $42.00 $42.80 $41.22 1,307,011
2021-05-05 $41.00 $42.08 $40.93 $42.05 $40.50 1,172,200
2021-05-04 $40.25 $40.58 $39.80 $40.51 $39.01 835,795
2021-05-03 $39.83 $40.20 $39.70 $40.00 $38.52 533,637
2021-04-30 $40.38 $40.49 $39.36 $39.46 $38.00 792,795
2021-04-29 $41.29 $41.76 $40.03 $40.57 $39.07 632,519
2021-04-28 $40.37 $40.80 $40.02 $40.64 $39.14 426,345
2021-04-27 $40.75 $40.84 $40.33 $40.51 $39.01 669,062
2021-04-26 $39.94 $40.65 $39.80 $40.61 $39.11 1,186,753
2021-04-23 $38.76 $39.27 $38.68 $39.22 $37.77 855,801
2021-04-22 $39.00 $39.01 $37.92 $38.30 $36.88 361,575
2021-04-21 $38.21 $39.00 $37.76 $38.97 $37.53 524,424
2021-04-20 $39.50 $39.64 $38.19 $38.34 $36.92 615,913
2021-04-19 $40.02 $40.30 $39.30 $39.54 $38.08 669,025
2021-04-16 $40.00 $40.02 $39.41 $39.74 $38.27 606,347
2021-04-15 $39.12 $39.83 $39.00 $39.79 $38.32 1,205,413
2021-04-14 $37.28 $38.54 $37.26 $38.32 $36.90 1,225,162
2021-04-13 $36.32 $36.85 $36.16 $36.79 $35.43 418,339
2021-04-12 $37.22 $37.26 $36.01 $36.08 $34.75 390,270
2021-04-09 $37.63 $37.68 $37.32 $37.48 $36.09 148,371
2021-04-08 $37.53 $37.94 $37.40 $37.87 $36.47 532,872
2021-04-07 $37.58 $37.65 $37.00 $37.32 $35.94 271,260
2021-04-06 $37.50 $37.90 $37.28 $37.71 $36.32 543,903
2021-04-05 $36.93 $37.70 $36.85 $37.45 $36.07 750,427
2021-04-01 $36.00 $36.44 $35.75 $36.41 $35.06 347,903
2021-03-31 $35.53 $35.69 $35.32 $35.56 $34.25 280,712
2021-03-30 $34.86 $35.50 $34.76 $35.34 $34.03 190,114
2021-03-29 $35.19 $35.26 $34.79 $35.07 $33.77 455,516
2021-03-26 $34.40 $35.38 $34.40 $35.24 $33.94 348,258
2021-03-25 $33.48 $33.90 $32.85 $33.73 $32.48 488,026
2021-03-24 $34.63 $34.79 $33.90 $33.96 $32.70 554,930
2021-03-23 $35.83 $35.85 $34.36 $34.51 $33.23 838,535
2021-03-22 $36.21 $36.61 $36.01 $36.46 $35.11 300,369
2021-03-19 $36.49 $36.49 $35.75 $36.21 $34.87 439,269
2021-03-18 $37.55 $37.67 $36.64 $36.76 $35.40 325,954
2021-03-17 $37.06 $37.81 $36.70 $37.55 $36.16 251,114
2021-03-16 $37.81 $37.81 $37.10 $37.13 $35.76 332,163
2021-03-15 $38.07 $38.10 $37.46 $37.90 $36.50 411,790
2021-03-12 $37.76 $38.07 $37.34 $38.07 $36.66 320,702
2021-03-11 $37.36 $38.48 $37.20 $38.35 $36.93 921,526
2021-03-10 $36.39 $36.62 $35.99 $36.40 $35.05 732,085
2021-03-09 $36.38 $36.70 $35.78 $36.31 $34.97 579,955
2021-03-08 $36.32 $36.63 $35.59 $36.21 $34.87 722,568
2021-03-05 $35.93 $36.48 $35.07 $36.39 $35.04 580,867
2021-03-04 $37.41 $37.41 $34.92 $35.36 $34.05 1,537,889
2021-03-03 $37.96 $38.49 $37.66 $38.01 $36.61 905,679
2021-03-02 $37.58 $38.10 $37.22 $37.88 $36.48 927,421
2021-03-01 $37.74 $38.10 $37.46 $37.90 $36.50 828,210
2021-02-26 $38.00 $38.10 $36.65 $36.98 $35.61 924,895
2021-02-25 $40.30 $40.40 $38.33 $38.45 $37.03 928,028
2021-02-24 $39.85 $40.28 $39.14 $40.20 $38.71 897,265
2021-02-23 $39.70 $40.52 $38.50 $40.49 $38.99 1,493,894
2021-02-22 $40.84 $41.05 $40.01 $40.34 $38.85 1,717,796
2021-02-19 $38.25 $39.48 $38.25 $39.34 $37.89 1,557,707
2021-02-18 $37.15 $37.33 $36.70 $37.16 $35.79 1,131,905
2021-02-17 $36.41 $36.91 $36.16 $36.82 $35.46 549,271
2021-02-16 $35.66 $36.51 $35.63 $36.24 $34.90 557,249
2021-02-12 $34.00 $34.34 $33.70 $34.16 $32.90 405,001
2021-02-11 $34.20 $34.45 $33.89 $34.16 $32.90 340,006
2021-02-10 $34.32 $34.55 $33.59 $34.06 $32.80 605,784
2021-02-09 $33.34 $33.50 $33.17 $33.43 $32.19 560,260
2021-02-08 $32.30 $33.11 $32.30 $33.04 $31.82 513,902
2021-02-05 $31.32 $31.99 $31.30 $31.96 $30.78 272,643
2021-02-04 $31.46 $31.50 $31.10 $31.27 $30.11 279,218
2021-02-03 $31.27 $31.65 $31.04 $31.41 $30.25 288,561
2021-02-02 $31.52 $31.82 $30.89 $31.15 $30.00 476,200
2021-02-01 $30.81 $31.58 $30.74 $31.51 $30.35 883,930
2021-01-29 $30.73 $30.73 $29.70 $29.70 $28.60 325,790
2021-01-28 $30.26 $30.87 $30.00 $30.76 $29.62 509,252
2021-01-27 $30.41 $30.46 $29.21 $29.76 $28.66 542,856
2021-01-26 $31.72 $31.77 $31.03 $31.29 $30.13 240,099
2021-01-25 $32.40 $32.50 $31.41 $31.80 $30.62 332,948
2021-01-22 $32.46 $32.50 $32.01 $32.40 $31.20 283,857
2021-01-21 $33.29 $33.50 $32.86 $33.05 $31.83 296,301
2021-01-20 $33.14 $33.20 $32.81 $33.00 $31.78 254,526
2021-01-19 $32.24 $32.52 $32.03 $32.43 $31.23 369,269
2021-01-15 $32.75 $32.81 $31.70 $32.02 $30.84 411,011
2021-01-14 $32.90 $33.23 $32.79 $33.00 $31.78 237,059
2021-01-13 $33.29 $33.38 $32.65 $32.72 $31.51 217,486
2021-01-12 $32.73 $33.30 $32.57 $33.24 $32.01 341,743
2021-01-11 $33.05 $33.13 $32.29 $32.61 $31.40 479,115
2021-01-08 $34.36 $34.46 $33.38 $33.90 $32.65 680,020
2021-01-07 $34.00 $34.40 $33.94 $34.40 $33.13 409,383
2021-01-06 $33.05 $33.49 $33.05 $33.10 $31.88 504,208
2021-01-05 $32.02 $32.56 $32.02 $32.52 $31.32 412,468
2021-01-04 $31.48 $32.00 $31.45 $31.81 $30.63 652,721
2020-12-31 $30.62 $30.95 $30.32 $30.36 $29.24 119,327
2020-12-30 $30.07 $30.58 $30.04 $30.47 $29.34 200,186
2020-12-29 $30.43 $30.43 $29.88 $30.19 $28.77 182,820
2020-12-28 $30.27 $30.64 $30.23 $30.29 $28.86 203,132
2020-12-24 $29.86 $30.00 $29.81 $29.93 $28.52 50,133
2020-12-23 $29.22 $29.84 $29.22 $29.81 $28.41 135,446
2020-12-22 $29.39 $29.39 $28.86 $28.93 $27.57 253,394
2020-12-21 $29.30 $29.74 $29.00 $29.70 $28.30 171,975
2020-12-18 $30.05 $30.06 $29.70 $29.77 $28.37 209,278
2020-12-17 $29.34 $29.90 $29.34 $29.90 $28.49 284,704
2020-12-16 $29.00 $29.09 $28.77 $29.02 $27.65 111,507
2020-12-15 $28.47 $28.85 $28.29 $28.85 $27.49 88,689
2020-12-14 $28.61 $28.85 $28.20 $28.28 $26.95 127,963
2020-12-11 $28.75 $28.87 $28.26 $28.40 $27.06 246,024
2020-12-10 $28.33 $29.02 $28.33 $28.95 $27.59 195,508
2020-12-09 $28.72 $28.86 $28.05 $28.41 $27.07 164,550
2020-12-08 $28.52 $28.65 $28.12 $28.51 $27.17 223,563
2020-12-07 $29.06 $29.12 $28.60 $28.64 $27.29 299,201
2020-12-04 $28.62 $29.14 $28.50 $29.13 $27.76 346,943
2020-12-03 $28.00 $28.37 $28.00 $28.26 $26.93 251,789
2020-12-02 $27.68 $27.80 $27.25 $27.79 $26.48 245,884
2020-12-01 $27.28 $27.67 $27.28 $27.50 $26.21 269,090
2020-11-30 $27.00 $27.28 $26.79 $26.94 $25.67 263,746
2020-11-27 $26.65 $27.00 $26.50 $26.94 $25.67 256,329
2020-11-25 $26.42 $26.45 $26.15 $26.30 $25.06 165,507
2020-11-24 $26.00 $26.59 $25.95 $26.51 $25.26 237,943
2020-11-23 $25.72 $26.03 $25.44 $25.66 $24.45 245,357
2020-11-20 $24.94 $25.38 $24.93 $25.33 $24.14 99,278
2020-11-19 $24.58 $24.80 $24.50 $24.71 $23.55 143,700
2020-11-18 $24.97 $25.06 $24.87 $24.87 $23.70 131,681
2020-11-17 $24.81 $24.93 $24.53 $24.89 $23.72 133,973
2020-11-16 $24.58 $24.94 $24.57 $24.86 $23.69 183,320
2020-11-13 $23.66 $23.94 $23.66 $23.94 $22.81 90,064
2020-11-12 $23.54 $23.82 $23.48 $23.52 $22.41 82,594
2020-11-11 $23.65 $23.69 $23.40 $23.51 $22.40 106,570
2020-11-10 $23.86 $23.93 $23.60 $23.61 $22.50 205,444
2020-11-09 $24.50 $24.66 $23.71 $23.82 $22.70 213,599
2020-11-06 $23.00 $23.50 $23.00 $23.40 $22.30 119,109
2020-11-05 $22.60 $22.85 $22.30 $22.84 $21.77 258,144
2020-11-04 $22.33 $22.35 $21.89 $22.19 $21.15 101,716
2020-11-03 $22.19 $22.48 $22.13 $22.48 $21.42 129,446
2020-11-02 $21.73 $21.87 $21.64 $21.72 $20.70 141,831
2020-10-30 $21.36 $21.56 $21.21 $21.50 $20.49 36,538
2020-10-29 $21.14 $21.56 $21.01 $21.47 $20.46 136,569
2020-10-28 $21.50 $21.61 $21.07 $21.19 $20.19 186,551
2020-10-27 $21.95 $22.06 $21.70 $21.90 $20.87 43,747
2020-10-26 $22.32 $22.32 $21.70 $21.91 $20.88 121,350
2020-10-23 $22.48 $22.48 $22.15 $22.44 $21.38 52,719
2020-10-22 $22.27 $22.37 $22.00 $22.30 $21.25 72,978
2020-10-21 $22.01 $22.49 $22.01 $22.37 $21.32 144,050
2020-10-20 $21.40 $21.85 $21.37 $21.84 $20.81 73,485
2020-10-19 $21.33 $21.57 $21.18 $21.18 $20.18 21,994
2020-10-16 $21.25 $21.28 $21.06 $21.20 $20.20 56,688
2020-10-15 $20.96 $21.18 $20.83 $21.18 $20.18 35,406
2020-10-14 $21.23 $21.34 $21.10 $21.26 $20.26 30,897
2020-10-13 $21.24 $21.26 $21.00 $21.06 $20.07 80,759
2020-10-12 $21.50 $21.50 $21.32 $21.32 $20.32 104,323
2020-10-09 $21.35 $21.50 $21.35 $21.50 $20.49 56,717
2020-10-08 $21.11 $21.25 $20.95 $21.16 $20.16 39,908
2020-10-07 $20.66 $21.13 $20.66 $20.97 $19.98 129,357
2020-10-06 $21.13 $21.17 $20.37 $20.50 $19.54 94,089
2020-10-05 $20.72 $21.04 $20.72 $21.00 $20.01 46,693
2020-10-02 $20.30 $20.72 $20.21 $20.71 $19.74 88,951
2020-10-01 $20.79 $20.79 $20.47 $20.60 $19.63 75,161
2020-09-30 $20.35 $20.77 $20.35 $20.72 $19.75 60,551
2020-09-29 $20.60 $20.67 $20.30 $20.43 $19.47 59,027
2020-09-28 $20.82 $20.82 $20.47 $20.58 $19.61 120,168
2020-09-25 $20.37 $20.50 $20.23 $20.45 $19.49 60,494
2020-09-24 $20.11 $20.50 $20.01 $20.43 $19.47 117,693
2020-09-23 $21.21 $21.24 $20.35 $20.36 $19.40 284,006
2020-09-22 $21.65 $21.67 $21.20 $21.38 $20.37 80,305
2020-09-21 $22.05 $22.31 $21.42 $21.68 $20.66 149,959
2020-09-18 $22.76 $22.90 $22.63 $22.64 $21.58 119,921
2020-09-17 $22.25 $22.63 $22.09 $22.63 $21.57 67,940
2020-09-16 $22.40 $22.70 $22.39 $22.58 $21.52 73,615
2020-09-15 $22.45 $22.50 $22.30 $22.37 $21.32 62,804
2020-09-14 $22.37 $22.37 $22.09 $22.29 $21.24 82,306
2020-09-11 $21.86 $22.19 $21.86 $22.09 $21.05 72,660
2020-09-10 $22.16 $22.30 $21.60 $21.62 $20.60 141,448
2020-09-09 $21.74 $22.35 $21.74 $22.26 $21.21 156,040
2020-09-08 $21.90 $21.90 $21.28 $21.45 $20.44 214,115
2020-09-04 $22.01 $22.33 $21.65 $22.24 $21.19 76,675
2020-09-03 $22.44 $22.46 $21.55 $21.70 $20.68 175,608
2020-09-02 $22.82 $22.82 $22.35 $22.60 $21.54 86,731
2020-09-01 $22.31 $22.69 $22.25 $22.65 $21.58 112,729
2020-08-31 $22.00 $22.24 $21.96 $22.21 $21.16 209,834
2020-08-28 $21.48 $21.90 $21.40 $21.85 $20.82 219,571
2020-08-27 $21.46 $21.46 $20.91 $21.09 $20.10 212,977
2020-08-26 $20.91 $21.43 $20.91 $21.35 $20.35 68,369
2020-08-25 $21.29 $21.53 $20.78 $20.88 $19.90 54,899
2020-08-24 $21.46 $21.60 $21.14 $21.22 $20.22 74,586
2020-08-21 $21.48 $21.48 $21.20 $21.29 $20.29 58,217
2020-08-20 $21.64 $21.90 $21.54 $21.71 $20.69 90,253
2020-08-19 $21.84 $22.12 $21.84 $21.98 $20.95 117,509
2020-08-18 $21.76 $21.88 $21.53 $21.60 $20.58 82,548
2020-08-17 $21.26 $21.59 $21.26 $21.52 $20.51 103,779
2020-08-14 $20.95 $20.95 $20.75 $20.82 $19.84 48,886
2020-08-13 $20.89 $21.05 $20.81 $20.92 $19.93 110,269
2020-08-12 $21.14 $21.15 $20.90 $21.00 $20.01 70,250
2020-08-11 $21.18 $21.20 $20.81 $20.97 $19.98 122,505
2020-08-10 $21.06 $21.20 $21.04 $21.18 $20.18 72,931
2020-08-07 $21.48 $21.48 $20.86 $21.06 $20.07 167,639
2020-08-06 $21.38 $21.65 $21.24 $21.62 $20.60 551,043
2020-08-05 $20.64 $21.38 $20.57 $21.23 $20.23 185,449
2020-08-04 $20.10 $20.40 $20.08 $20.40 $19.44 32,587
2020-08-03 $20.00 $20.27 $19.88 $20.13 $19.18 48,482
2020-07-31 $20.01 $20.01 $19.70 $19.83 $18.90 52,030
2020-07-30 $20.20 $20.20 $19.74 $19.92 $18.98 97,525
2020-07-29 $20.50 $20.50 $20.29 $20.50 $19.54 106,938
2020-07-28 $20.49 $20.57 $20.29 $20.41 $19.45 82,198
2020-07-27 $20.32 $20.69 $20.32 $20.60 $19.63 130,180
2020-07-24 $20.23 $20.23 $19.80 $20.03 $19.09 81,584
2020-07-23 $20.35 $20.64 $20.25 $20.29 $19.34 113,493
2020-07-22 $20.24 $20.38 $20.16 $20.33 $19.37 132,682
2020-07-21 $20.27 $20.28 $20.13 $20.16 $19.21 68,636
2020-07-20 $19.88 $20.15 $19.86 $20.08 $19.14 91,534
2020-07-17 $19.45 $19.73 $19.45 $19.69 $18.76 37,058
2020-07-16 $19.52 $19.64 $19.30 $19.39 $18.48 82,787
2020-07-15 $20.01 $20.10 $19.66 $19.81 $18.88 55,200
2020-07-14 $19.65 $19.78 $19.27 $19.77 $18.84 121,000
2020-07-13 $19.95 $20.24 $19.63 $19.69 $18.76 256,341
2020-07-10 $19.29 $19.39 $19.01 $19.34 $18.43 74,818
2020-07-09 $19.33 $19.53 $19.05 $19.31 $18.40 141,979
2020-07-08 $18.82 $19.10 $18.72 $19.07 $18.17 123,302
2020-07-07 $18.59 $18.87 $17.85 $18.59 $17.72 113,774
2020-07-06 $18.50 $18.75 $18.33 $18.75 $17.87 166,559
2020-07-02 $17.97 $18.10 $17.80 $17.85 $17.01 103,790
2020-07-01 $17.64 $17.74 $17.59 $17.70 $16.87 46,684
2020-06-30 $17.18 $17.69 $17.15 $17.64 $16.81 188,136
2020-06-29 $17.11 $17.24 $16.99 $17.14 $16.33 26,892
2020-06-26 $17.25 $17.35 $16.90 $17.05 $16.18 116,291
2020-06-25 $17.04 $17.30 $16.87 $17.28 $16.40 68,794
2020-06-24 $17.29 $17.36 $16.75 $16.96 $16.10 159,211
2020-06-23 $17.13 $17.49 $17.13 $17.45 $16.56 54,123
2020-06-22 $16.75 $17.05 $16.75 $16.97 $16.10 45,532
2020-06-19 $16.71 $16.85 $16.52 $16.59 $15.74 111,980
2020-06-18 $16.45 $16.62 $16.43 $16.47 $15.63 94,688
2020-06-17 $16.82 $16.82 $16.51 $16.56 $15.72 33,323
2020-06-16 $17.07 $17.07 $16.64 $16.66 $15.81 63,867
2020-06-15 $15.95 $16.60 $15.76 $16.46 $15.62 36,479
2020-06-12 $16.68 $16.78 $16.25 $16.48 $15.64 67,311
2020-06-11 $16.83 $16.83 $15.91 $16.00 $15.18 155,449
2020-06-10 $17.50 $17.63 $17.27 $17.50 $16.61 47,935
2020-06-09 $17.31 $17.51 $17.01 $17.30 $16.42 51,595
2020-06-08 $17.45 $17.82 $17.33 $17.49 $16.60 84,109
2020-06-05 $17.20 $17.50 $17.15 $17.33 $16.45 119,374
2020-06-04 $16.76 $16.94 $16.61 $16.88 $16.02 58,644
2020-06-03 $16.61 $16.94 $16.61 $16.78 $15.92 90,218
2020-06-02 $16.25 $16.58 $16.15 $16.50 $15.66 122,325
2020-06-01 $15.69 $16.12 $15.69 $16.12 $15.30 33,866
2020-05-29 $15.67 $15.70 $15.35 $15.55 $14.76 33,728
2020-05-28 $15.70 $15.70 $15.44 $15.49 $14.70 66,934
2020-05-27 $15.49 $15.50 $15.20 $15.48 $14.69 31,649
2020-05-26 $15.24 $15.47 $15.12 $15.39 $14.61 101,837
2020-05-22 $15.01 $15.01 $14.67 $14.83 $14.07 28,703
2020-05-21 $15.30 $15.31 $14.90 $15.06 $14.29 46,700
2020-05-20 $15.32 $15.41 $15.04 $15.33 $14.55 59,718
2020-05-19 $15.06 $15.23 $14.85 $15.06 $14.29 34,476
2020-05-18 $14.53 $15.11 $14.53 $15.00 $14.24 65,097
2020-05-15 $13.86 $14.10 $13.68 $14.04 $13.32 29,225
2020-05-14 $13.67 $13.80 $13.27 $13.80 $13.10 35,581
2020-05-13 $14.33 $14.33 $13.75 $13.85 $13.14 54,378
2020-05-12 $14.53 $14.58 $14.15 $14.15 $13.43 35,945
2020-05-11 $14.34 $14.50 $14.29 $14.49 $13.75 123,799
2020-05-08 $14.49 $14.72 $14.45 $14.59 $13.85 33,292
2020-05-07 $14.18 $14.30 $14.05 $14.28 $13.55 36,829
2020-05-06 $14.19 $14.25 $13.90 $13.95 $13.24 69,670
2020-05-05 $14.09 $14.22 $14.00 $14.05 $13.33 82,626
2020-05-04 $13.76 $13.90 $13.75 $13.84 $13.13 21,876
2020-05-01 $14.06 $14.19 $13.90 $13.92 $13.21 44,943
2020-04-30 $14.82 $14.82 $14.34 $14.41 $13.68 53,724
2020-04-29 $14.64 $15.00 $14.64 $15.00 $14.24 73,384
2020-04-28 $14.22 $14.25 $13.98 $14.05 $13.33 38,846
2020-04-27 $13.83 $14.04 $13.67 $13.99 $13.28 22,521
2020-04-24 $13.81 $13.92 $13.71 $13.86 $13.15 31,518
2020-04-23 $13.52 $13.88 $13.47 $13.65 $12.95 18,470
2020-04-22 $13.24 $13.42 $13.19 $13.38 $12.70 16,243
2020-04-21 $13.00 $13.04 $12.71 $12.87 $12.21 78,739
2020-04-20 $13.42 $13.73 $13.29 $13.34 $12.66 38,802
2020-04-17 $13.53 $13.70 $13.35 $13.54 $12.85 58,443
2020-04-16 $13.20 $13.20 $13.04 $13.13 $12.46 31,980
2020-04-15 $13.51 $13.51 $13.05 $13.20 $12.53 60,579
2020-04-14 $13.87 $14.22 $13.51 $14.05 $13.33 97,140
2020-04-13 $13.43 $13.58 $13.00 $13.43 $12.75 58,293
2020-04-09 $13.31 $13.48 $13.21 $13.40 $12.72 87,621
2020-04-08 $12.77 $12.97 $12.60 $12.93 $12.27 64,366
2020-04-07 $12.84 $13.02 $12.60 $12.68 $12.03 117,228
2020-04-06 $11.77 $12.17 $11.77 $12.04 $11.43 70,121
2020-04-03 $11.64 $11.68 $11.25 $11.38 $10.80 44,501
2020-04-02 $11.38 $11.85 $11.34 $11.50 $10.91 68,728
2020-04-01 $11.38 $11.68 $11.10 $11.20 $10.63 58,697
2020-03-31 $11.54 $12.25 $11.54 $11.83 $11.23 78,232
2020-03-30 $11.36 $11.52 $11.12 $11.39 $10.81 33,280
2020-03-27 $11.73 $11.88 $11.40 $11.52 $10.93 25,391
2020-03-26 $12.02 $12.14 $11.81 $12.02 $11.41 57,623
2020-03-25 $11.49 $12.20 $11.21 $11.91 $11.30 98,717
2020-03-24 $10.50 $11.24 $10.47 $11.15 $10.58 87,485
2020-03-23 $10.40 $10.40 $9.62 $9.68 $9.19 478,068
2020-03-20 $11.13 $11.41 $10.35 $10.46 $9.93 54,319
2020-03-19 $10.38 $10.92 $10.01 $10.73 $10.18 71,715
2020-03-18 $10.96 $11.10 $10.12 $10.48 $9.95 70,336
2020-03-17 $11.52 $12.00 $11.07 $11.74 $11.14 45,587
2020-03-16 $11.60 $11.60 $10.41 $10.51 $9.97 166,887
2020-03-13 $12.41 $12.88 $11.73 $12.73 $12.08 30,474
2020-03-12 $12.00 $12.10 $11.27 $11.58 $10.99 68,763
2020-03-11 $13.76 $13.76 $13.00 $13.04 $12.38 301,056
2020-03-10 $14.21 $14.27 $13.54 $14.14 $13.42 593,635
2020-03-09 $14.04 $14.09 $13.16 $13.16 $12.49 64,705
2020-03-06 $15.18 $15.33 $15.00 $15.10 $14.33 29,154
2020-03-05 $15.65 $15.75 $15.51 $15.61 $14.81 26,098
2020-03-04 $16.11 $16.11 $15.82 $15.98 $15.17 10,587
2020-03-03 $16.14 $16.40 $15.70 $15.73 $14.93 51,641
2020-03-02 $15.57 $16.07 $15.50 $16.06 $15.24 41,695
2020-02-28 $15.31 $15.60 $15.06 $15.60 $14.80 81,097
2020-02-27 $16.20 $16.20 $15.60 $15.80 $14.99 223,010
2020-02-26 $16.47 $16.70 $16.40 $16.41 $15.57 38,388
2020-02-25 $17.10 $17.10 $16.39 $16.55 $15.71 76,847
2020-02-24 $16.92 $17.11 $16.75 $17.01 $16.14 81,571
2020-02-21 $18.14 $18.14 $17.84 $17.88 $16.97 70,852
2020-02-20 $18.30 $18.46 $18.15 $18.19 $17.26 76,837
2020-02-19 $18.30 $18.45 $18.30 $18.40 $17.46 32,828
2020-02-18 $18.47 $18.47 $18.21 $18.30 $17.37 50,059
2020-02-14 $18.70 $18.80 $18.53 $18.59 $17.64 14,248
2020-02-13 $18.69 $18.69 $18.51 $18.64 $17.69 38,672
2020-02-12 $18.62 $18.93 $18.62 $18.90 $17.94 86,016
2020-02-11 $18.07 $18.46 $18.07 $18.24 $17.31 43,423
2020-02-10 $17.77 $17.87 $17.60 $17.86 $16.95 46,838
2020-02-07 $18.25 $18.25 $17.82 $17.82 $16.91 69,245
2020-02-06 $18.63 $18.68 $18.42 $18.48 $17.54 59,427
2020-02-05 $18.66 $18.68 $18.54 $18.58 $17.63 60,434
2020-02-04 $17.97 $18.30 $17.97 $18.26 $17.33 72,847
2020-02-03 $17.47 $17.58 $17.35 $17.46 $16.57 38,321
2020-01-31 $17.74 $17.77 $17.45 $17.49 $16.60 52,166
2020-01-30 $17.90 $18.09 $17.75 $17.92 $17.01 37,506
2020-01-29 $18.19 $18.31 $18.10 $18.12 $17.20 31,801
2020-01-28 $17.97 $18.19 $17.88 $18.12 $17.20 48,076
2020-01-27 $18.14 $18.14 $17.94 $17.96 $17.04 123,770
2020-01-24 $19.02 $19.02 $18.72 $18.80 $17.84 37,111
2020-01-23 $19.25 $19.29 $18.68 $19.02 $18.05 132,128
2020-01-22 $19.64 $19.66 $19.52 $19.53 $18.53 54,538
2020-01-21 $20.18 $20.18 $19.64 $19.70 $18.70 100,108
2020-01-17 $20.24 $20.42 $20.19 $20.36 $19.32 58,239
2020-01-16 $20.29 $20.47 $20.11 $20.17 $19.14 45,302
2020-01-15 $20.41 $20.41 $20.11 $20.20 $19.17 95,754
2020-01-14 $20.50 $20.60 $20.50 $20.55 $19.50 49,170
2020-01-13 $20.10 $20.50 $20.07 $20.50 $19.45 106,731
2020-01-10 $19.93 $20.16 $19.88 $20.07 $19.05 84,693
2020-01-09 $20.01 $20.01 $19.85 $19.90 $18.89 41,015
2020-01-08 $20.07 $20.13 $19.95 $20.01 $18.99 44,488
2020-01-07 $20.00 $20.15 $19.90 $20.13 $19.10 78,880
2020-01-06 $20.10 $20.13 $19.84 $20.02 $19.00 74,648
2020-01-03 $20.41 $20.42 $20.12 $20.13 $19.10 83,018
2020-01-02 $20.42 $20.80 $20.42 $20.71 $19.65 70,544
2019-12-31 $20.30 $20.36 $20.26 $20.32 $19.28 43,971
2019-12-30 $20.29 $20.41 $20.23 $20.36 $19.32 57,253
2019-12-27 $20.16 $20.43 $20.16 $20.20 $19.12 119,277
2019-12-26 $19.97 $20.07 $19.90 $20.05 $18.98 96,562
2019-12-24 $19.85 $19.89 $19.75 $19.80 $18.74 13,279
2019-12-23 $19.60 $19.71 $19.60 $19.65 $18.60 43,951
2019-12-20 $19.91 $19.92 $19.62 $19.70 $18.65 30,074
2019-12-19 $19.75 $19.91 $19.73 $19.86 $18.80 92,517
2019-12-18 $19.80 $19.83 $19.71 $19.79 $18.73 130,893
2019-12-17 $20.11 $20.11 $19.78 $19.82 $18.76 394,536
2019-12-16 $20.23 $20.45 $20.00 $20.03 $18.96 129,889
2019-12-13 $19.95 $20.24 $19.73 $19.77 $18.71 251,137
2019-12-12 $19.40 $19.81 $19.22 $19.81 $18.75 748,628
2019-12-11 $18.81 $19.31 $18.81 $19.21 $18.18 828,794
2019-12-10 $18.66 $18.75 $18.61 $18.75 $17.75 19,357
2019-12-09 $18.56 $18.68 $18.54 $18.63 $17.63 45,337
2019-12-06 $18.35 $18.54 $18.35 $18.44 $17.45 31,367
2019-12-05 $18.19 $18.19 $18.07 $18.12 $17.15 11,904
2019-12-04 $17.85 $18.18 $17.85 $18.10 $17.13 15,966
2019-12-03 $17.64 $17.95 $17.57 $17.77 $16.82 34,808
2019-12-02 $18.17 $18.17 $18.02 $18.05 $17.08 26,671
2019-11-29 $18.21 $18.21 $18.03 $18.13 $17.16 41,598
2019-11-27 $18.42 $18.50 $18.29 $18.38 $17.40 36,329
2019-11-26 $18.32 $18.40 $18.21 $18.31 $17.33 20,324
2019-11-25 $18.26 $18.40 $18.26 $18.30 $17.32 41,713
2019-11-22 $18.17 $18.22 $18.10 $18.11 $17.14 36,883
2019-11-21 $18.10 $18.15 $17.99 $18.08 $17.11 45,440
2019-11-20 $18.36 $18.39 $18.11 $18.16 $17.19 53,208
2019-11-19 $18.51 $18.61 $18.32 $18.32 $17.34 48,613
2019-11-18 $18.32 $18.32 $18.18 $18.24 $17.26 42,398
2019-11-15 $18.20 $18.38 $18.16 $18.29 $17.31 375,803
2019-11-14 $18.07 $18.14 $18.01 $18.05 $17.08 15,465
2019-11-13 $18.27 $18.28 $18.10 $18.17 $17.20 23,189
2019-11-12 $18.64 $18.64 $18.38 $18.42 $17.43 55,362
2019-11-11 $18.78 $18.78 $18.57 $18.66 $17.66 30,640
2019-11-08 $18.95 $18.95 $18.74 $18.95 $17.94 140,821
2019-11-07 $18.89 $19.08 $18.89 $19.00 $17.98 68,600
2019-11-06 $18.83 $18.85 $18.68 $18.72 $17.72 21,221
2019-11-05 $18.58 $18.86 $18.50 $18.82 $17.81 111,567
2019-11-04 $18.17 $18.46 $18.17 $18.41 $17.42 64,222
2019-11-01 $17.46 $18.00 $17.46 $17.92 $16.96 29,927
2019-10-31 $17.75 $17.75 $17.39 $17.48 $16.54 34,072
2019-10-30 $18.00 $18.00 $17.64 $17.82 $16.87 27,518
2019-10-29 $17.78 $18.03 $17.69 $18.01 $17.05 52,260
2019-10-28 $17.74 $17.96 $17.74 $17.90 $16.94 53,088
2019-10-25 $17.42 $17.65 $17.42 $17.64 $16.70 68,984
2019-10-24 $17.70 $17.70 $17.26 $17.36 $16.43 30,280
2019-10-23 $17.36 $17.53 $17.33 $17.49 $16.55 10,800
2019-10-22 $17.40 $17.44 $17.27 $17.33 $16.40 16,936
2019-10-21 $17.29 $17.60 $17.29 $17.43 $16.50 35,873
2019-10-18 $17.21 $17.29 $17.13 $17.21 $16.29 30,263
2019-10-17 $17.10 $17.31 $17.10 $17.15 $16.23 17,061
2019-10-16 $17.00 $17.08 $16.89 $17.05 $16.14 9,836
2019-10-15 $17.19 $17.19 $17.00 $17.11 $16.19 16,938
2019-10-14 $17.08 $17.15 $17.03 $17.13 $16.21 9,674
2019-10-11 $16.93 $17.25 $16.93 $17.17 $16.25 62,904
2019-10-10 $16.34 $16.66 $16.34 $16.64 $15.75 34,610
2019-10-09 $16.39 $16.39 $16.16 $16.20 $15.33 16,875
2019-10-08 $16.38 $16.38 $16.17 $16.26 $15.39 15,433
2019-10-07 $16.43 $16.56 $16.40 $16.40 $15.52 19,219
2019-10-04 $16.35 $16.50 $16.34 $16.44 $15.56 21,008
2019-10-03 $16.27 $16.47 $16.18 $16.46 $15.58 15,975
2019-10-02 $16.59 $16.62 $16.31 $16.35 $15.47 40,312
2019-10-01 $17.10 $17.10 $16.64 $16.75 $15.85 18,452
2019-09-30 $17.28 $17.33 $17.11 $17.11 $16.19 12,599
2019-09-27 $17.13 $17.33 $17.13 $17.24 $16.32 40,501
2019-09-26 $17.56 $17.56 $17.16 $17.21 $16.29 10,237
2019-09-25 $17.31 $17.54 $17.21 $17.54 $16.60 20,503
2019-09-24 $17.67 $17.82 $17.35 $17.45 $16.52 23,438
2019-09-23 $17.72 $17.72 $17.42 $17.61 $16.67 47,581
2019-09-20 $17.91 $17.94 $17.83 $17.90 $16.94 49,207
2019-09-19 $17.67 $17.91 $17.67 $17.76 $16.81 63,698
2019-09-18 $17.81 $17.91 $17.63 $17.70 $16.75 37,710
2019-09-17 $17.84 $17.92 $17.56 $17.87 $16.91 58,684
2019-09-16 $18.12 $18.25 $17.96 $18.12 $17.15 50,826
2019-09-13 $18.17 $18.40 $18.16 $18.30 $17.32 64,421
2019-09-12 $17.72 $17.98 $17.60 $17.95 $16.99 85,697
2019-09-11 $17.67 $17.69 $17.56 $17.64 $16.70 20,886
2019-09-10 $17.29 $17.55 $17.27 $17.54 $16.60 37,449
2019-09-09 $17.20 $17.26 $17.13 $17.26 $16.34 11,596
2019-09-06 $17.26 $17.31 $17.10 $17.17 $16.25 35,364
2019-09-05 $16.81 $17.15 $16.81 $17.09 $16.17 53,253
2019-09-04 $16.50 $16.63 $16.48 $16.58 $15.69 37,040
2019-09-03 $16.16 $16.24 $16.05 $16.24 $15.37 20,999
2019-08-30 $16.45 $16.60 $16.45 $16.55 $15.66 41,370
2019-08-29 $16.25 $16.43 $16.25 $16.32 $15.45 34,218
2019-08-28 $15.98 $16.13 $15.83 $16.08 $15.22 32,756
2019-08-27 $16.00 $16.07 $15.90 $15.92 $15.07 54,870
2019-08-26 $16.05 $16.05 $15.87 $15.87 $15.02 19,642
2019-08-23 $16.04 $16.22 $15.85 $15.85 $15.00 47,110
2019-08-22 $16.22 $16.41 $16.10 $16.15 $15.29 13,650
2019-08-21 $16.41 $16.41 $16.30 $16.33 $15.46 43,809
2019-08-20 $16.33 $16.33 $16.25 $16.31 $15.44 11,198
2019-08-19 $16.44 $16.58 $16.39 $16.43 $15.55 39,291
2019-08-16 $16.29 $16.30 $16.15 $16.21 $15.34 15,373
2019-08-15 $16.42 $16.45 $16.15 $16.24 $15.37 20,756
2019-08-14 $16.71 $16.71 $16.50 $16.50 $15.62 21,106
2019-08-13 $16.65 $17.24 $16.64 $17.10 $16.18 58,686
2019-08-12 $16.88 $16.88 $16.70 $16.72 $15.82 48,595
2019-08-09 $17.41 $17.41 $17.00 $17.00 $16.09 27,738
2019-08-08 $17.16 $17.54 $17.16 $17.50 $16.56 36,810
2019-08-07 $17.02 $17.09 $16.85 $17.09 $16.17 22,074
2019-08-06 $17.38 $17.38 $17.02 $17.13 $16.21 17,725
2019-08-05 $17.28 $17.37 $17.10 $17.21 $16.29 38,273
2019-08-02 $18.00 $18.05 $17.70 $17.79 $16.84 33,002
2019-08-01 $18.71 $18.73 $18.20 $18.24 $17.26 38,514
2019-07-31 $19.32 $19.45 $18.99 $19.02 $18.00 48,314
2019-07-30 $19.29 $19.35 $19.10 $19.31 $18.28 38,840
2019-07-29 $19.51 $19.54 $19.26 $19.47 $18.43 39,791
2019-07-26 $19.65 $19.75 $19.53 $19.55 $18.50 21,138
2019-07-25 $20.03 $20.04 $19.70 $19.70 $18.65 20,271
2019-07-24 $20.03 $20.05 $19.75 $19.98 $18.91 26,383
2019-07-23 $20.05 $20.14 $19.94 $20.00 $18.93 11,350
2019-07-22 $20.18 $20.24 $20.02 $20.03 $18.96 22,227
2019-07-19 $19.86 $20.20 $19.86 $20.02 $18.95 58,383
2019-07-18 $19.68 $19.72 $19.55 $19.66 $18.61 27,569
2019-07-17 $19.74 $19.78 $19.62 $19.67 $18.62 40,616
2019-07-16 $19.83 $19.88 $19.65 $19.75 $18.69 16,899
2019-07-15 $19.89 $19.98 $19.89 $19.95 $18.88 11,736
2019-07-12 $19.85 $19.91 $19.76 $19.80 $18.74 16,687
2019-07-11 $19.80 $19.85 $19.60 $19.83 $18.77 38,296
2019-07-10 $19.89 $19.89 $19.68 $19.79 $18.73 10,160
2019-07-09 $19.90 $19.90 $19.58 $19.60 $18.55 23,914
2019-07-08 $20.27 $20.27 $20.14 $20.20 $19.12 9,772
2019-07-05 $20.45 $20.50 $20.13 $20.34 $19.25 45,662
2019-07-03 $20.89 $20.89 $20.74 $20.79 $19.68 9,815
2019-07-02 $20.89 $20.90 $20.70 $20.90 $19.78 22,634
2019-07-01 $21.10 $21.25 $20.85 $20.90 $19.78 22,454
2019-06-28 $20.80 $20.85 $20.75 $20.80 $19.69 21,329
2019-06-27 $20.78 $20.84 $20.70 $20.75 $19.64 16,253
2019-06-26 $20.90 $20.99 $20.81 $20.99 $19.65 20,108
2019-06-25 $20.94 $20.98 $20.76 $20.76 $19.44 8,524
2019-06-24 $20.87 $20.97 $20.75 $20.94 $19.61 66,428
2019-06-21 $20.72 $20.90 $20.72 $20.87 $19.54 21,088
2019-06-20 $20.56 $20.91 $20.56 $20.70 $19.38 21,144
2019-06-19 $20.25 $20.25 $20.06 $20.22 $18.93 12,427
2019-06-18 $19.85 $20.23 $19.85 $20.23 $18.94 135,112
2019-06-17 $19.51 $19.59 $19.34 $19.52 $18.28 140,147
2019-06-14 $19.71 $19.71 $19.50 $19.52 $18.28 34,423
2019-06-13 $19.74 $19.83 $19.62 $19.74 $18.48 7,884
2019-06-12 $19.70 $19.76 $19.62 $19.69 $18.44 24,617
2019-06-11 $19.75 $19.92 $19.75 $19.82 $18.56 20,386
2019-06-10 $19.31 $19.41 $19.29 $19.29 $18.06 33,413
2019-06-07 $19.06 $19.24 $18.98 $19.13 $17.91 18,143
2019-06-06 $18.89 $19.00 $18.77 $18.91 $17.71 5,097
2019-06-05 $19.18 $19.18 $18.73 $18.88 $17.68 34,597
2019-06-04 $18.84 $19.19 $18.71 $19.19 $17.97 92,772
2019-06-03 $18.48 $18.74 $18.43 $18.71 $17.52 32,176
2019-05-31 $18.17 $18.45 $18.16 $18.40 $17.23 9,579
2019-05-30 $18.56 $18.58 $18.35 $18.44 $17.27 321,492
2019-05-29 $18.42 $18.55 $18.29 $18.53 $17.35 18,966
2019-05-28 $18.61 $18.83 $18.49 $18.49 $17.31 15,614
2019-05-24 $18.43 $18.51 $18.28 $18.37 $17.20 119,669
2019-05-23 $18.25 $18.36 $18.01 $18.23 $17.07 167,127
2019-05-22 $19.00 $19.02 $18.54 $18.62 $17.43 29,467
2019-05-21 $19.25 $19.25 $19.11 $19.11 $17.89 3,663
2019-05-20 $19.02 $19.08 $19.00 $19.04 $17.83 18,542
2019-05-17 $19.33 $19.40 $19.17 $19.25 $18.02 10,387
2019-05-16 $19.66 $19.86 $19.55 $19.55 $18.31 15,103
2019-05-15 $19.35 $19.53 $19.35 $19.48 $18.24 11,300
2019-05-14 $19.41 $19.55 $19.35 $19.45 $18.21 10,433
2019-05-13 $19.53 $19.59 $19.09 $19.16 $17.94 41,484
2019-05-10 $19.85 $20.05 $19.62 $19.98 $18.71 144,371
2019-05-09 $19.76 $19.89 $19.61 $19.86 $18.60 107,335
2019-05-08 $19.97 $20.17 $19.93 $20.13 $18.85 221,372
2019-05-07 $20.49 $20.49 $20.05 $20.19 $18.90 20,555
2019-05-06 $20.52 $20.80 $20.51 $20.79 $19.47 35,823
2019-05-03 $20.94 $21.27 $20.94 $21.24 $19.89 54,224
2019-05-02 $20.90 $20.98 $20.68 $20.75 $19.43 37,580
2019-05-01 $21.51 $21.56 $21.10 $21.12 $19.78 19,059
2019-04-30 $21.68 $21.69 $21.52 $21.58 $20.21 17,503
2019-04-29 $21.99 $22.01 $21.86 $21.89 $20.50 23,237
2019-04-26 $21.88 $22.09 $21.88 $22.00 $20.60 23,026
2019-04-25 $22.12 $22.21 $21.92 $21.99 $20.59 67,814
2019-04-24 $22.60 $22.60 $22.29 $22.39 $20.96 16,828
2019-04-23 $22.71 $22.80 $22.68 $22.77 $21.32 44,452
2019-04-22 $23.20 $23.20 $22.94 $23.05 $21.58 15,943
2019-04-18 $23.37 $23.41 $23.01 $23.28 $21.80 80,961
2019-04-17 $23.30 $23.54 $23.30 $23.49 $21.99 82,498
2019-04-16 $23.04 $23.20 $22.95 $23.12 $21.65 21,866
2019-04-15 $23.06 $23.07 $22.92 $23.03 $21.56 12,900
2019-04-12 $23.10 $23.22 $23.05 $23.07 $21.60 14,488
2019-04-11 $22.84 $22.86 $22.58 $22.65 $21.21 20,445
2019-04-10 $22.93 $23.11 $22.93 $22.99 $21.53 19,922
2019-04-09 $23.08 $23.08 $22.89 $22.93 $21.47 111,829
2019-04-08 $22.94 $23.14 $22.90 $23.12 $21.65 63,994
2019-04-05 $22.88 $22.89 $22.74 $22.88 $21.42 27,699
2019-04-04 $22.56 $22.78 $22.55 $22.78 $21.33 28,118
2019-04-03 $22.73 $22.90 $22.54 $22.63 $21.19 182,359
2019-04-02 $22.55 $22.55 $22.33 $22.50 $21.07 22,654
2019-04-01 $22.35 $22.49 $22.35 $22.43 $21.00 139,476
2019-03-29 $21.88 $21.99 $21.78 $21.86 $20.47 41,805
2019-03-28 $21.47 $21.57 $21.35 $21.45 $20.08 9,845
2019-03-27 $21.53 $21.54 $21.28 $21.40 $20.04 21,007
2019-03-26 $21.43 $21.60 $21.43 $21.54 $20.17 63,566
2019-03-25 $21.19 $21.45 $21.15 $21.28 $19.93 10,250
2019-03-22 $21.82 $21.83 $21.28 $21.33 $19.97 33,328
2019-03-21 $21.88 $22.13 $21.86 $22.08 $20.67 84,970
2019-03-20 $21.77 $21.97 $21.55 $21.83 $20.44 20,484
2019-03-19 $21.86 $21.99 $21.77 $21.79 $20.40 14,564
2019-03-18 $21.46 $21.66 $21.45 $21.59 $20.22 11,031
2019-03-15 $21.37 $21.41 $21.16 $21.36 $20.00 27,518
2019-03-14 $21.47 $21.47 $21.20 $21.25 $19.90 21,434
2019-03-13 $21.52 $21.73 $21.39 $21.45 $20.08 33,195
2019-03-12 $21.30 $21.60 $21.27 $21.41 $20.05 33,165
2019-03-11 $20.93 $21.19 $20.93 $21.16 $19.81 130,881
2019-03-08 $20.88 $20.94 $20.70 $20.82 $19.49 24,951
2019-03-07 $21.65 $21.69 $21.17 $21.23 $19.88 60,240
2019-03-06 $22.00 $22.15 $21.76 $21.78 $20.39 24,174
2019-03-05 $21.81 $21.92 $21.72 $21.85 $20.46 37,502
2019-03-04 $21.83 $21.94 $21.60 $21.86 $20.47 132,087
2019-03-01 $21.97 $22.10 $21.75 $21.76 $20.37 19,315
2019-02-28 $22.05 $22.05 $21.76 $21.82 $20.43 29,901
2019-02-27 $22.42 $22.54 $22.08 $22.19 $20.78 76,028
2019-02-26 $22.49 $22.65 $22.46 $22.58 $21.14 329,796
2019-02-25 $22.52 $22.67 $22.42 $22.52 $21.09 140,062
2019-02-22 $21.84 $22.31 $21.84 $22.25 $20.83 241,710
2019-02-21 $21.83 $21.85 $21.51 $21.62 $20.24 111,758
2019-02-20 $21.55 $22.00 $21.55 $21.87 $20.48 164,169
2019-02-19 $20.66 $21.25 $20.66 $21.21 $19.86 110,145
2019-02-15 $20.39 $20.62 $20.39 $20.54 $19.23 20,834
2019-02-14 $19.98 $20.25 $19.91 $20.25 $18.96 9,272
2019-02-13 $20.17 $20.29 $20.03 $20.13 $18.85 252,425
2019-02-12 $20.02 $20.02 $19.88 $19.94 $18.67 24,435
2019-02-11 $19.95 $19.98 $19.66 $19.85 $18.59 7,832
2019-02-08 $20.22 $20.22 $20.07 $20.13 $18.85 47,076
2019-02-07 $20.48 $20.48 $20.20 $20.28 $18.99 9,183
2019-02-06 $20.46 $20.72 $20.46 $20.59 $19.28 60,175
2019-02-05 $20.47 $20.51 $20.40 $20.48 $19.18 8,619
2019-02-04 $20.15 $20.37 $19.99 $20.37 $19.07 15,251
2019-02-01 $20.40 $20.47 $20.24 $20.34 $19.05 18,891
2019-01-31 $20.32 $20.60 $20.30 $20.49 $19.19 17,709
2019-01-30 $19.79 $20.22 $19.79 $20.13 $18.85 72,155
2019-01-29 $19.60 $19.72 $19.52 $19.62 $18.37 7,506
2019-01-28 $19.26 $19.45 $19.18 $19.45 $18.21 28,299
2019-01-25 $19.24 $19.66 $19.24 $19.57 $18.32 11,972
2019-01-24 $18.96 $19.09 $18.85 $18.93 $17.73 11,839
2019-01-23 $19.06 $19.26 $18.91 $18.94 $17.73 5,839
2019-01-22 $19.20 $19.20 $18.87 $18.88 $17.68 12,678
2019-01-18 $19.76 $19.95 $19.68 $19.68 $18.43 29,523
2019-01-17 $19.24 $19.64 $19.22 $19.59 $18.34 10,661
2019-01-16 $19.11 $19.40 $19.11 $19.27 $18.04 28,847
2019-01-15 $19.24 $19.24 $19.04 $19.04 $17.83 20,138
2019-01-14 $19.22 $19.22 $19.02 $19.08 $17.87 34,662
2019-01-11 $19.09 $19.24 $18.90 $19.16 $17.94 3,927
2019-01-10 $19.14 $19.23 $19.10 $19.23 $18.01 11,914
2019-01-09 $19.08 $19.27 $19.08 $19.16 $17.94 7,754
2019-01-08 $18.84 $19.09 $18.76 $18.84 $17.64 15,112
2019-01-07 $18.70 $18.85 $18.63 $18.75 $17.56 10,658
2019-01-04 $18.00 $18.67 $18.00 $18.60 $17.42 17,044
2019-01-03 $17.96 $17.96 $17.52 $17.67 $16.55 44,357
2019-01-02 $18.00 $18.29 $17.55 $18.20 $17.04 42,864
2018-12-31 $18.46 $18.46 $18.18 $18.31 $17.14 48,791
2018-12-28 $18.38 $18.41 $18.15 $18.16 $17.00 14,528
2018-12-27 $18.22 $18.64 $18.22 $18.63 $17.00 46,336
2018-12-26 $18.24 $18.70 $18.00 $18.57 $16.95 30,223
2018-12-24 $18.07 $18.39 $18.07 $18.21 $16.62 4,327
2018-12-21 $18.32 $18.54 $18.08 $18.14 $16.55 48,241
2018-12-20 $18.41 $18.68 $18.31 $18.43 $16.82 29,825
2018-12-19 $19.01 $19.25 $18.47 $18.60 $16.97 11,915
2018-12-18 $19.08 $19.13 $18.88 $18.91 $17.26 58,500
2018-12-17 $19.23 $19.28 $18.95 $18.96 $17.30 10,755
2018-12-14 $19.14 $19.33 $18.95 $19.12 $17.45 10,440
2018-12-13 $19.61 $19.61 $19.38 $19.47 $17.77 6,830
2018-12-12 $19.38 $19.72 $19.37 $19.58 $17.87 4,167
2018-12-11 $19.27 $19.59 $19.07 $19.15 $17.48 13,488
2018-12-10 $19.09 $19.09 $18.69 $18.89 $17.24 23,185
2018-12-07 $19.43 $19.71 $19.30 $19.30 $17.61 2,558
2018-12-06 $19.35 $19.41 $19.10 $19.41 $17.71 12,025
2018-12-04 $20.64 $20.64 $20.02 $20.03 $18.28 13,133
2018-12-03 $20.51 $20.89 $20.39 $20.64 $18.84 24,179
2018-11-30 $19.55 $19.75 $19.50 $19.74 $18.01 24,042
2018-11-29 $19.66 $19.79 $19.66 $19.72 $18.00 8,299
2018-11-28 $19.11 $19.48 $18.95 $19.48 $17.78 10,960
2018-11-27 $19.01 $19.10 $18.85 $18.96 $17.30 5,751
2018-11-26 $19.14 $19.48 $19.13 $19.13 $17.46 11,329
2018-11-23 $19.38 $19.52 $19.12 $19.13 $17.46 12,751
2018-11-21 $19.51 $19.95 $19.44 $19.74 $18.01 13,225
2018-11-20 $19.62 $19.86 $19.17 $19.24 $17.56 14,936
2018-11-19 $20.12 $20.30 $19.87 $19.95 $18.21 6,198
2018-11-16 $20.00 $20.19 $20.00 $20.14 $18.38 22,675
2018-11-15 $19.58 $20.16 $19.58 $20.00 $18.25 15,879
2018-11-14 $19.59 $19.71 $19.39 $19.54 $17.83 26,291
2018-11-13 $19.50 $19.81 $19.38 $19.54 $17.83 21,395
2018-11-12 $19.55 $19.64 $19.29 $19.29 $17.60 27,846
2018-11-09 $19.92 $20.08 $19.59 $19.75 $18.02 34,510
2018-11-08 $20.56 $20.65 $20.29 $20.35 $18.57 12,682
2018-11-07 $20.66 $20.94 $20.52 $20.71 $18.90 24,057
2018-11-06 $20.45 $20.53 $20.26 $20.33 $18.55 14,022
2018-11-05 $20.75 $20.75 $20.45 $20.59 $18.79 14,212
2018-11-02 $20.76 $21.09 $20.47 $20.59 $18.79 31,333
2018-11-01 $19.73 $20.37 $19.72 $20.36 $18.58 38,671
2018-10-31 $19.03 $19.35 $18.96 $19.32 $17.63 52,834
2018-10-30 $18.58 $18.89 $18.43 $18.82 $17.17 30,169
2018-10-29 $19.03 $19.09 $18.33 $18.33 $16.73 13,237
2018-10-26 $18.41 $18.89 $18.12 $18.80 $17.16 14,177
2018-10-25 $18.82 $18.88 $18.73 $18.73 $17.09 106,827
2018-10-24 $19.42 $19.45 $18.56 $18.62 $16.99 20,466
2018-10-23 $19.59 $19.60 $19.14 $19.50 $17.79 29,031
2018-10-22 $20.14 $20.14 $20.00 $20.02 $18.27 5,355
2018-10-19 $20.19 $20.19 $19.89 $19.96 $18.21 18,549
2018-10-18 $20.34 $20.34 $19.84 $19.99 $18.24 36,510
2018-10-17 $20.75 $20.75 $20.59 $20.64 $18.84 6,811
2018-10-16 $20.86 $20.94 $20.68 $20.86 $19.04 17,676
2018-10-15 $20.70 $20.90 $20.60 $20.76 $18.94 15,500
2018-10-12 $20.87 $20.88 $20.46 $20.66 $18.85 172,514
2018-10-11 $20.31 $20.53 $20.20 $20.41 $18.63 17,034
2018-10-10 $20.94 $20.94 $20.32 $20.32 $18.54 34,046
2018-10-09 $21.01 $21.14 $20.81 $21.13 $19.28 25,934
2018-10-08 $21.12 $21.17 $20.96 $21.15 $19.30 20,544
2018-10-05 $21.77 $21.77 $21.28 $21.45 $19.57 50,968
2018-10-04 $22.26 $22.26 $21.75 $21.93 $20.01 49,814
2018-10-03 $22.39 $22.39 $22.24 $22.28 $20.33 6,588
2018-10-02 $22.22 $22.35 $22.20 $22.20 $20.26 8,340
2018-10-01 $22.23 $22.30 $22.12 $22.24 $20.30 18,758
2018-09-28 $22.06 $22.28 $22.06 $22.09 $20.16 41,600
2018-09-27 $22.08 $22.08 $21.83 $22.02 $20.09 37,196
2018-09-26 $22.32 $22.54 $22.11 $22.21 $20.27 100,018
2018-09-25 $22.53 $22.58 $22.28 $22.38 $20.42 44,888
2018-09-24 $22.79 $22.79 $22.27 $22.39 $20.43 25,172
2018-09-21 $22.50 $22.84 $22.50 $22.72 $20.73 62,845
2018-09-20 $22.26 $22.35 $22.21 $22.30 $20.35 19,046
2018-09-19 $21.48 $21.99 $21.48 $21.87 $19.96 194,902
2018-09-18 $21.14 $21.33 $21.10 $21.27 $19.41 20,247
2018-09-17 $20.84 $20.98 $20.84 $20.84 $19.02 4,606
2018-09-14 $20.92 $20.98 $20.73 $20.83 $19.01 11,999
2018-09-13 $21.07 $21.25 $20.79 $20.87 $19.05 19,738
2018-09-12 $20.15 $20.69 $20.15 $20.63 $18.83 16,330
2018-09-11 $20.12 $20.20 $19.85 $20.09 $18.33 32,156
2018-09-10 $20.42 $20.42 $20.23 $20.28 $18.51 7,438
2018-09-07 $20.45 $20.58 $20.21 $20.38 $18.60 22,600
2018-09-06 $20.90 $21.00 $20.62 $20.69 $18.88 22,513
2018-09-05 $20.79 $20.93 $20.75 $20.88 $19.05 10,883
2018-09-04 $20.99 $20.99 $20.53 $20.74 $18.93 31,005
2018-08-31 $21.41 $21.47 $21.31 $21.31 $19.45 10,373
2018-08-30 $21.93 $21.93 $21.60 $21.64 $19.75 23,459
2018-08-29 $22.09 $22.23 $22.02 $22.21 $20.27 20,740
2018-08-28 $22.28 $22.39 $22.09 $22.13 $20.19 14,520
2018-08-27 $21.78 $22.15 $21.78 $22.11 $20.18 62,925
2018-08-24 $21.39 $21.61 $21.34 $21.55 $19.67 38,147
2018-08-23 $21.41 $21.41 $21.08 $21.12 $19.27 350,883
2018-08-22 $21.45 $21.60 $21.43 $21.60 $19.71 12,296
2018-08-21 $21.26 $21.48 $21.24 $21.40 $19.53 27,328
2018-08-20 $21.09 $21.25 $20.99 $21.08 $19.24 46,821
2018-08-17 $20.85 $21.04 $20.64 $20.96 $19.13 121,457
2018-08-16 $20.85 $21.09 $20.85 $20.95 $19.12 174,635
2018-08-15 $21.26 $21.33 $20.41 $20.74 $18.93 49,063
2018-08-14 $22.06 $22.06 $21.75 $21.82 $19.91 44,835
2018-08-13 $22.32 $22.32 $22.06 $22.11 $20.18 194,717
2018-08-10 $22.61 $22.61 $22.12 $22.43 $20.47 194,120
2018-08-09 $23.02 $23.08 $22.88 $22.96 $20.95 10,060
2018-08-08 $22.80 $22.80 $22.68 $22.77 $20.78 13,131
2018-08-07 $23.06 $23.14 $22.81 $22.81 $20.82 20,015
2018-08-06 $22.76 $22.76 $22.62 $22.74 $20.75 108,493
2018-08-03 $22.85 $22.98 $22.74 $22.89 $20.89 20,470
2018-08-02 $22.86 $22.86 $22.50 $22.83 $20.83 32,430
2018-08-01 $24.02 $24.04 $23.51 $23.55 $21.49 40,089
2018-07-31 $23.92 $24.23 $23.91 $24.18 $22.07 16,320
2018-07-30 $23.82 $23.90 $23.75 $23.78 $21.70 14,585
2018-07-27 $23.97 $23.97 $23.70 $23.75 $21.67 26,645
2018-07-26 $23.85 $23.93 $23.70 $23.90 $21.81 32,078
2018-07-25 $23.84 $24.10 $23.60 $24.04 $21.94 23,484
2018-07-24 $23.58 $24.00 $23.58 $23.79 $21.71 70,444
2018-07-23 $23.04 $23.05 $22.99 $23.03 $21.02 27,847
2018-07-20 $22.97 $23.11 $22.93 $23.07 $21.05 132,896
2018-07-19 $23.28 $23.28 $22.80 $22.90 $20.90 39,720
2018-07-18 $23.31 $23.62 $23.26 $23.60 $21.54 19,383
2018-07-17 $23.30 $23.53 $23.30 $23.50 $21.45 22,679
2018-07-16 $23.40 $23.40 $23.13 $23.30 $21.26 17,587
2018-07-13 $23.47 $23.48 $23.25 $23.46 $21.41 37,439
2018-07-12 $23.45 $23.60 $23.30 $23.47 $21.42 46,264
2018-07-11 $23.53 $23.58 $23.21 $23.23 $21.20 55,547
2018-07-10 $24.46 $24.46 $24.25 $24.38 $22.25 44,945
2018-07-09 $24.09 $24.46 $24.09 $24.40 $22.27 54,786
2018-07-06 $23.48 $23.78 $23.43 $23.77 $21.69 28,194
2018-07-05 $23.68 $23.70 $23.40 $23.66 $21.59 21,717
2018-07-03 $24.08 $24.10 $23.60 $23.62 $21.55 48,673
2018-07-02 $24.01 $24.01 $23.71 $23.89 $21.80 17,850
2018-06-29 $23.78 $24.22 $23.78 $24.12 $22.01 26,185
2018-06-28 $23.60 $23.80 $23.31 $23.58 $21.52 25,404
2018-06-27 $24.00 $24.21 $23.67 $23.67 $21.60 19,785
2018-06-26 $24.04 $24.19 $23.94 $24.09 $21.98 56,031
2018-06-25 $24.62 $24.62 $23.90 $24.11 $22.00 42,170
2018-06-22 $24.98 $25.23 $24.83 $24.91 $22.73 31,405
2018-06-21 $24.60 $24.85 $24.33 $24.64 $22.49 44,504
2018-06-20 $24.91 $24.91 $24.62 $24.75 $22.59 18,995
2018-06-19 $25.00 $25.00 $24.56 $24.77 $22.60 173,339
2018-06-18 $25.35 $25.61 $25.18 $25.61 $23.37 43,063
2018-06-15 $26.05 $26.06 $25.55 $25.73 $23.48 29,938
2018-06-14 $26.81 $26.81 $26.40 $26.43 $24.12 27,297
2018-06-13 $27.00 $27.10 $26.80 $26.84 $24.49 16,428
2018-06-12 $26.98 $27.05 $26.80 $27.05 $24.68 22,565
2018-06-11 $27.27 $27.27 $27.17 $27.22 $24.84 28,887
2018-06-08 $27.12 $27.29 $27.00 $27.17 $24.79 40,406
2018-06-07 $27.89 $27.89 $27.18 $27.38 $24.99 94,710
2018-06-06 $27.19 $27.60 $27.07 $27.51 $25.10 53,637
2018-06-05 $26.49 $26.90 $26.44 $26.80 $24.46 78,435
2018-06-04 $26.25 $26.49 $25.95 $26.26 $23.96 47,320
2018-06-01 $25.83 $26.18 $25.83 $25.91 $23.64 21,206
2018-05-31 $25.81 $25.96 $25.50 $25.67 $23.43 36,177
2018-05-30 $25.35 $25.79 $25.30 $25.79 $23.53 61,640
2018-05-29 $25.68 $25.88 $25.18 $25.18 $22.98 54,133
2018-05-25 $26.22 $26.22 $25.94 $26.00 $23.73 18,052
2018-05-24 $26.67 $26.71 $26.31 $26.47 $24.16 10,899
2018-05-23 $27.06 $27.06 $26.62 $26.86 $24.51 34,568
2018-05-22 $27.44 $27.60 $27.43 $27.51 $25.10 96,445
2018-05-21 $27.49 $27.49 $27.25 $27.34 $24.95 31,169
2018-05-18 $27.19 $27.21 $27.05 $27.15 $24.78 10,556
2018-05-17 $27.40 $27.58 $27.33 $27.37 $24.98 30,856
2018-05-16 $26.97 $27.39 $26.97 $27.38 $24.99 20,354
2018-05-15 $26.75 $26.97 $26.56 $26.97 $24.61 26,118
2018-05-14 $27.28 $27.29 $27.11 $27.20 $24.82 19,979
2018-05-11 $27.32 $27.39 $27.14 $27.21 $24.83 43,102
2018-05-10 $26.78 $27.21 $26.78 $27.14 $24.77 45,397
2018-05-09 $26.15 $26.56 $26.15 $26.56 $24.24 20,748
2018-05-08 $26.05 $26.07 $25.88 $26.07 $23.79 56,037
2018-05-07 $26.17 $26.33 $26.01 $26.12 $23.84 18,969
2018-05-04 $25.81 $26.27 $25.72 $26.20 $23.91 36,249
2018-05-03 $26.01 $26.16 $25.80 $26.02 $23.74 62,549
2018-05-02 $25.85 $26.12 $25.82 $25.82 $23.56 44,592
2018-05-01 $25.81 $25.82 $25.29 $25.60 $23.36 52,179
2018-04-30 $26.13 $26.13 $25.82 $25.93 $23.66 49,095
2018-04-27 $26.09 $26.69 $25.88 $26.13 $23.85 48,330
2018-04-26 $26.19 $26.19 $25.99 $26.13 $23.85 29,006
2018-04-25 $26.18 $26.26 $25.93 $26.03 $23.75 47,161
2018-04-24 $26.90 $26.90 $26.32 $26.39 $24.08 11,063
2018-04-23 $27.00 $27.00 $26.64 $26.72 $24.38 12,356
2018-04-20 $27.30 $27.40 $27.07 $27.16 $24.79 24,375
2018-04-19 $27.59 $27.59 $27.25 $27.41 $25.01 45,193
2018-04-18 $26.89 $27.50 $26.89 $27.27 $24.89 84,477
2018-04-17 $26.39 $26.58 $26.32 $26.54 $24.22 33,088
2018-04-16 $26.57 $26.80 $26.17 $26.28 $23.98 18,321
2018-04-13 $26.77 $26.94 $26.54 $26.55 $24.23 32,464
2018-04-12 $26.64 $26.64 $26.40 $26.58 $24.26 26,446
2018-04-11 $26.64 $26.83 $26.64 $26.76 $24.42 8,711
2018-04-10 $26.29 $26.80 $26.29 $26.67 $24.34 15,949
2018-04-09 $25.86 $25.90 $25.56 $25.63 $23.39 25,690
2018-04-06 $26.14 $26.30 $25.57 $25.70 $23.45 12,271
2018-04-05 $26.00 $26.38 $26.00 $26.27 $23.97 19,348
2018-04-04 $25.47 $25.93 $25.24 $25.93 $23.66 55,288
2018-04-03 $25.77 $25.95 $25.55 $25.83 $23.57 31,237
2018-04-02 $26.24 $26.61 $25.39 $25.43 $23.21 41,969
2018-03-29 $25.39 $26.08 $25.22 $25.98 $23.71 46,331
2018-03-28 $25.76 $25.82 $25.18 $25.22 $23.01 52,535
2018-03-27 $26.46 $26.70 $25.95 $25.98 $23.71 61,781
2018-03-26 $26.20 $26.42 $26.00 $26.30 $24.00 50,814
2018-03-23 $26.52 $26.52 $25.89 $25.93 $23.66 36,557
2018-03-22 $26.83 $26.96 $26.34 $26.45 $24.14 21,669
2018-03-21 $26.54 $27.25 $26.51 $27.24 $24.86 31,268
2018-03-20 $26.91 $26.91 $26.61 $26.66 $24.33 31,390
2018-03-19 $27.40 $27.40 $26.81 $27.02 $24.66 27,110
2018-03-16 $27.48 $27.65 $27.48 $27.57 $25.16 24,530
2018-03-15 $27.82 $27.84 $27.57 $27.64 $25.22 96,123
2018-03-14 $27.89 $28.06 $27.81 $27.91 $25.47 20,526
2018-03-13 $27.70 $27.89 $27.50 $27.55 $25.14 95,078
2018-03-12 $27.35 $27.55 $27.33 $27.55 $25.14 35,181
2018-03-09 $27.17 $27.43 $27.11 $27.30 $24.91 56,775
2018-03-08 $27.31 $27.31 $26.82 $26.98 $24.62 33,609
2018-03-07 $27.23 $27.40 $27.00 $27.31 $24.92 20,055
2018-03-06 $27.49 $27.87 $27.49 $27.64 $25.22 17,899
2018-03-05 $26.57 $27.01 $26.50 $27.01 $24.65 15,245
2018-03-02 $26.75 $26.87 $26.56 $26.84 $24.49 22,730
2018-03-01 $27.18 $27.18 $26.57 $27.04 $24.68 56,884
2018-02-28 $27.79 $27.79 $27.20 $27.20 $24.82 55,529
2018-02-27 $28.26 $28.26 $27.84 $27.93 $25.49 34,046
2018-02-26 $28.36 $28.65 $28.28 $28.62 $26.12 45,528
2018-02-23 $27.89 $28.11 $27.56 $28.11 $25.65 21,427
2018-02-22 $27.67 $27.92 $27.60 $27.65 $25.23 27,662
2018-02-21 $27.55 $27.89 $27.33 $27.36 $24.97 17,730
2018-02-20 $27.40 $27.57 $27.00 $27.36 $24.97 36,630
2018-02-16 $28.02 $28.25 $27.78 $27.90 $25.46 27,644
2018-02-15 $28.34 $28.49 $27.86 $28.35 $25.87 49,928
2018-02-14 $26.57 $27.90 $26.57 $27.83 $25.40 39,447
2018-02-13 $26.22 $26.79 $26.22 $26.72 $24.38 65,751
2018-02-12 $25.80 $26.29 $25.75 $26.06 $23.78 235,753
2018-02-09 $25.26 $25.65 $24.61 $25.61 $23.37 303,973
2018-02-08 $26.18 $26.18 $25.23 $25.31 $23.10 82,525
2018-02-07 $26.80 $27.05 $26.11 $26.27 $23.97 117,521
2018-02-06 $26.28 $27.52 $26.20 $27.37 $24.98 92,859
2018-02-05 $27.35 $27.89 $26.60 $26.83 $24.48 77,077
2018-02-02 $28.21 $28.21 $27.18 $27.19 $24.81 91,795
2018-02-01 $27.92 $28.28 $27.85 $28.21 $25.74 29,159
2018-01-31 $28.50 $28.60 $27.99 $28.07 $25.62 129,902
2018-01-30 $28.55 $28.55 $28.19 $28.26 $25.79 55,974
2018-01-29 $28.68 $28.88 $28.68 $28.70 $26.19 85,985
2018-01-26 $28.84 $28.96 $28.75 $28.89 $26.36 28,257
2018-01-25 $29.00 $29.34 $28.64 $28.74 $26.23 65,259
2018-01-24 $28.60 $28.80 $28.60 $28.70 $26.19 86,844
2018-01-23 $28.31 $28.53 $27.85 $28.27 $25.80 56,471
2018-01-22 $28.66 $28.66 $28.31 $28.53 $26.04 46,399
2018-01-19 $28.41 $28.68 $28.34 $28.68 $26.17 33,299
2018-01-18 $28.70 $28.70 $28.27 $28.30 $25.83 65,486
2018-01-17 $28.80 $28.94 $28.51 $28.88 $26.35 109,309
2018-01-16 $29.09 $29.15 $28.65 $28.81 $26.29 119,793
2018-01-12 $29.01 $29.14 $28.98 $29.10 $26.56 55,626
2018-01-11 $28.77 $28.90 $28.58 $28.85 $26.33 120,196
2018-01-10 $28.35 $28.64 $28.27 $28.53 $26.04 56,557
2018-01-09 $28.64 $28.79 $28.19 $28.31 $25.83 170,233
2018-01-08 $28.43 $28.51 $28.30 $28.48 $25.99 61,880
2018-01-05 $28.24 $28.33 $28.10 $28.30 $25.83 72,598
2018-01-04 $28.15 $28.31 $28.06 $28.20 $25.73 57,410
2018-01-03 $28.15 $28.15 $27.62 $27.76 $25.33 272,551
2018-01-02 $27.75 $28.13 $27.58 $28.05 $25.60 91,321
2017-12-29 $27.66 $27.67 $27.21 $27.35 $24.96 125,434
2017-12-28 $27.37 $27.50 $27.20 $27.40 $25.00 193,991
2017-12-27 $27.06 $27.40 $27.06 $27.37 $24.59 130,799
2017-12-26 $26.75 $26.88 $26.70 $26.79 $24.07 31,397
2017-12-22 $26.62 $26.70 $26.49 $26.67 $23.96 67,548
2017-12-21 $26.27 $26.65 $26.27 $26.58 $23.88 74,661
2017-12-20 $25.97 $26.10 $25.96 $26.04 $23.40 80,103
2017-12-19 $25.57 $25.73 $25.54 $25.70 $23.09 45,426
2017-12-18 $25.31 $25.68 $25.31 $25.59 $22.99 41,263
2017-12-15 $25.20 $25.24 $25.10 $25.14 $22.59 52,284
2017-12-14 $24.96 $25.08 $24.82 $24.82 $22.30 36,921
2017-12-13 $24.48 $24.90 $24.48 $24.85 $22.33 71,757
2017-12-12 $24.29 $24.47 $24.28 $24.41 $21.93 12,271
2017-12-11 $24.19 $24.45 $24.16 $24.32 $21.85 43,997
2017-12-08 $24.00 $24.05 $23.90 $23.94 $21.51 79,920
2017-12-07 $23.52 $23.71 $23.51 $23.66 $21.26 69,326
2017-12-06 $23.69 $23.85 $23.53 $23.58 $21.19 22,241
2017-12-05 $24.05 $24.16 $23.75 $23.97 $21.54 22,293
2017-12-04 $24.80 $24.81 $24.50 $24.50 $22.01 20,119
2017-12-01 $24.49 $24.72 $24.38 $24.54 $22.05 27,376
2017-11-30 $24.72 $24.72 $24.41 $24.44 $21.96 46,971
2017-11-29 $25.10 $25.30 $24.59 $24.76 $22.25 35,127
2017-11-28 $25.30 $25.30 $25.08 $25.20 $22.64 33,442
2017-11-27 $25.86 $25.86 $25.32 $25.44 $22.86 17,552
2017-11-24 $25.81 $26.13 $25.81 $25.98 $23.34 19,411
2017-11-22 $25.46 $25.79 $25.29 $25.67 $23.06 18,148
2017-11-21 $25.12 $25.47 $25.12 $25.27 $22.71 44,493
2017-11-20 $25.02 $25.10 $24.92 $24.98 $22.44 13,994
2017-11-17 $24.89 $25.10 $24.89 $25.03 $22.49 62,982
2017-11-16 $24.89 $24.98 $24.80 $24.81 $22.29 107,825
2017-11-15 $25.06 $25.09 $24.50 $24.77 $22.26 46,574
2017-11-14 $25.79 $25.79 $25.34 $25.36 $22.79 113,009
2017-11-13 $25.93 $26.17 $25.84 $25.96 $23.33 26,121
2017-11-10 $26.31 $26.33 $26.06 $26.08 $23.43 14,708
2017-11-09 $26.16 $26.26 $26.00 $26.20 $23.54 52,662
2017-11-08 $26.41 $26.52 $26.33 $26.44 $23.76 56,033
2017-11-07 $26.37 $26.37 $26.06 $26.28 $23.61 35,982
2017-11-06 $26.07 $26.54 $26.06 $26.46 $23.77 42,442
2017-11-03 $26.05 $26.05 $25.68 $25.86 $23.24 17,884
2017-11-02 $26.00 $26.17 $25.89 $25.90 $23.27 26,864
2017-11-01 $26.00 $26.27 $25.83 $25.92 $23.29 15,098
2017-10-31 $25.40 $25.65 $25.40 $25.59 $22.99 17,640
2017-10-30 $25.45 $25.65 $25.42 $25.51 $22.92 19,208
2017-10-27 $25.32 $25.53 $25.13 $25.53 $22.94 32,826
2017-10-26 $26.28 $26.28 $25.74 $25.88 $23.25 204,869
2017-10-25 $26.51 $26.59 $26.07 $26.16 $23.51 349,051
2017-10-24 $26.44 $26.61 $26.44 $26.57 $23.87 42,047
2017-10-23 $26.33 $26.48 $26.19 $26.35 $23.68 18,699
2017-10-20 $26.56 $26.58 $26.33 $26.33 $23.66 33,340
2017-10-19 $26.25 $26.40 $25.99 $26.40 $23.72 33,203
2017-10-18 $26.69 $26.72 $26.41 $26.59 $23.89 33,297
2017-10-17 $27.22 $27.22 $26.64 $26.73 $24.02 67,902
2017-10-16 $27.14 $27.39 $27.12 $27.15 $24.39 46,053
2017-10-13 $26.57 $26.66 $26.47 $26.49 $23.80 33,876
2017-10-12 $26.13 $26.34 $26.05 $26.27 $23.60 46,169
2017-10-11 $26.03 $26.11 $25.94 $26.06 $23.42 21,034
2017-10-10 $26.17 $26.20 $26.04 $26.13 $23.48 30,845
2017-10-09 $26.17 $26.20 $25.90 $26.00 $23.36 28,664
2017-10-06 $26.29 $26.30 $26.04 $26.26 $23.59 241,302
2017-10-05 $26.09 $26.57 $26.09 $26.27 $23.60 91,733
2017-10-04 $25.75 $25.93 $25.70 $25.84 $23.22 39,905
2017-10-03 $25.22 $25.73 $25.22 $25.66 $23.06 196,469
2017-10-02 $24.83 $25.12 $24.83 $25.10 $22.55 36,190
2017-09-29 $24.79 $24.90 $24.71 $24.85 $22.33 19,057
2017-09-28 $24.27 $24.65 $24.00 $24.58 $22.09 25,487
2017-09-27 $24.40 $24.49 $24.22 $24.30 $21.83 15,056
2017-09-26 $24.39 $24.50 $24.20 $24.34 $21.87 14,307
2017-09-25 $24.63 $24.65 $24.25 $24.31 $21.84 47,880
2017-09-22 $24.80 $25.00 $24.40 $24.87 $22.35 46,327
2017-09-21 $24.99 $25.14 $24.79 $25.03 $22.49 22,885
2017-09-20 $25.49 $25.68 $25.25 $25.37 $22.80 93,335
2017-09-19 $25.32 $25.35 $25.00 $25.31 $22.74 37,696
2017-09-18 $25.21 $25.36 $25.16 $25.22 $22.66 74,949
2017-09-15 $25.19 $25.26 $24.90 $25.11 $22.56 38,539
2017-09-14 $25.30 $25.34 $24.90 $25.28 $22.71 67,131
2017-09-13 $26.05 $26.05 $25.46 $25.53 $22.94 115,005
2017-09-12 $26.17 $26.42 $26.05 $26.29 $23.62 26,495
2017-09-11 $26.20 $26.44 $26.20 $26.29 $23.62 32,320
2017-09-08 $26.86 $26.86 $25.94 $26.07 $23.42 163,490
2017-09-07 $27.05 $27.06 $26.86 $27.03 $24.29 22,294
2017-09-06 $27.06 $27.14 $26.85 $27.00 $24.26 41,775
2017-09-05 $27.25 $27.29 $26.55 $26.78 $24.06 90,238
2017-09-01 $26.78 $27.08 $26.58 $27.06 $24.31 46,817
2017-08-31 $26.42 $26.50 $26.33 $26.48 $23.79 91,844
2017-08-30 $26.50 $26.53 $26.19 $26.29 $23.62 38,495
2017-08-29 $26.39 $26.49 $26.21 $26.49 $23.80 99,847
2017-08-28 $26.17 $26.34 $26.08 $26.32 $23.65 55,715
2017-08-25 $26.17 $26.26 $25.92 $26.04 $23.40 199,145
2017-08-24 $25.76 $26.00 $25.62 $25.96 $23.33 95,884
2017-08-23 $25.33 $25.72 $25.20 $25.72 $23.11 40,023
2017-08-22 $25.34 $25.49 $25.26 $25.42 $22.84 83,360
2017-08-21 $24.80 $25.07 $24.76 $24.93 $22.40 86,713
2017-08-18 $24.47 $24.65 $24.29 $24.52 $22.03 14,503
2017-08-17 $24.86 $25.03 $24.40 $24.48 $22.00 39,176
2017-08-16 $24.07 $24.81 $24.07 $24.72 $22.21 41,013
2017-08-15 $23.77 $23.77 $23.52 $23.74 $21.33 15,041
2017-08-14 $23.94 $24.14 $23.84 $24.07 $21.63 26,106
2017-08-11 $23.74 $23.93 $23.52 $23.78 $21.37 52,930
2017-08-10 $24.94 $24.94 $24.27 $24.27 $21.81 72,796
2017-08-09 $25.48 $25.48 $25.21 $25.26 $22.70 57,877
2017-08-08 $25.31 $25.59 $25.29 $25.52 $22.93 39,432
2017-08-07 $25.25 $25.35 $25.16 $25.28 $22.71 60,228
2017-08-04 $25.00 $25.16 $24.84 $24.99 $22.45 124,715
2017-08-03 $24.84 $25.05 $24.76 $24.98 $22.44 66,978
2017-08-02 $25.01 $25.06 $24.75 $24.94 $22.41 111,286
2017-08-01 $25.19 $25.24 $24.97 $25.20 $22.64 109,149
2017-07-31 $25.00 $25.19 $24.86 $25.14 $22.59 66,792
2017-07-28 $24.35 $24.58 $24.22 $24.55 $22.06 27,776
2017-07-27 $25.00 $25.00 $24.40 $24.57 $22.08 43,680
2017-07-26 $24.40 $24.94 $24.36 $24.93 $22.40 77,948
2017-07-25 $23.22 $24.18 $23.22 $24.03 $21.59 114,463
2017-07-24 $22.90 $23.04 $22.86 $23.01 $20.67 6,764
2017-07-21 $22.97 $23.05 $22.76 $22.93 $20.60 29,417
2017-07-20 $23.17 $23.17 $22.90 $22.91 $20.58 25,542
2017-07-19 $23.41 $23.49 $23.21 $23.35 $20.98 22,295
2017-07-18 $23.21 $23.25 $23.12 $23.23 $20.87 20,793
2017-07-17 $22.71 $23.13 $22.71 $23.08 $20.74 61,979
2017-07-14 $22.43 $22.50 $22.40 $22.49 $20.21 36,549
2017-07-13 $22.17 $22.30 $22.14 $22.27 $20.01 11,937
2017-07-12 $22.05 $22.24 $21.95 $22.09 $19.85 30,620
2017-07-11 $21.28 $21.85 $21.28 $21.84 $19.62 33,981
2017-07-10 $20.90 $21.31 $20.67 $21.31 $19.15 74,861
2017-07-07 $21.05 $21.11 $20.74 $21.05 $18.91 23,855
2017-07-06 $21.16 $21.21 $21.03 $21.03 $18.90 7,111
2017-07-05 $21.30 $21.32 $21.08 $21.22 $19.07 47,388
2017-07-03 $20.86 $21.34 $20.86 $21.18 $19.03 26,661
2017-06-30 $20.94 $21.03 $20.82 $20.98 $18.85 27,244
2017-06-29 $20.87 $21.09 $20.76 $20.76 $18.65 80,007
2017-06-28 $20.27 $20.66 $20.26 $20.55 $18.46 14,134
2017-06-27 $20.02 $20.25 $20.02 $20.06 $18.02 21,698
2017-06-26 $19.86 $19.95 $19.75 $19.86 $17.84 10,977
2017-06-23 $19.79 $19.86 $19.64 $19.85 $17.84 5,959
2017-06-22 $19.33 $19.67 $19.33 $19.60 $17.61 8,417
2017-06-21 $19.42 $19.47 $19.36 $19.38 $17.41 10,775
2017-06-20 $19.61 $19.61 $19.28 $19.34 $17.38 10,341
2017-06-19 $19.80 $20.04 $19.80 $19.82 $17.81 30,499
2017-06-16 $19.76 $19.76 $19.56 $19.62 $17.63 11,780
2017-06-15 $19.93 $19.98 $19.70 $19.74 $17.74 35,778
2017-06-14 $20.79 $20.79 $20.22 $20.28 $18.22 8,091
2017-06-13 $20.81 $20.81 $20.64 $20.75 $18.64 20,810
2017-06-12 $20.81 $20.93 $20.63 $20.70 $18.60 12,811
2017-06-09 $20.79 $20.95 $20.75 $20.81 $18.70 15,229
2017-06-08 $20.16 $20.67 $20.16 $20.64 $18.55 38,575
2017-06-07 $20.26 $20.33 $20.09 $20.15 $18.11 5,482
2017-06-06 $19.90 $20.10 $19.90 $20.10 $18.06 7,571
2017-06-05 $19.93 $20.00 $19.86 $19.94 $17.92 24,221
2017-06-02 $20.15 $20.20 $20.01 $20.07 $18.03 12,448
2017-06-01 $20.14 $20.24 $20.11 $20.22 $18.17 7,209
2017-05-31 $20.46 $20.46 $20.01 $20.21 $18.16 15,968
2017-05-30 $20.80 $20.80 $20.54 $20.72 $18.62 7,194
2017-05-26 $20.88 $20.90 $20.54 $20.84 $18.72 7,962
2017-05-25 $20.85 $21.14 $20.74 $20.79 $18.68 34,818
2017-05-24 $20.59 $20.77 $20.56 $20.76 $18.65 11,216
2017-05-23 $20.74 $20.91 $20.62 $20.73 $18.63 33,789
2017-05-22 $20.89 $20.95 $20.76 $20.85 $18.74 34,328
2017-05-19 $20.39 $20.79 $20.39 $20.76 $18.65 14,889
2017-05-18 $19.97 $20.19 $19.77 $20.13 $18.09 8,589
2017-05-17 $20.58 $20.58 $20.13 $20.17 $18.12 17,540
2017-05-16 $20.50 $20.69 $19.76 $20.65 $18.55 11,353
2017-05-15 $20.36 $20.93 $20.36 $20.39 $18.32 10,085
2017-05-12 $20.07 $20.42 $20.01 $20.06 $18.02 9,476
2017-05-11 $20.06 $20.12 $19.65 $20.01 $17.98 6,843
2017-05-10 $19.93 $19.94 $19.55 $19.92 $17.90 7,509
2017-05-09 $19.67 $19.95 $19.67 $19.79 $17.78 15,051
2017-05-08 $19.73 $19.73 $19.53 $19.62 $17.63 25,184
2017-05-05 $19.55 $19.95 $19.39 $19.90 $17.88 76,458
2017-05-04 $20.16 $20.45 $19.56 $19.74 $17.74 413,753
2017-05-03 $21.00 $21.26 $20.60 $20.63 $18.54 40,663
2017-05-02 $21.60 $21.60 $21.26 $21.34 $19.17 25,395
2017-05-01 $21.21 $21.63 $21.21 $21.55 $19.36 50,148
2017-04-28 $20.29 $21.76 $20.28 $21.39 $19.22 99,862
2017-04-27 $21.45 $21.56 $20.94 $21.04 $18.90 29,039
2017-04-26 $21.28 $21.56 $21.22 $21.44 $19.26 25,660
2017-04-25 $21.38 $21.61 $21.25 $21.39 $19.22 37,251
2017-04-24 $21.30 $21.36 $21.20 $21.24 $19.08 28,805
2017-04-21 $21.28 $21.50 $21.09 $21.16 $19.01 20,753
2017-04-20 $21.32 $21.48 $21.19 $21.38 $19.21 11,165
2017-04-19 $21.42 $21.47 $21.09 $21.10 $18.96 15,790
2017-04-18 $21.44 $21.50 $21.00 $21.18 $19.03 85,457
2017-04-17 $21.76 $21.89 $21.71 $21.74 $19.53 84,204
2017-04-13 $21.91 $21.95 $21.63 $21.63 $19.43 43,632
2017-04-12 $22.45 $22.45 $21.96 $22.05 $19.81 40,014
2017-04-11 $22.76 $22.76 $22.40 $22.64 $20.34 33,110
2017-04-10 $22.76 $22.82 $22.66 $22.78 $20.47 43,730
2017-04-07 $22.92 $23.01 $22.75 $22.79 $20.48 18,242
2017-04-06 $23.05 $23.14 $22.95 $23.02 $20.68 29,139
2017-04-05 $23.20 $23.49 $23.00 $23.00 $20.67 36,585
2017-04-04 $22.50 $22.77 $22.38 $22.76 $20.45 69,048
2017-04-03 $22.43 $22.84 $22.26 $22.42 $20.14 20,084
2017-03-31 $22.44 $22.63 $22.10 $22.43 $20.15 21,658
2017-03-30 $22.53 $22.90 $22.53 $22.80 $20.49 31,250
2017-03-29 $22.17 $22.63 $22.17 $22.55 $20.26 52,345
2017-03-28 $22.10 $22.47 $22.10 $22.28 $20.02 15,028
2017-03-27 $21.96 $22.06 $21.45 $22.06 $19.82 35,489
2017-03-24 $22.55 $22.68 $22.36 $22.45 $20.17 47,951
2017-03-23 $22.59 $22.83 $22.49 $22.64 $20.34 79,376
2017-03-22 $22.53 $22.78 $22.29 $22.73 $20.42 54,761
2017-03-21 $23.44 $23.53 $22.53 $22.58 $20.29 45,403
2017-03-20 $23.46 $23.54 $23.32 $23.43 $21.05 29,703
2017-03-17 $23.58 $23.84 $23.45 $23.56 $21.17 60,124
2017-03-16 $23.53 $23.76 $23.37 $23.52 $21.13 50,878
2017-03-15 $22.25 $23.00 $22.17 $22.95 $20.62 54,260
2017-03-14 $22.19 $22.28 $21.83 $21.90 $19.68 60,723
2017-03-13 $22.00 $22.41 $21.99 $22.28 $20.02 63,559
2017-03-10 $21.55 $21.85 $21.54 $21.70 $19.50 73,398
2017-03-09 $21.83 $21.88 $21.40 $21.41 $19.24 254,551
2017-03-08 $22.52 $22.60 $22.13 $22.17 $19.92 53,907
2017-03-07 $23.17 $23.17 $22.50 $22.62 $20.32 98,354
2017-03-06 $23.68 $23.68 $23.06 $23.21 $20.85 122,547
2017-03-03 $23.68 $23.91 $23.53 $23.90 $21.47 49,342
2017-03-02 $24.38 $24.38 $23.70 $23.72 $21.31 72,484
2017-03-01 $23.81 $24.53 $23.81 $24.46 $21.98 139,192
2017-02-28 $23.59 $23.77 $23.42 $23.44 $21.06 69,302
2017-02-27 $23.84 $23.90 $23.61 $23.69 $21.29 63,731
2017-02-24 $23.86 $24.12 $23.53 $24.03 $21.59 122,977
2017-02-23 $24.78 $25.16 $24.30 $24.33 $21.86 87,835
2017-02-22 $25.20 $25.20 $24.80 $24.91 $22.38 92,185
2017-02-21 $24.85 $25.37 $24.85 $25.37 $22.79 87,082
2017-02-17 $24.88 $24.90 $24.54 $24.73 $22.22 189,751
2017-02-16 $25.84 $25.84 $25.21 $25.34 $22.77 105,405
2017-02-15 $25.85 $26.06 $25.69 $25.74 $23.13 126,318
2017-02-14 $26.29 $26.34 $25.83 $26.22 $23.56 108,557
2017-02-13 $26.25 $26.47 $26.20 $26.25 $23.59 128,460
2017-02-10 $25.00 $25.79 $25.00 $25.75 $23.14 91,391
2017-02-09 $24.97 $25.00 $24.54 $24.75 $22.24 40,484
2017-02-08 $24.58 $24.91 $24.58 $24.79 $22.27 39,182
2017-02-07 $24.49 $24.71 $24.49 $24.55 $22.06 24,223
2017-02-06 $24.52 $24.52 $24.28 $24.46 $21.98 26,199
2017-02-03 $24.87 $24.87 $24.46 $24.48 $22.00 47,969
2017-02-02 $25.14 $25.37 $25.00 $25.03 $22.49 40,106
2017-02-01 $24.90 $25.15 $24.75 $25.14 $22.59 58,011
2017-01-31 $24.38 $24.70 $23.70 $24.69 $22.18 59,958
2017-01-30 $24.24 $24.49 $23.90 $24.15 $21.70 33,179
2017-01-27 $24.30 $24.66 $24.30 $24.45 $21.97 24,385
2017-01-26 $24.93 $24.98 $24.24 $24.38 $21.91 46,562
2017-01-25 $24.58 $24.99 $24.45 $24.98 $22.44 160,653
2017-01-24 $23.70 $24.36 $23.47 $24.34 $21.87 143,136
2017-01-23 $23.05 $23.29 $23.05 $23.23 $20.88 32,826
2017-01-20 $22.69 $22.84 $22.63 $22.81 $20.50 10,543
2017-01-19 $22.55 $22.78 $22.54 $22.78 $20.47 27,547
2017-01-18 $22.93 $22.93 $22.54 $22.61 $20.32 31,095
2017-01-17 $23.12 $23.29 $22.57 $22.70 $20.40 83,444
2017-01-13 $22.94 $23.23 $22.52 $23.22 $20.86 65,150
2017-01-12 $23.00 $23.20 $22.95 $23.01 $20.67 58,329
2017-01-11 $22.28 $22.81 $22.28 $22.74 $20.43 39,303
2017-01-10 $21.75 $22.30 $21.75 $22.26 $20.00 46,491
2017-01-09 $21.18 $21.54 $20.93 $21.44 $19.26 17,464
2017-01-06 $21.64 $21.68 $21.36 $21.38 $19.21 17,280
2017-01-05 $21.35 $21.79 $21.29 $21.75 $19.54 22,582
2017-01-04 $20.84 $21.23 $20.78 $21.23 $19.07 42,422
2017-01-03 $20.19 $20.65 $20.03 $20.63 $18.53 40,204
2016-12-30 $20.18 $20.29 $19.88 $20.00 $17.97 110,781
2016-12-29 $20.13 $20.29 $20.10 $20.14 $18.10 16,942
2016-12-28 $20.40 $20.40 $20.06 $20.17 $18.12 8,395
2016-12-27 $20.06 $20.28 $20.06 $20.28 $18.11 16,372
2016-12-23 $20.26 $20.26 $20.10 $20.21 $18.05 27,428
2016-12-22 $20.48 $20.48 $20.24 $20.26 $18.10 13,725
2016-12-21 $20.96 $21.43 $20.62 $20.68 $18.47 54,466
2016-12-20 $20.20 $20.90 $20.20 $20.66 $18.45 46,929
2016-12-19 $20.53 $20.77 $20.17 $20.27 $18.11 71,327
2016-12-16 $21.34 $21.35 $20.87 $20.92 $18.69 46,060
2016-12-15 $21.50 $21.57 $21.17 $21.43 $19.14 46,438
2016-12-14 $22.26 $22.45 $21.73 $21.99 $19.64 30,258
2016-12-13 $22.92 $22.92 $22.08 $22.34 $19.95 120,476
2016-12-12 $23.00 $23.38 $22.81 $23.00 $20.54 59,959
2016-12-09 $23.20 $23.35 $22.84 $22.91 $20.46 137,110
2016-12-08 $22.93 $23.10 $22.76 $23.04 $20.58 87,842
2016-12-07 $22.69 $22.85 $22.43 $22.79 $20.36 48,467
2016-12-06 $22.50 $22.50 $22.21 $22.34 $19.95 206,326
2016-12-05 $21.94 $22.44 $21.94 $22.37 $19.98 57,664
2016-12-02 $21.38 $21.68 $21.21 $21.59 $19.28 46,963
2016-12-01 $21.21 $21.65 $21.21 $21.38 $19.10 33,267
2016-11-30 $21.20 $21.40 $21.11 $21.26 $18.99 30,527
2016-11-29 $21.60 $21.60 $21.20 $21.23 $18.96 82,558
2016-11-28 $22.19 $22.19 $21.84 $21.95 $19.61 78,967
2016-11-25 $22.17 $22.17 $21.76 $21.85 $19.52 66,714
2016-11-23 $20.86 $21.65 $20.82 $21.61 $19.30 77,351
2016-11-22 $20.51 $21.19 $20.51 $21.17 $18.91 172,145
2016-11-21 $19.93 $20.26 $19.93 $20.23 $18.07 45,327
2016-11-18 $20.08 $20.29 $19.56 $19.72 $17.61 32,871
2016-11-17 $20.39 $20.39 $19.90 $20.04 $17.90 60,739
2016-11-16 $20.00 $20.08 $19.46 $19.99 $17.86 45,306
2016-11-15 $19.97 $20.19 $19.37 $20.19 $18.03 53,547
2016-11-14 $20.67 $20.67 $20.20 $20.35 $18.18 67,825
2016-11-11 $21.14 $21.29 $20.02 $20.37 $18.19 194,828
2016-11-10 $20.77 $20.99 $20.57 $20.80 $18.58 134,546
2016-11-09 $19.54 $19.86 $19.30 $19.66 $17.56 161,307
2016-11-08 $18.49 $19.11 $18.37 $18.95 $16.93 47,605
2016-11-07 $17.90 $18.28 $17.79 $18.28 $16.33 60,622
2016-11-04 $17.38 $17.55 $17.38 $17.42 $15.56 11,526
2016-11-03 $17.41 $17.50 $17.41 $17.50 $15.63 525
2016-11-02 $17.49 $17.50 $17.26 $17.31 $15.46 6,845
2016-11-01 $17.44 $17.95 $17.39 $17.50 $15.63 10,108
2016-10-31 $17.39 $17.54 $17.33 $17.54 $15.67 7,394
2016-10-28 $17.12 $17.38 $17.12 $17.26 $15.42 11,925
2016-10-27 $17.30 $17.43 $17.17 $17.20 $15.36 10,155
2016-10-26 $17.11 $17.34 $16.94 $17.17 $15.34 11,416
2016-10-25 $17.11 $17.49 $17.11 $17.27 $15.43 15,843
2016-10-24 $17.02 $17.07 $16.82 $16.83 $15.03 4,222
2016-10-21 $16.88 $17.03 $16.88 $16.98 $15.17 7,428
2016-10-20 $16.30 $16.88 $16.30 $16.88 $15.08 12,886
2016-10-19 $16.90 $17.02 $16.80 $16.88 $15.08 10,609
2016-10-18 $16.60 $16.96 $16.60 $16.96 $15.15 8,427
2016-10-17 $16.33 $16.49 $16.33 $16.49 $14.73 1,294
2016-10-14 $16.39 $16.45 $16.39 $16.40 $14.65 1,235
2016-10-13 $16.38 $16.48 $16.22 $16.43 $14.68 4,644
2016-10-12 $16.51 $16.64 $16.51 $16.57 $14.80 2,240
2016-10-11 $16.63 $16.63 $16.34 $16.34 $14.60 3,104
2016-10-10 $16.49 $16.88 $16.49 $16.64 $14.86 2,671
2016-10-07 $16.84 $16.84 $16.37 $16.49 $14.73 3,139
2016-10-06 $16.60 $16.60 $16.30 $16.31 $14.57 6,205
2016-10-05 $16.44 $16.67 $16.44 $16.60 $14.83 3,800
2016-10-04 $16.72 $16.72 $16.16 $16.27 $14.53 2,915
2016-10-03 $16.94 $16.94 $16.66 $16.73 $14.94 10,466
2016-09-30 $16.83 $16.83 $16.68 $16.78 $14.98 5,623
2016-09-29 $16.75 $16.81 $16.58 $16.70 $14.92 4,928
2016-09-28 $16.25 $16.66 $16.25 $16.66 $14.88 4,429
2016-09-27 $16.26 $16.35 $16.09 $16.24 $14.51 10,628
2016-09-26 $16.60 $16.61 $16.41 $16.54 $14.77 3,513
2016-09-23 $16.58 $16.73 $16.32 $16.68 $14.90 4,049
2016-09-22 $16.71 $16.96 $16.71 $16.77 $14.98 12,586
2016-09-21 $16.28 $16.39 $15.92 $16.38 $14.63 6,812
2016-09-20 $16.12 $16.14 $16.04 $16.10 $14.38 4,390
2016-09-19 $16.20 $16.39 $16.02 $16.02 $14.31 15,387
2016-09-16 $16.04 $16.10 $15.87 $15.99 $14.28 14,282
2016-09-15 $15.86 $16.16 $15.80 $15.88 $14.18 21,001
2016-09-14 $15.80 $16.00 $15.62 $15.90 $14.20 14,468
2016-09-13 $16.14 $16.14 $15.53 $15.59 $13.93 46,881
2016-09-12 $15.76 $16.35 $15.75 $16.20 $14.47 27,637
2016-09-09 $16.41 $16.41 $16.01 $16.12 $14.40 20,865
2016-09-08 $16.58 $16.66 $16.51 $16.61 $14.83 6,385
2016-09-07 $16.58 $16.66 $16.55 $16.62 $14.85 5,845
2016-09-06 $16.50 $16.72 $16.44 $16.63 $14.86 10,699
2016-09-02 $16.14 $16.51 $16.14 $16.40 $14.65 15,050
2016-09-01 $15.72 $16.00 $15.70 $15.95 $14.25 9,205
2016-08-31 $16.06 $16.06 $15.78 $15.85 $14.16 24,066
2016-08-30 $16.40 $16.40 $16.02 $16.08 $14.36 24,819
2016-08-29 $16.37 $16.72 $16.26 $16.56 $14.79 17,671
2016-08-26 $16.96 $17.11 $16.40 $16.58 $14.81 5,958
2016-08-25 $16.43 $16.61 $16.25 $16.53 $14.76 25,543
2016-08-24 $17.00 $17.00 $16.53 $16.56 $14.79 41,365
2016-08-23 $17.28 $17.39 $17.15 $17.20 $15.37 45,264
2016-08-22 $17.03 $17.16 $16.85 $17.15 $15.32 13,199
2016-08-19 $17.46 $17.46 $17.11 $17.27 $15.42 22,013
2016-08-18 $17.26 $17.53 $17.22 $17.47 $15.60 10,119
2016-08-17 $17.30 $17.30 $16.89 $17.10 $15.27 36,215
2016-08-16 $17.39 $17.40 $17.22 $17.39 $15.53 39,564
2016-08-15 $17.28 $17.28 $17.08 $17.13 $15.30 7,076
2016-08-12 $17.28 $17.31 $17.05 $17.08 $15.25 12,117
2016-08-11 $17.50 $17.50 $17.25 $17.39 $15.53 7,081
2016-08-10 $17.61 $17.74 $17.19 $17.21 $15.37 11,916
2016-08-09 $17.10 $17.27 $17.09 $17.16 $15.33 21,912
2016-08-08 $17.15 $17.42 $17.04 $17.11 $15.28 19,457
2016-08-05 $17.06 $17.07 $16.83 $16.92 $15.11 30,074
2016-08-04 $17.06 $17.22 $16.96 $17.09 $15.26 9,977
2016-08-03 $17.16 $17.16 $16.85 $17.11 $15.28 8,615
2016-08-02 $17.50 $17.50 $17.01 $17.10 $15.27 15,042
2016-08-01 $17.02 $17.34 $17.01 $17.11 $15.28 18,825
2016-07-29 $17.16 $17.40 $17.01 $17.40 $15.54 13,687
2016-07-28 $16.93 $17.24 $16.93 $17.24 $15.40 9,425
2016-07-27 $17.11 $17.11 $16.68 $16.81 $15.01 11,840
2016-07-26 $16.38 $16.75 $16.38 $16.73 $14.94 21,104
2016-07-25 $16.60 $16.60 $16.36 $16.43 $14.68 15,844
2016-07-22 $16.72 $16.72 $16.60 $16.63 $14.85 4,732
2016-07-21 $16.72 $16.90 $16.59 $16.70 $14.92 17,746
2016-07-20 $16.55 $16.63 $16.10 $16.51 $14.75 18,345
2016-07-19 $16.93 $16.93 $16.57 $16.57 $14.80 9,307
2016-07-18 $17.17 $17.17 $16.80 $17.04 $15.22 19,177
2016-07-15 $17.28 $17.30 $17.01 $17.12 $15.29 21,664
2016-07-14 $17.21 $17.44 $17.21 $17.27 $15.43 13,687
2016-07-13 $17.22 $17.34 $16.96 $17.14 $15.31 40,039
2016-07-12 $16.60 $17.00 $16.60 $16.98 $15.17 40,400
2016-07-11 $15.95 $16.34 $15.95 $16.32 $14.58 60,413
2016-07-08 $15.70 $15.84 $15.63 $15.79 $14.11 14,105
2016-07-07 $15.78 $15.83 $15.41 $15.47 $13.82 41,974
2016-07-06 $15.45 $15.68 $15.31 $15.58 $13.92 9,122
2016-07-05 $16.09 $16.09 $15.43 $15.55 $13.89 31,932
2016-07-01 $15.43 $15.81 $15.43 $15.70 $14.02 78,794
2016-06-30 $15.32 $15.46 $15.12 $15.41 $13.76 69,077
2016-06-29 $14.96 $15.18 $14.94 $15.00 $13.40 14,590
2016-06-28 $14.52 $14.95 $14.40 $14.69 $13.12 16,659
2016-06-27 $14.60 $14.60 $14.03 $14.03 $12.53 58,275
2016-06-24 $14.48 $14.95 $14.32 $14.56 $13.01 59,533
2016-06-23 $15.58 $15.76 $15.51 $15.71 $14.03 42,108
2016-06-22 $15.51 $15.53 $15.18 $15.25 $13.62 7,587
2016-06-21 $15.28 $15.36 $15.06 $15.34 $13.70 14,840
2016-06-20 $15.50 $15.53 $15.23 $15.36 $13.72 8,947
2016-06-17 $15.07 $15.23 $14.89 $14.95 $13.35 39,524
2016-06-16 $14.64 $14.64 $14.32 $14.59 $13.03 22,648
2016-06-15 $14.91 $14.94 $14.88 $14.90 $13.31 8,289
2016-06-14 $14.61 $14.66 $14.34 $14.44 $12.90 14,307
2016-06-13 $14.79 $15.00 $14.78 $14.86 $13.27 11,053
2016-06-10 $15.10 $15.17 $14.85 $14.95 $13.35 39,547
2016-06-09 $15.80 $15.92 $15.36 $15.53 $13.87 42,487
2016-06-08 $15.72 $16.10 $15.72 $15.92 $14.22 19,239
2016-06-07 $15.34 $15.62 $15.21 $15.58 $13.92 27,256
2016-06-06 $15.21 $15.67 $15.21 $15.66 $13.99 17,582
2016-06-03 $14.89 $15.07 $14.88 $15.05 $13.44 29,954
2016-06-02 $14.56 $14.56 $14.30 $14.38 $12.84 4,894
2016-06-01 $14.29 $14.54 $14.28 $14.54 $12.99 21,969
2016-05-31 $14.71 $14.87 $14.41 $14.51 $12.96 10,526
2016-05-27 $14.68 $14.79 $14.59 $14.73 $13.16 14,666
2016-05-26 $14.97 $15.24 $14.71 $14.75 $13.18 19,181
2016-05-25 $14.55 $14.85 $14.41 $14.80 $13.22 9,994
2016-05-24 $14.53 $14.58 $14.33 $14.34 $12.81 16,721
2016-05-23 $14.66 $14.66 $14.53 $14.55 $13.00 10,220
2016-05-20 $14.62 $14.67 $14.55 $14.58 $13.02 4,940
2016-05-19 $14.38 $14.57 $14.15 $14.44 $12.90 26,419
2016-05-18 $14.86 $15.00 $14.45 $14.56 $13.01 32,612
2016-05-17 $15.11 $15.31 $14.79 $15.14 $13.52 11,536
2016-05-16 $14.55 $15.09 $14.55 $14.79 $13.21 14,137
2016-05-13 $14.52 $14.64 $14.40 $14.47 $12.92 10,047
2016-05-12 $15.10 $15.25 $14.50 $14.60 $13.04 26,447
2016-05-11 $14.80 $15.17 $14.80 $14.96 $13.36 41,103
2016-05-10 $14.51 $14.71 $14.45 $14.71 $13.14 18,155
2016-05-09 $15.09 $15.09 $14.38 $14.49 $12.94 72,934
2016-05-06 $15.22 $15.61 $15.22 $15.44 $13.79 8,581
2016-05-05 $15.56 $15.79 $15.34 $15.38 $13.74 12,656
2016-05-04 $15.75 $15.96 $15.42 $15.44 $13.79 36,960
2016-05-03 $16.75 $16.75 $16.11 $16.15 $14.43 32,761
2016-05-02 $17.25 $17.54 $16.84 $17.05 $15.23 30,489
2016-04-29 $16.59 $17.19 $16.59 $17.19 $15.35 46,157
2016-04-28 $16.50 $16.72 $16.13 $16.33 $14.59 40,243
2016-04-27 $16.01 $16.39 $16.00 $16.30 $14.56 28,133
2016-04-26 $15.97 $16.12 $15.80 $15.98 $14.27 6,963
2016-04-25 $15.93 $16.15 $15.70 $15.71 $14.03 24,479
2016-04-22 $15.88 $16.34 $15.88 $16.08 $14.36 63,058
2016-04-21 $16.55 $16.55 $15.96 $15.98 $14.27 28,368
2016-04-20 $16.23 $16.74 $16.23 $16.34 $14.60 50,115
2016-04-19 $15.38 $16.22 $14.99 $16.22 $14.49 46,717
2016-04-18 $14.43 $15.02 $14.43 $14.99 $13.39 22,376
2016-04-15 $14.48 $14.53 $14.23 $14.53 $12.98 11,982
2016-04-14 $14.77 $14.77 $14.37 $14.49 $12.95 20,030
2016-04-13 $14.50 $14.79 $14.50 $14.54 $12.99 40,579
2016-04-12 $13.76 $14.43 $13.76 $14.42 $12.88 38,044
2016-04-11 $13.26 $13.72 $13.26 $13.52 $12.08 18,191
2016-04-08 $13.11 $13.38 $12.91 $13.15 $11.75 8,548
2016-04-07 $13.34 $13.34 $12.60 $12.85 $11.48 50,874
2016-04-06 $13.19 $13.48 $13.14 $13.41 $11.98 7,704
2016-04-05 $13.46 $13.52 $13.19 $13.39 $11.96 21,857
2016-04-04 $14.08 $14.08 $13.50 $13.66 $12.20 23,046
2016-04-01 $13.92 $13.99 $13.69 $13.97 $12.48 6,405
2016-03-31 $14.37 $14.45 $14.06 $14.11 $12.60 12,222
2016-03-30 $14.15 $14.40 $14.00 $14.11 $12.60 11,931
2016-03-29 $14.01 $14.05 $13.69 $13.97 $12.48 58,919
2016-03-28 $13.98 $14.29 $13.56 $14.29 $12.76 17,214
2016-03-24 $13.68 $14.26 $13.50 $14.26 $12.74 24,974
2016-03-23 $14.68 $14.90 $14.04 $14.04 $12.54 54,673
2016-03-22 $15.01 $15.26 $14.87 $15.26 $13.63 14,289
2016-03-21 $15.16 $15.36 $14.90 $15.15 $13.53 8,993
2016-03-18 $15.31 $15.43 $14.51 $15.12 $13.51 32,032
2016-03-17 $14.65 $15.16 $13.76 $15.14 $13.52 32,555
2016-03-16 $13.66 $14.23 $13.66 $14.07 $12.57 51,929
2016-03-15 $14.09 $14.73 $13.62 $13.63 $12.17 19,378
2016-03-14 $14.42 $14.59 $14.14 $14.52 $12.97 21,825
2016-03-11 $14.30 $14.44 $14.20 $14.39 $12.85 29,202
2016-03-10 $14.00 $14.11 $13.72 $14.09 $12.59 18,558
2016-03-09 $13.95 $14.20 $13.72 $14.06 $12.56 30,997
2016-03-08 $14.77 $14.77 $13.64 $13.79 $12.32 71,363
2016-03-07 $14.82 $14.95 $14.70 $14.83 $13.25 48,843
2016-03-04 $14.35 $15.06 $14.25 $14.70 $13.13 97,240
2016-03-03 $13.75 $14.13 $13.70 $14.06 $12.56 49,945
2016-03-02 $12.38 $13.58 $12.38 $13.58 $12.13 113,587
2016-03-01 $12.28 $12.44 $12.01 $12.41 $11.08 61,433
2016-02-29 $11.91 $12.18 $11.90 $11.92 $10.65 6,606
2016-02-26 $11.96 $12.17 $11.79 $11.89 $10.62 33,068
2016-02-25 $11.41 $11.81 $11.35 $11.73 $10.48 16,742
2016-02-24 $11.54 $11.68 $11.18 $11.63 $10.39 66,853
2016-02-23 $12.27 $12.42 $11.76 $11.81 $10.55 78,184
2016-02-22 $12.09 $12.45 $11.78 $12.33 $11.01 67,234
2016-02-19 $11.64 $11.72 $11.60 $11.62 $10.37 15,605
2016-02-18 $11.99 $11.99 $11.45 $11.69 $10.44 27,671
2016-02-17 $11.17 $11.80 $11.17 $11.70 $10.45 54,455
2016-02-16 $10.66 $10.94 $10.62 $10.94 $9.77 174,760
2016-02-12 $10.16 $10.38 $10.10 $10.34 $9.24 42,175
2016-02-11 $9.80 $10.25 $9.63 $9.78 $8.74 19,926
2016-02-10 $10.16 $10.16 $10.01 $10.06 $8.99 4,305
2016-02-09 $10.31 $10.33 $10.01 $10.12 $9.04 11,771
2016-02-08 $10.70 $10.80 $10.37 $10.64 $9.50 130,274
2016-02-05 $10.84 $10.85 $10.63 $10.80 $9.65 13,293
2016-02-04 $10.18 $10.87 $10.18 $10.77 $9.62 26,342
2016-02-03 $9.58 $10.06 $9.46 $10.06 $8.99 12,156
2016-02-02 $9.52 $9.59 $9.46 $9.46 $8.45 8,345
2016-02-01 $9.85 $9.90 $9.77 $9.86 $8.81 6,730
2016-01-29 $9.80 $10.07 $9.80 $10.01 $8.94 18,062
2016-01-28 $9.90 $9.99 $9.65 $9.82 $8.77 38,563
2016-01-27 $9.59 $9.79 $9.46 $9.48 $8.47 81,744
2016-01-26 $9.41 $9.76 $9.31 $9.65 $8.62 45,679
2016-01-25 $9.52 $9.65 $9.25 $9.26 $8.27 32,151
2016-01-22 $9.65 $9.87 $9.47 $9.65 $8.62 18,232
2016-01-21 $9.23 $9.64 $9.15 $9.36 $8.36 32,796
2016-01-20 $9.09 $9.20 $8.66 $9.08 $8.11 38,979
2016-01-19 $9.36 $9.43 $9.04 $9.24 $8.25 42,729
2016-01-15 $9.21 $9.25 $9.00 $9.16 $8.18 60,687
2016-01-14 $9.41 $9.63 $9.38 $9.55 $8.53 8,202
2016-01-13 $9.70 $9.80 $9.25 $9.37 $8.37 126,008
2016-01-12 $9.76 $9.76 $9.41 $9.56 $8.53 81,502
2016-01-11 $10.23 $10.23 $9.62 $9.74 $8.70 39,930
2016-01-08 $10.38 $10.38 $10.10 $10.15 $9.07 13,116
2016-01-07 $10.63 $10.63 $10.19 $10.27 $9.17 44,234
2016-01-06 $11.27 $11.27 $10.90 $10.92 $9.75 75,090
2016-01-05 $11.55 $11.58 $11.40 $11.50 $10.27 6,759
2016-01-04 $11.64 $11.64 $11.23 $11.47 $10.25 101,338
2015-12-31 $11.73 $11.90 $11.73 $11.81 $10.55 8,132
2015-12-30 $12.06 $12.06 $11.87 $11.93 $10.66 50,400
2015-12-29 $12.00 $12.25 $11.25 $12.01 $10.73 69,383
2015-12-28 $12.20 $12.51 $11.84 $12.12 $10.70 107,122
2015-12-24 $12.25 $12.50 $11.75 $12.23 $10.80 130,012
2015-12-23 $11.74 $12.23 $11.74 $12.22 $10.79 110,167
2015-12-22 $11.42 $11.85 $11.35 $11.69 $10.32 103,349
2015-12-21 $11.39 $11.48 $11.23 $11.40 $10.06 33,863
2015-12-18 $11.06 $11.37 $11.06 $11.20 $9.89 48,382
2015-12-17 $11.52 $11.52 $11.01 $11.03 $9.74 37,677
2015-12-16 $11.32 $11.50 $11.32 $11.50 $10.15 13,038
2015-12-15 $11.40 $11.45 $11.15 $11.26 $9.94 65,064
2015-12-14 $11.54 $11.67 $11.14 $11.27 $9.95 65,347
2015-12-11 $11.63 $11.77 $11.55 $11.59 $10.23 7,849
2015-12-10 $11.77 $11.93 $11.77 $11.89 $10.50 15,214
2015-12-09 $11.89 $11.97 $11.57 $11.77 $10.39 48,400
2015-12-08 $11.64 $11.65 $11.29 $11.57 $10.21 12,282
2015-12-07 $12.39 $12.39 $11.90 $11.91 $10.51 69,603
2015-12-04 $12.40 $12.60 $12.39 $12.53 $11.06 15,393
2015-12-03 $12.59 $12.63 $12.40 $12.46 $11.00 108,485
2015-12-02 $12.88 $12.88 $12.43 $12.60 $11.12 110,724
2015-12-01 $12.70 $12.92 $12.59 $12.88 $11.37 93,070
2015-11-30 $12.44 $12.68 $12.44 $12.62 $11.14 9,823
2015-11-27 $12.57 $12.59 $12.35 $12.50 $11.03 128,230
2015-11-25 $12.60 $12.65 $12.45 $12.57 $11.10 46,054
2015-11-24 $12.51 $12.92 $12.51 $12.68 $11.19 27,162
2015-11-23 $12.84 $13.00 $12.53 $12.53 $11.06 58,086
2015-11-20 $13.21 $13.32 $12.85 $12.90 $11.38 22,412
2015-11-19 $13.05 $13.24 $12.95 $13.07 $11.54 19,673
2015-11-18 $12.91 $13.02 $12.83 $13.02 $11.49 19,375
2015-11-17 $4.33 $4.42 $4.25 $4.28 $11.32 15,724
2015-11-16 $4.32 $4.33 $4.22 $4.30 $11.39 28,027
2015-11-13 $4.41 $4.47 $4.30 $4.32 $11.44 18,985
2015-11-12 $4.52 $4.56 $4.34 $4.42 $11.71 18,881
2015-11-11 $4.73 $4.74 $4.56 $4.57 $12.10 20,584
2015-11-10 $4.71 $4.92 $4.69 $4.72 $12.50 11,023
2015-11-09 $4.85 $4.87 $4.74 $4.78 $12.66 10,965
2015-11-06 $4.97 $4.97 $4.85 $4.89 $12.95 9,020
2015-11-05 $5.07 $5.11 $4.98 $5.01 $13.28 10,699
2015-11-04 $5.30 $5.30 $5.07 $5.13 $13.59 9,526
2015-11-03 $5.08 $5.24 $5.08 $5.23 $13.85 14,311
2015-11-02 $5.08 $5.08 $5.00 $5.04 $13.35 3,295
2015-10-30 $4.98 $5.04 $4.94 $5.04 $13.35 4,772
2015-10-29 $5.05 $5.12 $4.91 $4.97 $13.16 22,104
2015-10-28 $5.02 $5.24 $5.02 $5.14 $13.61 5,529
2015-10-27 $5.12 $5.15 $5.05 $5.06 $13.40 9,934
2015-10-26 $5.25 $5.27 $5.16 $5.19 $13.74 7,940
2015-10-23 $5.25 $5.27 $5.20 $5.22 $13.81 8,377
2015-10-22 $5.04 $5.15 $5.04 $5.13 $13.59 2,351
2015-10-21 $5.10 $5.10 $4.89 $4.98 $13.19 11,457
2015-10-20 $5.02 $5.11 $5.02 $5.04 $13.35 9,128
2015-10-19 $5.23 $5.23 $5.06 $5.07 $13.43 13,155
2015-10-16 $5.40 $5.40 $5.25 $5.27 $13.95 13,904
2015-10-15 $5.25 $5.43 $5.23 $5.39 $14.27 12,679
2015-10-14 $5.29 $5.43 $5.29 $5.39 $14.27 9,873
2015-10-13 $5.36 $5.42 $5.27 $5.30 $14.04 20,499
2015-10-12 $5.66 $5.70 $5.30 $5.49 $14.54 8,689
2015-10-09 $5.49 $5.75 $5.48 $5.59 $14.80 25,989
2015-10-08 $5.29 $5.39 $5.19 $5.35 $14.17 10,052
2015-10-07 $5.10 $5.35 $5.10 $5.26 $13.92 51,830
2015-10-06 $4.79 $4.95 $4.79 $4.95 $13.11 30,388
2015-10-05 $4.62 $4.80 $4.62 $4.78 $12.66 54,425
2015-10-02 $4.29 $4.47 $4.29 $4.47 $11.84 8,097
2015-10-01 $4.39 $4.50 $4.30 $4.35 $11.52 17,942
2015-09-30 $4.23 $4.32 $4.21 $4.24 $11.22 12,690
2015-09-29 $4.12 $4.18 $4.11 $4.14 $10.96 24,424
2015-09-28 $4.27 $4.29 $4.09 $4.12 $10.91 53,405
2015-09-25 $4.52 $4.52 $4.39 $4.40 $11.65 11,516
2015-09-24 $4.43 $4.51 $4.37 $4.48 $11.86 15,981
2015-09-23 $4.55 $4.56 $4.45 $4.45 $11.79 18,091
2015-09-22 $4.67 $4.75 $4.51 $4.54 $12.02 103,293
2015-09-21 $4.98 $4.98 $4.86 $4.87 $12.90 13,464
2015-09-18 $5.05 $5.11 $4.98 $5.00 $13.24 20,087
2015-09-17 $5.22 $5.31 $5.15 $5.23 $13.85 7,713
2015-09-16 $5.09 $5.19 $5.09 $5.18 $13.72 10,597
2015-09-15 $4.98 $5.05 $4.98 $5.05 $13.37 11,946
2015-09-14 $5.01 $5.05 $4.96 $5.00 $13.24 7,159
2015-09-11 $5.10 $5.14 $5.08 $5.11 $13.53 4,701
2015-09-10 $5.12 $5.17 $5.07 $5.13 $13.59 10,697
2015-09-09 $5.22 $5.23 $5.09 $5.10 $13.51 12,485
2015-09-08 $5.02 $5.14 $4.99 $5.10 $13.51 27,686
2015-09-04 $4.88 $4.88 $4.77 $4.78 $12.65 29,023
2015-09-03 $4.98 $5.15 $4.98 $5.00 $13.24 14,311
2015-09-02 $5.00 $5.01 $4.84 $4.92 $13.03 6,594
2015-09-01 $5.02 $5.02 $4.86 $4.89 $12.95 15,988
2015-08-31 $5.13 $5.19 $5.03 $5.19 $13.74 11,471
2015-08-28 $5.08 $5.22 $5.08 $5.19 $13.74 27,136
2015-08-27 $4.88 $5.15 $4.86 $5.11 $13.53 51,875
2015-08-26 $4.92 $4.92 $4.66 $4.75 $12.58 31,198
2015-08-25 $4.91 $5.07 $4.72 $4.72 $12.50 17,850
2015-08-24 $4.74 $4.84 $4.22 $4.70 $12.45 48,842
2015-08-21 $5.07 $5.14 $5.00 $5.02 $13.29 33,303
2015-08-20 $5.12 $5.17 $5.08 $5.10 $13.51 31,576
2015-08-19 $5.17 $5.19 $5.05 $5.10 $13.51 26,219
2015-08-18 $5.28 $5.28 $5.17 $5.17 $13.69 14,437
2015-08-17 $5.32 $5.32 $5.27 $5.30 $14.04 16,892
2015-08-14 $5.36 $5.38 $5.32 $5.34 $14.14 6,046
2015-08-13 $5.35 $5.42 $5.34 $5.37 $14.22 98,709
2015-08-12 $5.40 $5.47 $5.36 $5.47 $14.49 28,056
2015-08-11 $5.61 $5.61 $5.40 $5.44 $14.40 8,757
2015-08-10 $5.50 $5.69 $5.50 $5.69 $15.07 16,741
2015-08-07 $5.51 $5.55 $5.44 $5.44 $14.40 8,488
2015-08-06 $5.41 $5.48 $5.32 $5.47 $14.49 36,648
2015-08-05 $5.56 $5.58 $5.42 $5.42 $14.36 6,249
2015-08-04 $5.55 $5.56 $5.44 $5.46 $14.46 7,555
2015-08-03 $5.55 $5.57 $5.45 $5.49 $14.54 21,754
2015-07-31 $5.63 $5.65 $5.56 $5.61 $14.86 7,049
2015-07-30 $5.67 $5.67 $5.55 $5.59 $14.80 12,241
2015-07-29 $5.70 $5.79 $5.68 $5.75 $15.23 5,876
2015-07-28 $5.59 $5.75 $5.54 $5.72 $15.15 21,590
2015-07-27 $5.55 $5.64 $5.48 $5.50 $14.57 22,198
2015-07-24 $5.87 $5.87 $5.69 $5.76 $15.25 25,160
2015-07-23 $6.09 $6.09 $5.85 $5.89 $15.60 22,353
2015-07-22 $6.15 $6.15 $6.02 $6.06 $16.05 27,978
2015-07-21 $6.23 $6.30 $6.18 $6.18 $16.37 11,026
2015-07-20 $6.30 $6.30 $6.16 $6.16 $16.31 17,070
2015-07-17 $6.49 $6.49 $6.30 $6.36 $16.84 14,049
2015-07-16 $6.50 $6.56 $6.40 $6.45 $17.08 1,496
2015-07-15 $6.56 $6.58 $6.47 $6.49 $17.19 6,894

Global X Copper Miners ETF (COPX) News Headlines

Move over gold, copper is now breaking out, according to the charts. How to play it

It's not just gold that has broken out – copper prices have also broken out on their chart, resolving a long-term basing phase to the upside after se…

cnbc.com March 18, 2024
Recent Global X Copper Miners ETF (COPX) News
Similar Companies to Global X Copper Miners ETF (COPX) 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.