Global X SuperDividend U.S. ETF (DIV) Exchange: NYSE ARCA

Data as of April 26, 2024

$16.78 ($-0.17) -1.00%

Global X SuperDividend U.S. ETF - Daily Information
Click for more stock information on Global X SuperDividend U.S. ETF.
Daily Information Data
Date April 26, 2024
Open $16.91
Previous Close $16.78
High $16.97
Low $16.73
Adjusted Open $16.91
Previous Adjusted Close $16.78
Adjusted High $16.97
Adjusted Low $16.73

About Global X SuperDividend U.S. ETF (DIV)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund also invests at least 80% of its total assets in dividend-yielding U.S. securities. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index tracks the performance of 50 equally-weighted common stocks, including Master Limited Partnerships ("MLPs") and Real Estate Investment Trusts ("REITs"), that rank among the highest dividend yielding equity securities in the United States, as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The components of the Underlying Index have paid dividends consistently over the last two years. The Underlying Index is comprised of securities that the Index Provider determines to have lower relative volatility, as measured by the beta, a measure of a security's sensitivity to the movements of the broader market, of each security relative to the market benchmark. 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 not concentrated in any industry.

Historical Stock Data for Global X SuperDividend U.S. ETF (DIV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $16.91 $16.97 $16.73 $16.78 $16.78 255,598
2024-04-11 $17.01 $17.01 $16.85 $16.95 $16.95 142,095
2024-04-10 $17.07 $17.08 $16.88 $16.92 $16.92 204,510
2024-04-09 $17.19 $17.26 $17.16 $17.25 $17.25 161,214
2024-04-08 $17.17 $17.22 $17.13 $17.19 $17.19 146,841
2024-04-05 $17.20 $17.20 $17.04 $17.13 $17.13 106,105
2024-04-04 $17.32 $17.38 $17.13 $17.17 $17.17 103,466
2024-04-03 $17.28 $17.29 $17.23 $17.29 $17.29 121,879
2024-04-02 $17.33 $17.35 $17.28 $17.32 $17.23 123,340
2024-04-01 $17.41 $17.41 $17.30 $17.34 $17.25 143,940
2024-03-28 $17.30 $17.41 $17.30 $17.39 $17.39 126,908
2024-03-27 $17.10 $17.30 $17.10 $17.30 $17.30 152,176
2024-03-26 $17.20 $17.20 $17.01 $17.03 $17.03 93,664
2024-03-25 $17.12 $17.24 $17.12 $17.15 $17.15 101,895
2024-03-22 $17.30 $17.33 $17.12 $17.12 $17.12 104,770
2024-03-21 $17.23 $17.34 $17.23 $17.31 $17.31 176,417
2024-03-20 $17.02 $17.25 $17.01 $17.22 $17.22 206,220
2024-03-19 $16.92 $17.09 $16.92 $17.07 $17.07 121,387
2024-03-18 $16.93 $16.98 $16.88 $16.96 $16.96 102,116
2024-03-15 $16.91 $16.98 $16.82 $16.94 $16.94 161,723
2024-03-14 $17.11 $17.11 $16.83 $16.93 $16.93 249,857
2024-03-13 $17.14 $17.20 $17.08 $17.11 $17.11 180,727
2024-03-12 $17.11 $17.17 $17.04 $17.07 $17.07 145,977
2024-03-11 $17.02 $17.11 $16.99 $17.11 $17.11 157,068
2024-03-08 $17.02 $17.07 $16.97 $17.03 $17.03 117,983
2024-03-07 $16.99 $17.08 $16.96 $16.96 $16.96 95,834
2024-03-06 $16.92 $16.99 $16.87 $16.94 $16.94 105,799
2024-03-05 $16.81 $16.93 $16.79 $16.84 $16.84 105,095
2024-03-04 $16.84 $16.92 $16.82 $16.91 $16.82 106,411
2024-03-01 $16.83 $16.85 $16.71 $16.85 $16.85 112,513
2024-02-29 $16.81 $16.88 $16.78 $16.80 $16.80 71,311
2024-02-28 $16.70 $16.79 $16.67 $16.74 $16.74 175,727
2024-02-27 $16.70 $16.73 $16.67 $16.72 $16.72 72,276
2024-02-26 $16.76 $16.79 $16.66 $16.67 $16.67 146,571
2024-02-23 $16.72 $16.80 $16.67 $16.75 $16.75 121,517
2024-02-22 $16.72 $16.74 $16.65 $16.70 $16.70 121,785
2024-02-21 $16.56 $16.73 $16.56 $16.71 $16.71 179,962
2024-02-20 $16.63 $16.70 $16.54 $16.61 $16.61 186,293
2024-02-16 $16.69 $16.76 $16.61 $16.67 $16.67 119,178
2024-02-15 $16.45 $16.79 $16.45 $16.78 $16.78 187,496
2024-02-14 $16.40 $16.41 $16.31 $16.39 $16.39 141,024
2024-02-13 $16.52 $16.53 $16.22 $16.31 $16.31 208,664
2024-02-12 $16.49 $16.72 $16.49 $16.68 $16.68 167,766
2024-02-09 $16.49 $16.50 $16.39 $16.48 $16.48 189,933
2024-02-08 $16.42 $16.49 $16.34 $16.49 $16.49 150,919
2024-02-07 $16.64 $16.64 $16.42 $16.45 $16.45 133,443
2024-02-06 $16.61 $16.70 $16.58 $16.64 $16.64 117,536
2024-02-05 $16.75 $16.75 $16.56 $16.61 $16.61 169,041
2024-02-02 $16.98 $17.01 $16.86 $16.95 $16.86 169,724
2024-02-01 $17.04 $17.11 $16.93 $17.09 $16.99 162,189
2024-01-31 $17.18 $17.21 $16.95 $16.95 $16.86 177,737
2024-01-30 $17.31 $17.40 $17.27 $17.33 $17.23 79,031
2024-01-29 $17.39 $17.39 $17.24 $17.35 $17.25 154,830
2024-01-26 $17.36 $17.43 $17.31 $17.37 $17.27 123,864
2024-01-25 $17.21 $17.34 $17.17 $17.34 $17.24 130,678
2024-01-24 $17.25 $17.28 $17.07 $17.08 $16.98 100,177
2024-01-23 $17.12 $17.23 $17.11 $17.16 $17.06 124,064
2024-01-22 $17.01 $17.11 $16.97 $17.11 $17.01 118,975
2024-01-19 $16.85 $16.93 $16.73 $16.93 $16.84 132,143
2024-01-18 $16.88 $16.88 $16.68 $16.82 $16.73 372,558
2024-01-17 $16.86 $16.95 $16.75 $16.82 $16.73 95,337
2024-01-16 $17.05 $17.09 $16.97 $16.99 $16.90 124,393
2024-01-12 $17.12 $17.22 $17.05 $17.12 $17.02 78,447
2024-01-11 $17.12 $17.15 $16.98 $17.04 $16.95 175,404
2024-01-10 $17.19 $17.19 $17.10 $17.14 $17.04 240,650
2024-01-09 $17.26 $17.26 $17.10 $17.19 $17.09 113,331
2024-01-08 $17.21 $17.32 $17.11 $17.32 $17.22 115,389
2024-01-05 $17.09 $17.28 $17.04 $17.19 $17.09 130,458
2024-01-04 $17.17 $17.21 $17.10 $17.11 $17.01 146,204
2024-01-03 $17.26 $17.27 $17.13 $17.16 $17.06 156,901
2024-01-02 $17.11 $17.37 $17.11 $17.28 $17.18 222,832
2023-12-29 $17.30 $17.30 $17.16 $17.18 $17.08 147,284
2023-12-28 $17.31 $17.37 $17.27 $17.31 $17.21 117,460
2023-12-27 $17.40 $17.47 $17.38 $17.43 $17.23 150,844
2023-12-26 $17.33 $17.46 $17.33 $17.42 $17.22 207,694
2023-12-22 $17.33 $17.48 $17.31 $17.33 $17.33 182,549
2023-12-21 $17.20 $17.32 $17.17 $17.32 $17.32 163,155
2023-12-20 $17.26 $17.36 $17.08 $17.11 $17.11 185,685
2023-12-19 $17.15 $17.25 $17.10 $17.25 $17.25 336,216
2023-12-18 $17.17 $17.17 $17.08 $17.09 $17.09 170,518
2023-12-15 $17.22 $17.23 $17.06 $17.14 $17.14 122,435
2023-12-14 $17.10 $17.31 $17.10 $17.25 $17.25 282,670
2023-12-13 $16.59 $16.96 $16.51 $16.95 $16.95 226,666
2023-12-12 $16.60 $16.61 $16.52 $16.57 $16.57 132,241
2023-12-11 $16.62 $16.65 $16.57 $16.63 $16.63 229,222
2023-12-08 $16.54 $16.65 $16.52 $16.60 $16.60 146,437
2023-12-07 $16.43 $16.54 $16.40 $16.53 $16.53 141,344
2023-12-06 $16.51 $16.60 $16.40 $16.40 $16.40 104,200
2023-12-05 $16.64 $16.64 $16.51 $16.52 $16.52 113,181
2023-12-04 $16.70 $16.84 $16.65 $16.76 $16.65 138,898
2023-12-01 $16.48 $16.77 $16.44 $16.77 $16.77 199,691
2023-11-30 $16.46 $16.54 $16.43 $16.52 $16.52 176,601
2023-11-29 $16.38 $16.48 $16.38 $16.42 $16.42 146,309
2023-11-28 $16.34 $16.39 $16.26 $16.34 $16.34 115,981
2023-11-27 $16.29 $16.35 $16.25 $16.31 $16.31 1,934,934
2023-11-24 $16.27 $16.37 $16.27 $16.34 $16.34 38,974
2023-11-22 $16.26 $16.31 $16.22 $16.28 $16.28 116,360
2023-11-21 $16.32 $16.32 $16.21 $16.25 $16.25 117,491
2023-11-20 $16.29 $16.35 $16.21 $16.31 $16.31 108,101
2023-11-17 $16.28 $16.34 $16.25 $16.32 $16.32 62,080
2023-11-16 $16.31 $16.35 $16.15 $16.19 $16.19 220,628
2023-11-15 $16.24 $16.40 $16.20 $16.35 $16.35 104,621
2023-11-14 $15.93 $16.25 $15.93 $16.20 $16.20 198,157
2023-11-13 $15.74 $15.83 $15.69 $15.76 $15.76 145,258
2023-11-10 $15.81 $15.81 $15.70 $15.77 $15.77 106,845
2023-11-09 $15.87 $15.89 $15.72 $15.72 $15.72 126,168
2023-11-08 $15.91 $15.91 $15.77 $15.84 $15.84 110,267
2023-11-07 $16.03 $16.03 $15.89 $15.95 $15.95 95,277
2023-11-06 $16.20 $16.22 $16.04 $16.06 $16.06 132,662
2023-11-03 $16.09 $16.28 $16.09 $16.19 $16.19 123,414
2023-11-02 $15.80 $16.12 $15.80 $16.10 $16.00 186,534
2023-11-01 $15.67 $15.76 $15.57 $15.74 $15.64 71,792
2023-10-31 $15.57 $15.64 $15.47 $15.64 $15.54 290,814
2023-10-30 $15.47 $15.60 $15.44 $15.54 $15.44 361,540
2023-10-27 $15.61 $15.63 $15.37 $15.43 $15.43 92,579
2023-10-26 $15.62 $15.69 $15.57 $15.62 $15.62 188,340
2023-10-25 $15.70 $15.72 $15.60 $15.62 $15.62 2,474,198
2023-10-24 $15.65 $15.79 $15.65 $15.73 $15.73 155,643
2023-10-23 $15.70 $15.74 $15.58 $15.58 $15.58 101,805
2023-10-20 $15.89 $15.93 $15.74 $15.76 $15.76 167,109
2023-10-19 $15.99 $16.08 $15.84 $15.87 $15.87 121,930
2023-10-18 $16.12 $16.13 $15.98 $15.99 $15.99 86,945
2023-10-17 $16.00 $16.23 $16.00 $16.16 $16.16 138,255
2023-10-16 $15.92 $16.08 $15.91 $16.03 $16.03 394,327
2023-10-13 $15.97 $15.97 $15.85 $15.88 $15.88 192,832
2023-10-12 $16.02 $16.02 $15.77 $15.87 $15.87 144,251
2023-10-11 $16.03 $16.10 $15.96 $16.02 $16.02 155,429
2023-10-10 $15.92 $16.08 $15.92 $16.00 $16.00 115,233
2023-10-09 $15.69 $15.94 $15.66 $15.92 $15.92 88,334
2023-10-06 $15.54 $15.74 $15.40 $15.68 $15.68 308,476
2023-10-05 $15.49 $15.55 $15.41 $15.55 $15.55 106,518
2023-10-04 $15.56 $15.56 $15.32 $15.50 $15.50 231,088
2023-10-03 $15.81 $15.81 $15.60 $15.67 $15.56 243,475
2023-10-02 $16.20 $16.20 $15.81 $15.87 $15.76 189,628
2023-09-29 $16.30 $16.33 $16.17 $16.20 $16.09 86,079
2023-09-28 $16.12 $16.29 $16.12 $16.25 $16.14 84,532
2023-09-27 $16.17 $16.20 $16.05 $16.12 $16.01 99,312
2023-09-26 $16.24 $16.29 $16.09 $16.09 $15.98 140,081
2023-09-25 $16.24 $16.35 $16.22 $16.34 $16.23 107,115
2023-09-22 $16.42 $16.44 $16.27 $16.27 $16.16 77,065
2023-09-21 $16.52 $16.54 $16.37 $16.38 $16.27 107,489
2023-09-20 $16.61 $16.73 $16.57 $16.58 $16.47 72,182
2023-09-19 $16.62 $16.67 $16.56 $16.60 $16.49 116,588
2023-09-18 $16.65 $16.65 $16.55 $16.62 $16.51 80,363
2023-09-15 $16.74 $16.76 $16.59 $16.64 $16.64 114,814
2023-09-14 $16.64 $16.80 $16.64 $16.80 $16.80 120,081
2023-09-13 $16.63 $16.65 $16.50 $16.54 $16.54 135,549
2023-09-12 $16.57 $16.69 $16.57 $16.61 $16.61 112,875
2023-09-11 $16.58 $16.66 $16.55 $16.57 $16.57 154,931
2023-09-08 $16.52 $16.58 $16.51 $16.55 $16.55 70,040
2023-09-07 $16.50 $16.59 $16.48 $16.51 $16.51 68,941
2023-09-06 $16.62 $16.62 $16.43 $16.52 $16.52 104,447
2023-09-05 $16.89 $16.89 $16.71 $16.71 $16.60 97,042
2023-09-01 $16.94 $17.03 $16.87 $16.89 $16.78 100,135
2023-08-31 $16.95 $17.02 $16.90 $16.90 $16.79 454,360
2023-08-30 $16.89 $16.95 $16.86 $16.95 $16.84 610,378
2023-08-29 $16.76 $16.87 $16.74 $16.86 $16.75 75,408
2023-08-28 $16.67 $16.81 $16.67 $16.76 $16.65 96,528
2023-08-25 $16.62 $16.69 $16.54 $16.61 $16.51 73,380
2023-08-24 $16.63 $16.75 $16.57 $16.58 $16.48 84,440
2023-08-23 $16.55 $16.64 $16.51 $16.64 $16.53 58,628
2023-08-22 $16.66 $16.68 $16.52 $16.54 $16.44 98,388
2023-08-21 $16.69 $16.72 $16.54 $16.62 $16.52 83,522
2023-08-18 $16.56 $16.72 $16.55 $16.69 $16.58 117,571
2023-08-17 $16.72 $16.78 $16.63 $16.63 $16.52 80,158
2023-08-16 $16.76 $16.81 $16.66 $16.68 $16.57 151,471
2023-08-15 $16.92 $16.92 $16.75 $16.77 $16.66 112,919
2023-08-14 $17.11 $17.11 $16.97 $16.99 $16.88 144,045
2023-08-11 $17.04 $17.15 $17.04 $17.14 $17.03 148,372
2023-08-10 $17.05 $17.19 $17.03 $17.03 $16.92 70,316
2023-08-09 $17.00 $17.11 $16.97 $17.02 $16.91 130,315
2023-08-08 $16.93 $17.00 $16.80 $17.00 $16.89 125,568
2023-08-07 $16.98 $17.05 $16.96 $17.03 $16.92 149,781
2023-08-04 $17.04 $17.15 $16.95 $16.98 $16.87 135,509
2023-08-03 $17.09 $17.14 $16.98 $17.05 $16.94 139,648
2023-08-02 $17.25 $17.25 $17.12 $17.24 $17.03 106,119
2023-08-01 $17.33 $17.39 $17.26 $17.31 $17.10 85,730
2023-07-31 $17.35 $17.40 $17.31 $17.39 $17.17 104,161
2023-07-28 $17.27 $17.35 $17.25 $17.31 $17.31 115,565
2023-07-27 $17.39 $17.44 $17.17 $17.20 $17.20 115,300
2023-07-26 $17.19 $17.35 $17.19 $17.31 $17.31 145,957
2023-07-25 $17.16 $17.25 $17.10 $17.19 $17.19 100,648
2023-07-24 $17.06 $17.22 $17.06 $17.18 $17.18 109,949
2023-07-21 $17.15 $17.16 $17.01 $17.05 $17.05 91,690
2023-07-20 $17.09 $17.11 $17.04 $17.09 $17.09 236,165
2023-07-19 $17.01 $17.13 $17.01 $17.09 $17.09 134,672
2023-07-18 $16.81 $17.03 $16.81 $16.93 $16.93 145,211
2023-07-17 $16.86 $16.86 $16.75 $16.83 $16.83 166,165
2023-07-14 $17.02 $17.02 $16.78 $16.87 $16.87 112,170
2023-07-13 $16.97 $17.03 $16.93 $17.00 $17.00 173,172
2023-07-12 $17.00 $17.02 $16.91 $16.94 $16.94 185,006
2023-07-11 $16.69 $16.88 $16.66 $16.88 $16.88 304,555
2023-07-10 $16.56 $16.70 $16.56 $16.64 $16.64 136,643
2023-07-07 $16.49 $16.68 $16.49 $16.56 $16.56 129,592
2023-07-06 $16.54 $16.54 $16.34 $16.49 $16.49 112,967
2023-07-05 $16.78 $16.84 $16.68 $16.74 $16.63 141,703
2023-07-03 $16.74 $16.84 $16.70 $16.83 $16.72 110,032
2023-06-30 $16.73 $16.75 $16.67 $16.70 $16.59 138,704
2023-06-29 $16.53 $16.68 $16.50 $16.67 $16.56 143,450
2023-06-28 $16.54 $16.54 $16.38 $16.50 $16.40 185,422
2023-06-27 $16.46 $16.54 $16.37 $16.52 $16.41 100,601
2023-06-26 $16.29 $16.51 $16.29 $16.46 $16.36 109,021
2023-06-23 $16.36 $16.44 $16.23 $16.26 $16.16 112,775
2023-06-22 $16.58 $16.58 $16.41 $16.43 $16.33 517,594
2023-06-21 $16.67 $16.73 $16.54 $16.65 $16.54 161,520
2023-06-20 $16.83 $16.83 $16.66 $16.66 $16.55 171,106
2023-06-16 $16.92 $16.94 $16.84 $16.88 $16.77 567,752
2023-06-15 $16.75 $16.91 $16.75 $16.91 $16.80 391,707
2023-06-14 $16.89 $16.92 $16.70 $16.77 $16.66 157,550
2023-06-13 $16.79 $16.90 $16.72 $16.84 $16.73 147,969
2023-06-12 $16.71 $16.75 $16.64 $16.75 $16.64 95,930
2023-06-09 $16.85 $16.85 $16.71 $16.73 $16.62 113,358
2023-06-08 $16.92 $16.92 $16.74 $16.86 $16.75 115,673
2023-06-07 $16.64 $16.93 $16.60 $16.91 $16.80 124,167
2023-06-06 $16.39 $16.62 $16.34 $16.58 $16.47 147,750
2023-06-05 $16.52 $16.53 $16.35 $16.38 $16.28 74,924
2023-06-02 $16.23 $16.59 $16.23 $16.59 $16.59 463,927
2023-06-01 $16.08 $16.17 $15.97 $16.14 $16.14 96,556
2023-05-31 $16.13 $16.14 $16.01 $16.06 $16.06 156,711
2023-05-30 $16.18 $16.18 $16.02 $16.18 $16.18 182,708
2023-05-26 $16.07 $16.18 $16.02 $16.17 $16.17 113,476
2023-05-25 $16.26 $16.26 $15.93 $16.05 $16.05 167,493
2023-05-24 $16.48 $16.50 $16.25 $16.27 $16.27 154,801
2023-05-23 $16.49 $16.76 $16.49 $16.57 $16.57 81,272
2023-05-22 $16.55 $16.60 $16.43 $16.53 $16.53 141,669
2023-05-19 $16.66 $16.72 $16.48 $16.55 $16.55 120,890
2023-05-18 $16.52 $16.64 $16.44 $16.62 $16.62 206,421
2023-05-17 $16.41 $16.55 $16.32 $16.55 $16.55 201,273
2023-05-16 $16.51 $16.53 $16.28 $16.31 $16.31 240,547
2023-05-15 $16.53 $16.59 $16.46 $16.53 $16.53 101,447
2023-05-12 $16.47 $16.50 $16.34 $16.45 $16.45 98,130
2023-05-11 $16.48 $16.48 $16.32 $16.42 $16.42 339,387
2023-05-10 $16.62 $16.63 $16.36 $16.50 $16.50 108,942
2023-05-09 $16.59 $16.60 $16.41 $16.51 $16.51 144,445
2023-05-08 $16.70 $16.75 $16.55 $16.62 $16.62 198,848
2023-05-05 $16.49 $16.72 $16.49 $16.66 $16.66 566,172
2023-05-04 $16.47 $16.47 $16.18 $16.31 $16.31 287,258
2023-05-03 $16.73 $16.80 $16.52 $16.55 $16.55 292,708
2023-05-02 $17.19 $17.19 $16.64 $16.80 $16.70 179,172
2023-05-01 $17.34 $17.39 $17.21 $17.23 $17.13 105,581
2023-04-28 $17.17 $17.37 $17.17 $17.35 $17.25 154,723
2023-04-27 $17.06 $17.19 $17.01 $17.17 $17.07 93,468
2023-04-26 $17.16 $17.20 $16.99 $17.03 $16.93 220,466
2023-04-25 $17.38 $17.38 $17.16 $17.19 $17.09 328,079
2023-04-24 $17.33 $17.42 $17.29 $17.40 $17.30 106,268
2023-04-21 $17.36 $17.37 $17.20 $17.33 $17.23 100,637
2023-04-20 $17.41 $17.41 $17.23 $17.33 $17.23 160,191
2023-04-19 $17.39 $17.46 $17.35 $17.45 $17.35 112,585
2023-04-18 $17.60 $17.60 $17.39 $17.45 $17.45 189,708
2023-04-17 $17.53 $17.61 $17.48 $17.58 $17.58 145,817
2023-04-14 $17.57 $17.66 $17.40 $17.46 $17.46 116,336
2023-04-13 $17.56 $17.56 $17.45 $17.53 $17.53 113,465
2023-04-12 $17.60 $17.61 $17.47 $17.51 $17.51 300,497
2023-04-11 $17.42 $17.58 $17.39 $17.51 $17.51 123,012
2023-04-10 $17.31 $17.47 $17.26 $17.39 $17.39 160,400
2023-04-06 $17.33 $17.37 $17.27 $17.31 $17.31 108,832
2023-04-05 $17.23 $17.32 $17.22 $17.30 $17.30 104,452
2023-04-04 $17.54 $17.54 $17.26 $17.39 $17.29 95,780
2023-04-03 $17.50 $17.64 $17.44 $17.51 $17.41 101,883
2023-03-31 $17.29 $17.46 $17.29 $17.45 $17.35 249,786
2023-03-30 $17.37 $17.39 $17.20 $17.27 $17.17 304,899
2023-03-29 $17.22 $17.24 $17.15 $17.24 $17.24 109,552
2023-03-28 $17.00 $17.13 $16.96 $17.09 $17.09 126,277
2023-03-27 $16.95 $17.06 $16.89 $17.01 $17.01 279,642
2023-03-24 $16.55 $16.87 $16.47 $16.87 $16.87 202,166
2023-03-23 $16.90 $16.94 $16.50 $16.61 $16.61 129,668
2023-03-22 $17.13 $17.16 $16.77 $16.78 $16.78 82,218
2023-03-21 $17.09 $17.22 $17.06 $17.11 $17.11 74,427
2023-03-20 $16.83 $17.07 $16.83 $16.94 $16.94 104,763
2023-03-17 $17.01 $17.01 $16.65 $16.75 $16.75 92,879
2023-03-16 $16.91 $17.09 $16.69 $17.03 $17.03 111,182
2023-03-15 $16.97 $17.05 $16.77 $17.02 $17.02 197,256
2023-03-14 $17.30 $17.43 $17.03 $17.22 $17.22 316,849
2023-03-13 $17.01 $17.29 $16.85 $17.05 $17.05 385,305
2023-03-10 $17.55 $17.58 $17.15 $17.21 $17.21 347,791
2023-03-09 $17.99 $17.99 $17.53 $17.56 $17.56 153,240
2023-03-08 $18.03 $18.03 $17.83 $17.96 $17.96 89,008
2023-03-07 $18.19 $18.21 $17.93 $17.98 $17.98 268,139
2023-03-06 $18.39 $18.39 $18.15 $18.22 $18.22 166,102
2023-03-03 $18.34 $18.42 $18.22 $18.36 $18.36 66,803
2023-03-02 $18.32 $18.42 $18.26 $18.38 $18.28 129,889
2023-03-01 $18.37 $18.45 $18.30 $18.37 $18.27 95,566
2023-02-28 $18.42 $18.47 $18.35 $18.35 $18.25 128,609
2023-02-27 $18.51 $18.65 $18.38 $18.42 $18.32 166,472
2023-02-24 $18.43 $18.51 $18.37 $18.44 $18.34 110,277
2023-02-23 $18.63 $18.65 $18.43 $18.56 $18.46 105,269
2023-02-22 $18.65 $18.71 $18.52 $18.58 $18.48 137,667
2023-02-21 $18.89 $18.92 $18.61 $18.65 $18.55 139,420
2023-02-17 $18.92 $19.04 $18.87 $19.01 $18.91 70,651
2023-02-16 $19.00 $19.08 $18.88 $18.99 $18.89 72,914
2023-02-15 $19.03 $19.09 $18.92 $19.08 $18.98 95,753
2023-02-14 $19.18 $19.24 $18.97 $19.05 $18.95 236,220
2023-02-13 $19.04 $19.23 $19.01 $19.23 $19.13 183,961
2023-02-10 $18.83 $19.03 $18.83 $19.02 $18.92 130,436
2023-02-09 $19.08 $19.15 $18.78 $18.83 $18.73 175,017
2023-02-08 $19.18 $19.18 $19.01 $19.04 $18.94 71,949
2023-02-07 $19.25 $19.28 $19.04 $19.24 $19.14 115,334
2023-02-06 $19.37 $19.37 $19.18 $19.23 $19.13 84,866
2023-02-03 $19.48 $19.51 $19.32 $19.41 $19.31 114,999
2023-02-02 $19.62 $19.72 $19.52 $19.64 $19.44 122,674
2023-02-01 $19.40 $19.66 $19.28 $19.56 $19.36 129,002
2023-01-31 $19.23 $19.41 $19.17 $19.41 $19.21 89,580
2023-01-30 $19.18 $19.31 $19.14 $19.14 $18.94 218,724
2023-01-27 $19.17 $19.33 $19.17 $19.26 $19.06 107,287
2023-01-26 $19.24 $19.24 $19.10 $19.21 $19.01 149,734
2023-01-25 $19.07 $19.20 $19.03 $19.19 $18.99 105,543
2023-01-24 $19.16 $19.25 $19.06 $19.16 $18.96 86,155
2023-01-23 $19.13 $19.33 $19.13 $19.21 $19.01 179,301
2023-01-20 $19.03 $19.14 $18.87 $19.13 $18.93 97,911
2023-01-19 $19.01 $19.08 $18.95 $19.00 $18.80 72,018
2023-01-18 $19.46 $19.47 $19.08 $19.09 $18.89 104,144
2023-01-17 $19.44 $19.53 $19.38 $19.41 $19.21 116,046
2023-01-13 $19.39 $19.46 $19.30 $19.45 $19.25 135,199
2023-01-12 $19.50 $19.50 $19.29 $19.45 $19.25 171,298
2023-01-11 $19.30 $19.45 $19.29 $19.44 $19.24 138,066
2023-01-10 $19.12 $19.25 $19.06 $19.25 $19.05 102,064
2023-01-09 $19.26 $19.32 $19.12 $19.14 $18.94 232,421
2023-01-06 $18.91 $19.20 $18.91 $19.15 $18.95 92,644
2023-01-05 $18.83 $18.85 $18.67 $18.78 $18.59 93,158
2023-01-04 $18.82 $19.00 $18.80 $18.90 $18.71 761,220
2023-01-03 $18.86 $18.93 $18.63 $18.76 $18.57 81,181
2022-12-30 $18.72 $18.81 $18.65 $18.79 $18.60 138,661
2022-12-29 $18.69 $18.88 $18.65 $18.82 $18.63 121,763
2022-12-28 $19.04 $19.07 $18.70 $18.73 $18.43 172,310
2022-12-27 $19.00 $19.07 $18.93 $19.05 $18.75 93,825
2022-12-23 $18.80 $19.00 $18.76 $19.00 $18.70 102,487
2022-12-22 $18.85 $18.85 $18.55 $18.80 $18.50 128,398
2022-12-21 $18.82 $18.97 $18.82 $18.92 $18.62 110,489
2022-12-20 $18.64 $18.77 $18.57 $18.72 $18.42 125,853
2022-12-19 $18.80 $18.88 $18.61 $18.72 $18.42 153,741
2022-12-16 $18.91 $18.94 $18.70 $18.77 $18.47 152,714
2022-12-15 $19.16 $19.20 $18.97 $19.04 $18.74 267,271
2022-12-14 $19.37 $19.51 $19.25 $19.33 $19.02 154,789
2022-12-13 $19.58 $19.68 $19.34 $19.40 $19.09 173,266
2022-12-12 $19.16 $19.33 $19.07 $19.33 $19.02 80,794
2022-12-09 $19.08 $19.22 $19.04 $19.09 $18.79 91,867
2022-12-08 $19.13 $19.19 $19.04 $19.11 $18.81 75,854
2022-12-07 $19.08 $19.17 $19.02 $19.05 $18.75 93,317
2022-12-06 $19.22 $19.25 $18.99 $19.09 $18.79 96,641
2022-12-05 $19.40 $19.40 $19.15 $19.24 $18.93 89,823
2022-12-02 $19.40 $19.62 $19.35 $19.58 $19.16 211,431
2022-12-01 $19.68 $19.76 $19.49 $19.53 $19.11 108,530
2022-11-30 $19.40 $19.59 $19.16 $19.59 $19.17 136,340
2022-11-29 $19.35 $19.40 $19.29 $19.38 $18.96 91,835
2022-11-28 $19.48 $19.49 $19.29 $19.34 $18.93 77,071
2022-11-25 $19.56 $19.64 $19.55 $19.58 $19.16 72,051
2022-11-23 $19.49 $19.55 $19.41 $19.50 $19.08 116,414
2022-11-22 $19.41 $19.52 $19.39 $19.52 $19.10 135,137
2022-11-21 $19.18 $19.33 $19.15 $19.32 $18.91 89,524
2022-11-18 $19.19 $19.26 $19.12 $19.24 $19.24 65,702
2022-11-17 $19.01 $19.10 $18.91 $19.10 $19.10 177,505
2022-11-16 $19.32 $19.32 $19.17 $19.21 $19.21 94,441
2022-11-15 $19.43 $19.46 $19.21 $19.33 $19.33 134,100
2022-11-14 $19.45 $19.56 $19.28 $19.29 $19.29 106,722
2022-11-11 $19.50 $19.50 $19.31 $19.43 $19.43 108,054
2022-11-10 $19.27 $19.49 $19.16 $19.48 $19.48 244,392
2022-11-09 $19.10 $19.10 $18.82 $18.87 $18.87 110,229
2022-11-08 $19.14 $19.30 $19.00 $19.17 $19.17 116,035
2022-11-07 $19.07 $19.10 $18.93 $19.08 $19.08 120,992
2022-11-04 $18.93 $19.03 $18.72 $18.98 $18.98 74,539
2022-11-03 $18.74 $18.88 $18.61 $18.81 $18.81 103,536
2022-11-02 $19.22 $19.45 $18.98 $19.02 $18.91 98,194
2022-11-01 $19.34 $19.34 $19.18 $19.23 $19.12 107,024
2022-10-31 $19.17 $19.28 $19.11 $19.20 $19.09 251,461
2022-10-28 $18.91 $19.24 $18.91 $19.21 $19.10 111,783
2022-10-27 $18.82 $19.00 $18.80 $18.83 $18.72 107,071
2022-10-26 $18.68 $18.85 $18.58 $18.71 $18.60 90,993
2022-10-25 $18.33 $18.65 $18.27 $18.62 $18.51 102,236
2022-10-24 $18.29 $18.42 $18.19 $18.36 $18.26 79,155
2022-10-21 $17.99 $18.26 $17.94 $18.20 $18.10 93,168
2022-10-20 $18.20 $18.25 $17.90 $17.96 $17.86 116,489
2022-10-19 $18.23 $18.29 $18.03 $18.19 $18.09 85,259
2022-10-18 $18.30 $18.41 $18.16 $18.33 $18.23 172,233
2022-10-17 $17.96 $18.15 $17.96 $18.06 $17.96 92,837
2022-10-14 $18.14 $18.26 $17.75 $17.79 $17.79 86,380
2022-10-13 $17.45 $18.11 $17.37 $18.07 $18.07 136,595
2022-10-12 $17.78 $17.78 $17.62 $17.63 $17.63 123,362
2022-10-11 $17.57 $17.91 $17.48 $17.79 $17.79 142,525
2022-10-10 $17.71 $17.82 $17.58 $17.61 $17.61 69,665
2022-10-07 $17.91 $17.94 $17.57 $17.66 $17.66 141,136
2022-10-06 $18.20 $18.29 $17.93 $17.95 $17.95 102,343
2022-10-05 $18.33 $18.35 $18.06 $18.23 $18.23 104,078
2022-10-04 $18.31 $18.61 $18.31 $18.61 $18.50 394,539
2022-10-03 $17.86 $18.16 $17.77 $18.06 $18.06 111,158
2022-09-30 $17.83 $17.91 $17.62 $17.63 $17.63 121,177
2022-09-29 $18.18 $18.18 $17.68 $17.81 $17.81 488,011
2022-09-28 $17.98 $18.37 $17.92 $18.30 $18.30 191,380
2022-09-27 $18.14 $18.22 $17.85 $17.89 $17.89 170,016
2022-09-26 $18.38 $18.40 $17.91 $17.98 $17.98 165,254
2022-09-23 $18.82 $18.88 $18.28 $18.47 $18.47 298,467
2022-09-22 $19.28 $19.28 $19.00 $19.01 $19.01 180,304
2022-09-21 $19.50 $19.62 $19.24 $19.24 $19.24 133,386
2022-09-20 $19.57 $19.57 $19.32 $19.43 $19.43 91,683
2022-09-19 $19.40 $19.67 $19.38 $19.64 $19.64 91,730
2022-09-16 $19.48 $19.52 $19.37 $19.49 $19.49 136,404
2022-09-15 $19.73 $19.81 $19.52 $19.54 $19.54 104,983
2022-09-14 $19.78 $19.84 $19.66 $19.77 $19.77 153,032
2022-09-13 $20.03 $20.10 $19.65 $19.73 $19.73 157,076
2022-09-12 $20.18 $20.33 $20.18 $20.27 $20.27 350,077
2022-09-09 $19.92 $20.10 $19.85 $20.08 $20.08 89,948
2022-09-08 $19.70 $19.80 $19.62 $19.75 $19.75 76,910
2022-09-07 $19.52 $19.78 $19.51 $19.75 $19.75 107,653
2022-09-06 $19.73 $19.75 $19.52 $19.59 $19.59 136,440
2022-09-02 $20.02 $20.09 $19.71 $19.78 $19.67 83,496
2022-09-01 $19.86 $19.91 $19.70 $19.85 $19.74 123,875
2022-08-31 $20.02 $20.09 $19.93 $19.95 $19.84 174,708
2022-08-30 $20.34 $20.34 $19.98 $20.00 $19.89 130,951
2022-08-29 $20.35 $20.44 $20.23 $20.36 $20.25 104,226
2022-08-26 $20.77 $20.78 $20.41 $20.42 $20.42 180,808
2022-08-25 $20.64 $20.75 $20.57 $20.75 $20.75 100,597
2022-08-24 $20.59 $20.60 $20.50 $20.59 $20.59 243,977
2022-08-23 $20.56 $20.63 $20.51 $20.56 $20.56 505,162
2022-08-22 $20.76 $20.76 $20.48 $20.51 $20.51 138,652
2022-08-19 $20.90 $20.93 $20.81 $20.86 $20.86 195,417
2022-08-18 $21.00 $21.00 $20.87 $20.97 $20.97 88,275
2022-08-17 $20.98 $21.03 $20.86 $20.96 $20.96 127,552
2022-08-16 $20.92 $21.10 $20.90 $21.08 $21.08 110,886
2022-08-15 $20.76 $20.94 $20.67 $20.92 $20.92 130,693
2022-08-12 $20.78 $20.88 $20.71 $20.88 $20.88 115,279
2022-08-11 $20.66 $20.80 $20.65 $20.71 $20.71 217,386
2022-08-10 $20.54 $20.59 $20.50 $20.52 $20.52 240,721
2022-08-09 $20.46 $20.48 $20.38 $20.42 $20.42 129,389
2022-08-08 $20.31 $20.47 $20.30 $20.42 $20.42 102,751
2022-08-05 $20.06 $20.21 $20.05 $20.21 $20.21 111,155
2022-08-04 $20.36 $20.39 $20.16 $20.17 $20.17 202,874
2022-08-03 $20.47 $20.47 $20.29 $20.39 $20.39 149,491
2022-08-02 $20.57 $20.61 $20.43 $20.46 $20.35 112,438
2022-08-01 $20.55 $20.66 $20.45 $20.62 $20.51 141,909
2022-07-29 $20.50 $20.63 $20.44 $20.56 $20.45 201,856
2022-07-28 $20.28 $20.49 $20.21 $20.48 $20.37 698,692
2022-07-27 $20.03 $20.24 $19.95 $20.22 $20.12 260,282
2022-07-26 $19.90 $20.05 $19.90 $20.02 $19.92 331,414
2022-07-25 $19.72 $19.88 $19.65 $19.87 $19.77 88,553
2022-07-22 $19.68 $19.73 $19.50 $19.64 $19.54 310,099
2022-07-21 $19.52 $19.63 $19.37 $19.63 $19.53 63,352
2022-07-20 $19.63 $19.74 $19.55 $19.66 $19.56 195,604
2022-07-19 $19.50 $19.72 $19.50 $19.69 $19.59 81,906
2022-07-18 $19.55 $19.61 $19.38 $19.43 $19.33 225,768
2022-07-15 $19.38 $19.48 $19.24 $19.48 $19.38 124,994
2022-07-14 $19.09 $19.23 $18.96 $19.22 $19.12 145,619
2022-07-13 $19.25 $19.43 $19.18 $19.33 $19.23 533,559
2022-07-12 $19.30 $19.47 $19.26 $19.34 $19.24 126,592
2022-07-11 $19.36 $19.43 $19.26 $19.32 $19.22 129,152
2022-07-08 $19.47 $19.49 $19.32 $19.38 $19.28 60,345
2022-07-07 $19.38 $19.53 $19.33 $19.47 $19.37 71,773
2022-07-06 $19.38 $19.49 $19.09 $19.29 $19.19 110,429
2022-07-05 $19.60 $19.60 $19.16 $19.49 $19.29 253,646
2022-07-01 $19.51 $19.79 $19.36 $19.78 $19.57 129,581
2022-06-30 $19.37 $19.60 $19.30 $19.45 $19.25 240,918
2022-06-29 $19.74 $19.74 $19.46 $19.55 $19.34 87,668
2022-06-28 $19.90 $20.05 $19.63 $19.70 $19.49 181,321
2022-06-27 $19.56 $19.79 $19.54 $19.77 $19.56 2,159,397
2022-06-24 $19.22 $19.57 $19.22 $19.48 $19.28 145,886
2022-06-23 $19.06 $19.16 $18.90 $19.12 $18.92 187,654
2022-06-22 $18.89 $19.05 $18.77 $18.97 $18.77 93,232
2022-06-21 $18.76 $19.10 $18.76 $19.02 $18.82 268,222
2022-06-17 $18.66 $18.83 $18.38 $18.56 $18.36 207,400
2022-06-16 $18.98 $18.98 $18.55 $18.61 $18.41 703,733
2022-06-15 $19.31 $19.45 $19.02 $19.21 $19.01 136,145
2022-06-14 $19.55 $19.61 $19.05 $19.19 $18.99 222,709
2022-06-13 $20.09 $20.11 $19.41 $19.49 $19.29 409,517
2022-06-10 $20.43 $20.52 $20.27 $20.41 $20.20 304,870
2022-06-09 $20.89 $20.95 $20.60 $20.61 $20.39 171,457
2022-06-08 $21.12 $21.12 $20.86 $20.90 $20.68 233,744
2022-06-07 $20.92 $21.16 $20.87 $21.15 $20.93 294,275
2022-06-06 $21.05 $21.12 $20.97 $21.01 $20.79 73,008
2022-06-03 $21.01 $21.04 $20.93 $20.96 $20.74 76,409
2022-06-02 $21.11 $21.21 $20.84 $21.18 $20.85 169,999
2022-06-01 $21.20 $21.20 $20.83 $21.08 $20.76 408,257
2022-05-31 $21.16 $21.23 $21.02 $21.10 $20.77 394,867
2022-05-27 $20.92 $21.21 $20.92 $21.19 $20.86 146,941
2022-05-26 $20.91 $21.06 $20.91 $20.92 $20.60 149,606
2022-05-25 $20.61 $20.88 $20.61 $20.81 $20.49 151,122
2022-05-24 $20.32 $20.62 $20.15 $20.61 $20.29 87,390
2022-05-23 $20.20 $20.43 $20.19 $20.32 $20.01 128,094
2022-05-20 $20.16 $20.21 $19.82 $20.05 $19.74 113,158
2022-05-19 $20.15 $20.21 $19.97 $20.07 $19.76 135,623
2022-05-18 $20.66 $20.66 $20.18 $20.28 $19.97 117,866
2022-05-17 $20.60 $20.71 $20.41 $20.69 $20.37 114,979
2022-05-16 $20.36 $20.55 $20.30 $20.44 $20.13 78,427
2022-05-13 $20.11 $20.36 $20.11 $20.28 $19.97 231,950
2022-05-12 $19.91 $20.03 $19.80 $20.03 $19.72 165,042
2022-05-11 $19.99 $20.29 $19.88 $19.89 $19.58 135,722
2022-05-10 $20.28 $20.41 $19.74 $19.94 $19.63 439,565
2022-05-09 $20.26 $20.35 $20.09 $20.18 $19.87 238,784
2022-05-06 $20.41 $20.49 $20.25 $20.41 $20.10 250,301
2022-05-05 $20.71 $20.71 $20.31 $20.49 $20.17 145,394
2022-05-04 $20.39 $20.82 $20.32 $20.79 $20.47 158,649
2022-05-03 $20.16 $20.49 $20.16 $20.44 $20.03 116,872
2022-05-02 $20.34 $20.40 $19.84 $20.13 $19.72 411,232
2022-04-29 $20.79 $20.82 $20.25 $20.28 $19.87 129,680
2022-04-28 $20.75 $20.83 $20.57 $20.79 $20.37 115,398
2022-04-27 $20.68 $20.82 $20.59 $20.66 $20.24 116,304
2022-04-26 $20.92 $21.01 $20.65 $20.68 $20.26 142,108
2022-04-25 $21.04 $21.06 $20.56 $20.99 $20.56 235,911
2022-04-22 $21.58 $21.58 $21.14 $21.17 $20.74 247,274
2022-04-21 $21.73 $21.84 $21.58 $21.62 $21.18 193,066
2022-04-20 $21.54 $21.77 $21.54 $21.67 $21.23 204,616
2022-04-19 $21.41 $21.51 $21.41 $21.49 $21.05 109,815
2022-04-18 $21.46 $21.55 $21.36 $21.41 $20.98 320,281
2022-04-14 $21.39 $21.55 $21.39 $21.46 $21.02 112,186
2022-04-13 $21.33 $21.41 $21.24 $21.40 $20.97 96,086
2022-04-12 $21.35 $21.47 $21.22 $21.26 $20.83 162,465
2022-04-11 $21.29 $21.40 $21.24 $21.27 $20.84 163,726
2022-04-08 $21.22 $21.37 $21.20 $21.31 $20.88 100,996
2022-04-07 $21.30 $21.30 $21.07 $21.23 $20.80 86,373
2022-04-06 $21.08 $21.29 $21.08 $21.24 $20.81 147,211
2022-04-05 $21.23 $21.39 $21.09 $21.13 $20.70 115,345
2022-04-04 $21.38 $21.38 $21.17 $21.31 $20.78 137,249
2022-04-01 $21.17 $21.35 $21.08 $21.35 $20.81 138,755
2022-03-31 $21.21 $21.26 $21.08 $21.11 $20.58 164,318
2022-03-30 $21.29 $21.33 $21.18 $21.25 $20.72 169,662
2022-03-29 $21.11 $21.29 $21.09 $21.28 $20.75 164,951
2022-03-28 $21.04 $21.10 $20.88 $21.03 $20.51 129,029
2022-03-25 $20.85 $21.09 $20.84 $21.09 $20.56 98,394
2022-03-24 $20.64 $20.79 $20.62 $20.78 $20.26 72,357
2022-03-23 $20.68 $20.74 $20.60 $20.60 $20.09 80,261
2022-03-22 $20.67 $20.75 $20.55 $20.66 $20.15 375,524
2022-03-21 $20.60 $20.75 $20.57 $20.58 $20.07 111,238
2022-03-18 $20.50 $20.58 $20.41 $20.57 $20.06 81,840
2022-03-17 $20.38 $20.60 $20.35 $20.53 $20.02 210,908
2022-03-16 $20.37 $20.41 $20.12 $20.36 $19.85 107,393
2022-03-15 $20.17 $20.30 $20.15 $20.28 $19.77 274,680
2022-03-14 $20.36 $20.46 $20.11 $20.18 $19.68 204,449
2022-03-11 $20.56 $20.64 $20.34 $20.34 $19.83 140,893
2022-03-10 $20.47 $20.55 $20.33 $20.52 $20.01 165,970
2022-03-09 $20.73 $20.76 $20.53 $20.54 $20.03 109,151
2022-03-08 $20.59 $20.82 $20.57 $20.57 $20.06 133,452
2022-03-07 $20.70 $20.80 $20.52 $20.58 $20.06 198,559
2022-03-04 $20.57 $20.73 $20.50 $20.73 $20.21 134,653
2022-03-03 $20.57 $20.73 $20.50 $20.69 $20.17 175,997
2022-03-02 $20.39 $20.66 $20.34 $20.60 $20.00 111,596
2022-03-01 $20.39 $20.45 $20.12 $20.29 $19.70 141,877
2022-02-28 $20.22 $20.38 $20.17 $20.37 $19.77 158,202
2022-02-25 $19.90 $20.43 $19.90 $20.42 $19.82 170,387
2022-02-24 $19.76 $19.87 $19.53 $19.84 $19.26 338,531
2022-02-23 $20.23 $20.27 $20.00 $20.04 $19.45 142,557
2022-02-22 $20.31 $20.35 $20.02 $20.15 $19.56 233,060
2022-02-18 $20.39 $20.53 $20.27 $20.36 $19.76 147,403
2022-02-17 $20.48 $20.49 $20.34 $20.45 $19.85 139,901
2022-02-16 $20.47 $20.60 $20.41 $20.52 $19.92 186,472
2022-02-15 $20.43 $20.53 $20.38 $20.46 $19.86 109,804
2022-02-14 $20.57 $20.60 $20.24 $20.40 $19.80 150,258
2022-02-11 $20.43 $20.64 $20.41 $20.56 $19.96 194,508
2022-02-10 $20.53 $20.67 $20.31 $20.39 $19.79 187,345
2022-02-09 $20.59 $20.63 $20.55 $20.61 $20.01 165,010
2022-02-08 $20.47 $20.52 $20.40 $20.50 $19.90 354,766
2022-02-07 $20.36 $20.51 $20.30 $20.45 $19.85 174,055
2022-02-04 $20.48 $20.50 $20.22 $20.34 $19.74 170,006
2022-02-03 $20.59 $20.66 $20.47 $20.48 $19.88 144,313
2022-02-02 $20.70 $20.80 $20.63 $20.75 $20.05 190,797
2022-02-01 $20.66 $20.74 $20.53 $20.70 $20.00 225,528
2022-01-31 $20.55 $20.65 $20.46 $20.65 $19.96 124,060
2022-01-28 $20.35 $20.58 $20.20 $20.58 $19.89 207,206
2022-01-27 $20.51 $20.71 $20.30 $20.37 $19.68 179,147
2022-01-26 $20.72 $20.78 $20.27 $20.38 $19.69 352,297
2022-01-25 $20.48 $20.70 $20.27 $20.57 $19.88 417,731
2022-01-24 $20.49 $20.66 $20.16 $20.62 $19.93 586,800
2022-01-21 $20.74 $20.91 $20.63 $20.64 $19.95 481,982
2022-01-20 $21.03 $21.11 $20.75 $20.78 $20.08 131,695
2022-01-19 $21.17 $21.19 $20.98 $21.01 $20.30 155,023
2022-01-18 $21.27 $21.28 $21.06 $21.15 $20.44 209,606
2022-01-14 $21.20 $21.32 $21.14 $21.30 $20.58 219,238
2022-01-13 $21.21 $21.40 $21.20 $21.21 $20.50 189,161
2022-01-12 $21.19 $21.26 $21.15 $21.24 $20.53 304,710
2022-01-11 $21.10 $21.21 $21.00 $21.18 $20.47 155,060
2022-01-10 $21.13 $21.17 $21.01 $21.09 $20.38 318,929
2022-01-07 $21.03 $21.18 $21.00 $21.13 $20.42 331,082
2022-01-06 $20.98 $21.08 $20.95 $20.99 $20.28 149,906
2022-01-05 $21.09 $21.25 $20.93 $20.93 $20.23 568,949
2022-01-04 $20.99 $21.14 $20.99 $21.05 $20.34 220,330
2022-01-03 $20.83 $20.94 $20.73 $20.92 $20.22 277,046
2021-12-31 $20.78 $20.89 $20.75 $20.82 $20.12 89,805
2021-12-30 $20.80 $20.89 $20.75 $20.80 $20.10 99,318
2021-12-29 $20.84 $20.91 $20.84 $20.88 $20.08 137,976
2021-12-28 $20.80 $20.92 $20.79 $20.84 $20.04 145,283
2021-12-27 $20.67 $20.83 $20.60 $20.81 $20.01 176,236
2021-12-23 $20.64 $20.72 $20.64 $20.66 $19.87 276,616
2021-12-22 $20.51 $20.62 $20.43 $20.61 $19.82 94,628
2021-12-21 $20.46 $20.57 $20.46 $20.52 $19.73 139,397
2021-12-20 $20.33 $20.44 $20.18 $20.41 $19.63 216,963
2021-12-17 $20.42 $20.56 $20.41 $20.42 $19.64 156,486
2021-12-16 $20.44 $20.63 $20.40 $20.54 $19.75 324,259
2021-12-15 $20.14 $20.37 $20.13 $20.35 $19.57 142,890
2021-12-14 $20.14 $20.22 $20.10 $20.12 $19.35 176,089
2021-12-13 $20.13 $20.21 $20.08 $20.15 $19.38 88,977
2021-12-10 $20.16 $20.18 $20.08 $20.16 $19.39 94,628
2021-12-09 $20.19 $20.19 $20.07 $20.07 $19.30 80,199
2021-12-08 $20.22 $20.28 $20.16 $20.22 $19.45 113,385
2021-12-07 $20.23 $20.32 $20.15 $20.18 $19.41 111,819
2021-12-06 $19.99 $20.23 $19.99 $20.11 $19.34 154,222
2021-12-03 $19.92 $19.98 $19.81 $19.94 $19.18 626,949
2021-12-02 $19.77 $20.07 $19.74 $19.98 $19.12 170,405
2021-12-01 $20.02 $20.19 $19.66 $19.67 $18.82 296,678
2021-11-30 $20.14 $20.19 $19.85 $19.88 $19.02 341,753
2021-11-29 $20.49 $20.49 $20.24 $20.26 $19.39 169,358
2021-11-26 $20.34 $20.40 $20.21 $20.34 $19.46 325,978
2021-11-24 $20.57 $20.64 $20.55 $20.62 $19.73 96,491
2021-11-23 $20.52 $20.63 $20.52 $20.60 $19.71 101,350
2021-11-22 $20.43 $20.63 $20.38 $20.51 $19.63 145,002
2021-11-19 $20.53 $20.53 $20.37 $20.39 $19.51 172,148
2021-11-18 $20.65 $20.65 $20.47 $20.54 $19.66 94,036
2021-11-17 $20.64 $20.65 $20.55 $20.62 $19.73 98,579
2021-11-16 $20.79 $20.79 $20.66 $20.66 $19.77 96,606
2021-11-15 $20.69 $20.80 $20.67 $20.78 $19.89 159,446
2021-11-12 $20.62 $20.66 $20.59 $20.61 $19.72 122,307
2021-11-11 $20.52 $20.60 $20.51 $20.59 $19.70 100,751
2021-11-10 $20.49 $20.60 $20.46 $20.49 $19.61 162,943
2021-11-09 $20.51 $20.58 $20.47 $20.53 $19.65 93,291
2021-11-08 $20.52 $20.55 $20.46 $20.51 $19.63 182,034
2021-11-05 $20.35 $20.54 $20.35 $20.49 $19.61 173,839
2021-11-04 $20.44 $20.50 $20.21 $20.29 $19.42 103,109
2021-11-03 $20.23 $20.48 $20.23 $20.44 $19.56 177,299
2021-11-02 $20.36 $20.37 $20.23 $20.35 $19.39 143,103
2021-11-01 $20.17 $20.37 $20.17 $20.34 $19.38 182,967
2021-10-29 $20.23 $20.29 $20.08 $20.15 $19.20 123,286
2021-10-28 $20.14 $20.27 $20.14 $20.25 $19.29 86,015
2021-10-27 $20.36 $20.42 $20.14 $20.15 $19.20 131,509
2021-10-26 $20.45 $20.48 $20.36 $20.36 $19.40 116,069
2021-10-25 $20.33 $20.45 $20.30 $20.43 $19.46 109,546
2021-10-22 $20.31 $20.38 $20.26 $20.33 $19.37 70,515
2021-10-21 $20.34 $20.36 $20.20 $20.27 $19.31 156,750
2021-10-20 $20.19 $20.38 $20.17 $20.34 $19.38 124,960
2021-10-19 $20.18 $20.23 $20.12 $20.19 $19.23 92,669
2021-10-18 $20.15 $20.21 $20.07 $20.14 $19.19 91,203
2021-10-15 $20.30 $20.36 $20.17 $20.17 $19.22 115,536
2021-10-14 $20.10 $20.25 $20.08 $20.24 $19.28 214,927
2021-10-13 $19.94 $20.03 $19.82 $20.03 $19.08 133,676
2021-10-12 $19.90 $19.98 $19.82 $19.96 $19.02 364,692
2021-10-11 $19.88 $19.99 $19.84 $19.84 $18.90 156,067
2021-10-08 $19.84 $19.91 $19.81 $19.81 $18.87 169,318
2021-10-07 $19.85 $19.95 $19.81 $19.82 $18.88 134,903
2021-10-06 $19.60 $19.80 $19.49 $19.80 $18.86 131,930
2021-10-05 $19.73 $19.78 $19.65 $19.69 $18.76 225,596
2021-10-04 $19.63 $19.81 $19.63 $19.77 $18.75 332,660
2021-10-01 $19.51 $19.70 $19.38 $19.62 $18.61 138,892
2021-09-30 $19.77 $19.77 $19.42 $19.43 $18.42 153,453
2021-09-29 $19.57 $19.80 $19.57 $19.72 $18.70 111,203
2021-09-28 $19.62 $19.71 $19.53 $19.55 $18.54 191,298
2021-09-27 $19.56 $19.80 $19.56 $19.68 $18.66 118,668
2021-09-24 $19.52 $19.60 $19.52 $19.52 $18.51 63,395
2021-09-23 $19.46 $19.63 $19.46 $19.55 $18.54 167,869
2021-09-22 $19.41 $19.53 $19.39 $19.41 $18.41 155,330
2021-09-21 $19.36 $19.45 $19.27 $19.28 $18.28 139,453
2021-09-20 $19.27 $19.39 $19.15 $19.31 $18.31 507,726
2021-09-17 $19.62 $19.62 $19.50 $19.52 $18.51 148,496
2021-09-16 $19.69 $19.72 $19.53 $19.62 $18.61 137,127
2021-09-15 $19.55 $19.73 $19.55 $19.70 $18.68 114,486
2021-09-14 $19.72 $19.74 $19.47 $19.52 $18.51 128,440
2021-09-13 $19.71 $19.75 $19.60 $19.63 $18.61 148,009
2021-09-10 $19.87 $19.88 $19.63 $19.63 $18.61 138,984
2021-09-09 $19.94 $19.96 $19.80 $19.81 $18.79 161,578
2021-09-08 $19.93 $20.02 $19.91 $19.99 $18.96 156,496
2021-09-07 $20.15 $20.15 $19.92 $19.92 $18.89 208,059
2021-09-03 $20.18 $20.20 $20.12 $20.13 $19.09 90,751
2021-09-02 $20.17 $20.30 $20.17 $20.30 $19.17 303,111
2021-09-01 $20.05 $20.16 $19.97 $20.12 $19.00 183,297
2021-08-31 $19.98 $20.08 $19.97 $20.04 $18.92 133,557
2021-08-30 $19.99 $20.05 $19.95 $19.97 $18.86 224,045
2021-08-27 $19.82 $20.01 $19.82 $19.99 $18.88 104,728
2021-08-26 $19.86 $19.86 $19.75 $19.75 $18.65 166,689
2021-08-25 $19.84 $19.94 $19.80 $19.86 $18.75 214,275
2021-08-24 $19.89 $19.93 $19.80 $19.85 $18.74 104,684
2021-08-23 $19.88 $19.93 $19.85 $19.85 $18.74 187,304
2021-08-20 $19.66 $19.88 $19.62 $19.81 $18.71 83,360
2021-08-19 $19.73 $19.81 $19.59 $19.68 $18.58 193,667
2021-08-18 $20.02 $20.04 $19.79 $19.81 $18.71 111,243
2021-08-17 $19.98 $20.06 $19.90 $20.05 $18.93 198,691
2021-08-16 $19.99 $20.07 $19.93 $20.01 $18.90 136,257
2021-08-13 $19.98 $20.04 $19.95 $20.02 $18.91 145,297
2021-08-12 $19.97 $19.97 $19.88 $19.95 $18.84 180,010
2021-08-11 $19.91 $19.99 $19.87 $19.95 $18.84 114,627
2021-08-10 $19.74 $19.89 $19.73 $19.86 $18.75 190,805
2021-08-09 $19.69 $19.77 $19.65 $19.75 $18.65 103,681
2021-08-06 $19.66 $19.77 $19.65 $19.71 $18.61 113,922
2021-08-05 $19.55 $19.65 $19.55 $19.62 $18.53 124,802
2021-08-04 $19.71 $19.73 $19.47 $19.50 $18.41 194,917
2021-08-03 $19.79 $19.87 $19.66 $19.86 $18.67 263,744
2021-08-02 $19.90 $20.00 $19.73 $19.74 $18.56 139,281
2021-07-30 $19.91 $20.02 $19.81 $19.82 $18.64 153,698
2021-07-29 $19.95 $20.02 $19.92 $19.95 $18.76 268,628
2021-07-28 $19.84 $19.97 $19.78 $19.88 $18.69 120,594
2021-07-27 $19.78 $19.85 $19.65 $19.83 $18.64 98,233
2021-07-26 $19.68 $19.82 $19.68 $19.81 $18.63 119,058
2021-07-23 $19.61 $19.69 $19.55 $19.67 $18.49 152,104
2021-07-22 $19.68 $19.68 $19.52 $19.55 $18.38 115,446
2021-07-21 $19.75 $19.80 $19.65 $19.66 $18.49 119,333
2021-07-20 $19.40 $19.70 $19.39 $19.64 $18.47 139,867
2021-07-19 $19.51 $19.52 $19.21 $19.35 $18.19 336,523
2021-07-16 $19.85 $19.87 $19.63 $19.66 $18.49 346,815
2021-07-15 $19.71 $19.79 $19.68 $19.77 $18.59 177,565
2021-07-14 $19.84 $19.84 $19.72 $19.77 $18.59 125,583
2021-07-13 $19.97 $19.98 $19.72 $19.73 $18.55 314,852
2021-07-12 $19.94 $20.00 $19.87 $19.98 $18.79 186,587
2021-07-09 $19.83 $19.96 $19.76 $19.95 $18.76 176,045
2021-07-08 $19.64 $19.79 $19.57 $19.71 $18.53 198,290
2021-07-07 $19.89 $19.91 $19.76 $19.85 $18.66 173,950
2021-07-06 $20.03 $20.05 $19.72 $19.89 $18.70 254,482
2021-07-02 $20.11 $20.11 $20.01 $20.07 $18.79 135,782
2021-07-01 $20.06 $20.17 $19.98 $20.10 $18.82 202,126
2021-06-30 $19.93 $20.07 $19.92 $19.98 $18.71 273,393
2021-06-29 $20.06 $20.06 $19.87 $19.89 $18.62 342,620
2021-06-28 $20.22 $20.22 $19.97 $20.02 $18.74 260,226
2021-06-25 $20.10 $20.19 $20.08 $20.18 $18.89 114,155
2021-06-24 $20.08 $20.10 $20.01 $20.08 $18.80 206,569
2021-06-23 $20.13 $20.13 $20.05 $20.05 $18.77 179,692
2021-06-22 $20.16 $20.16 $20.04 $20.10 $18.82 226,821
2021-06-21 $19.90 $20.16 $19.90 $20.12 $18.84 157,637
2021-06-18 $20.09 $20.09 $19.80 $19.80 $18.54 368,946
2021-06-17 $20.40 $20.42 $20.05 $20.17 $18.88 248,507
2021-06-16 $20.54 $20.59 $20.37 $20.40 $19.10 137,047
2021-06-15 $20.57 $20.60 $20.47 $20.52 $19.21 186,800
2021-06-14 $20.55 $20.57 $20.45 $20.54 $19.23 211,076
2021-06-11 $20.58 $20.60 $20.50 $20.57 $19.26 199,129
2021-06-10 $20.57 $20.57 $20.46 $20.56 $19.25 206,524
2021-06-09 $20.50 $20.57 $20.46 $20.50 $19.19 221,524
2021-06-08 $20.42 $20.50 $20.39 $20.49 $19.18 383,636
2021-06-07 $20.38 $20.45 $20.35 $20.41 $19.11 224,482
2021-06-04 $20.36 $20.40 $20.30 $20.34 $19.04 131,268
2021-06-03 $20.37 $20.38 $20.24 $20.30 $19.01 139,848
2021-06-02 $20.30 $20.50 $20.25 $20.49 $19.10 222,124
2021-06-01 $20.23 $20.27 $20.11 $20.24 $18.87 220,395
2021-05-28 $20.10 $20.17 $20.07 $20.10 $18.74 163,683
2021-05-27 $20.12 $20.18 $20.05 $20.05 $18.69 121,870
2021-05-26 $19.99 $20.08 $19.94 $20.05 $18.69 195,770
2021-05-25 $20.17 $20.18 $19.95 $19.98 $18.63 175,846
2021-05-24 $20.23 $20.24 $20.15 $20.16 $18.80 147,322
2021-05-21 $20.15 $20.27 $20.08 $20.16 $18.80 186,620
2021-05-20 $20.00 $20.17 $19.97 $20.11 $18.75 178,772
2021-05-19 $20.00 $20.03 $19.83 $20.01 $18.66 209,901
2021-05-18 $20.20 $20.24 $20.15 $20.17 $18.81 151,113
2021-05-17 $20.12 $20.26 $20.12 $20.22 $18.85 176,558
2021-05-14 $20.07 $20.19 $20.05 $20.14 $18.78 274,334
2021-05-13 $19.72 $20.08 $19.62 $20.00 $18.65 211,721
2021-05-12 $20.02 $20.09 $19.70 $19.73 $18.40 255,021
2021-05-11 $20.11 $20.11 $19.95 $20.02 $18.67 328,247
2021-05-10 $20.24 $20.38 $20.21 $20.26 $18.89 272,255
2021-05-07 $20.09 $20.14 $20.01 $20.13 $18.77 134,792
2021-05-06 $19.85 $20.06 $19.82 $20.06 $18.70 181,971
2021-05-05 $19.90 $19.94 $19.78 $19.81 $18.47 369,400
2021-05-04 $19.89 $19.96 $19.85 $19.93 $18.50 382,241
2021-05-03 $19.83 $19.95 $19.77 $19.92 $18.49 174,265
2021-04-30 $19.76 $19.79 $19.71 $19.74 $18.32 191,065
2021-04-29 $19.79 $19.86 $19.71 $19.76 $18.34 283,023
2021-04-28 $19.76 $19.80 $19.69 $19.71 $18.30 239,113
2021-04-27 $19.70 $19.75 $19.70 $19.74 $18.32 263,590
2021-04-26 $19.75 $19.78 $19.66 $19.69 $18.28 172,891
2021-04-23 $19.61 $19.74 $19.59 $19.70 $18.29 194,244
2021-04-22 $19.74 $19.74 $19.58 $19.58 $18.17 171,130
2021-04-21 $19.56 $19.74 $19.56 $19.71 $18.30 155,401
2021-04-20 $19.57 $19.62 $19.51 $19.55 $18.15 378,602
2021-04-19 $19.69 $19.69 $19.58 $19.62 $18.21 182,545
2021-04-16 $19.65 $19.70 $19.60 $19.69 $18.28 170,181
2021-04-15 $19.50 $19.57 $19.47 $19.57 $18.17 119,067
2021-04-14 $19.43 $19.53 $19.42 $19.45 $18.05 223,161
2021-04-13 $19.49 $19.49 $19.39 $19.45 $18.05 169,444
2021-04-12 $19.43 $19.47 $19.40 $19.42 $18.03 169,409
2021-04-09 $19.44 $19.49 $19.32 $19.38 $17.99 229,896
2021-04-08 $19.41 $19.46 $19.34 $19.42 $18.03 123,864
2021-04-07 $19.47 $19.52 $19.37 $19.40 $18.01 157,876
2021-04-06 $19.48 $19.51 $19.45 $19.50 $18.10 221,817
2021-04-05 $19.49 $19.50 $19.37 $19.48 $18.08 309,711
2021-04-01 $19.38 $19.47 $19.27 $19.47 $17.99 172,895
2021-03-31 $19.40 $19.42 $19.33 $19.38 $17.91 216,363
2021-03-30 $19.39 $19.42 $19.30 $19.38 $17.91 178,933
2021-03-29 $19.33 $19.54 $19.29 $19.41 $17.94 160,103
2021-03-26 $19.17 $19.43 $19.16 $19.43 $17.95 213,578
2021-03-25 $18.81 $19.12 $18.65 $19.09 $17.64 172,356
2021-03-24 $18.97 $19.08 $18.84 $18.86 $17.43 154,719
2021-03-23 $19.04 $19.12 $18.85 $18.87 $17.44 179,008
2021-03-22 $19.11 $19.15 $19.01 $19.12 $17.67 199,270
2021-03-19 $19.05 $19.21 $19.04 $19.13 $17.68 170,768
2021-03-18 $19.22 $19.25 $19.02 $19.03 $17.58 204,887
2021-03-17 $19.23 $19.25 $19.08 $19.25 $17.79 300,486
2021-03-16 $19.32 $19.32 $19.20 $19.22 $17.76 179,908
2021-03-15 $19.29 $19.39 $19.23 $19.33 $17.86 300,403
2021-03-12 $19.15 $19.28 $19.11 $19.28 $17.82 157,617
2021-03-11 $19.15 $19.17 $19.05 $19.12 $17.67 321,817
2021-03-10 $18.84 $19.15 $18.82 $19.13 $17.68 236,586
2021-03-09 $18.91 $18.97 $18.80 $18.81 $17.38 245,708
2021-03-08 $18.63 $18.93 $18.55 $18.86 $17.43 265,681
2021-03-05 $18.31 $18.55 $18.19 $18.54 $17.13 528,087
2021-03-04 $18.34 $18.45 $18.03 $18.16 $16.78 326,604
2021-03-03 $18.25 $18.43 $18.22 $18.31 $16.92 174,910
2021-03-02 $18.45 $18.45 $18.33 $18.36 $16.88 279,821
2021-03-01 $18.39 $18.52 $18.36 $18.36 $16.88 486,305
2021-02-26 $18.57 $18.57 $18.23 $18.24 $16.77 286,453
2021-02-25 $18.85 $18.97 $18.53 $18.57 $17.07 423,586
2021-02-24 $18.68 $18.88 $18.66 $18.86 $17.34 467,670
2021-02-23 $18.66 $18.72 $18.39 $18.65 $17.15 290,318
2021-02-22 $18.54 $18.70 $18.52 $18.60 $17.10 263,321
2021-02-19 $18.52 $18.61 $18.50 $18.56 $17.06 220,870
2021-02-18 $18.62 $18.62 $18.45 $18.49 $17.00 316,420
2021-02-17 $18.68 $18.68 $18.50 $18.66 $17.16 263,472
2021-02-16 $18.70 $18.72 $18.56 $18.65 $17.15 272,886
2021-02-12 $18.42 $18.57 $18.42 $18.56 $17.06 286,671
2021-02-11 $18.52 $18.57 $18.28 $18.46 $16.97 393,877
2021-02-10 $18.38 $18.49 $18.34 $18.49 $17.00 287,561
2021-02-09 $18.25 $18.33 $18.20 $18.33 $16.85 416,097
2021-02-08 $18.12 $18.27 $18.08 $18.26 $16.79 338,880
2021-02-05 $17.93 $18.07 $17.93 $18.02 $16.57 216,048
2021-02-04 $17.75 $17.85 $17.67 $17.83 $16.39 176,312
2021-02-03 $17.68 $17.73 $17.51 $17.69 $16.26 365,069
2021-02-02 $17.93 $17.95 $17.67 $17.73 $16.21 316,566
2021-02-01 $17.87 $17.91 $17.65 $17.84 $16.31 215,920
2021-01-29 $17.87 $17.96 $17.64 $17.77 $16.25 406,131
2021-01-28 $18.08 $18.16 $17.81 $17.87 $16.34 224,952
2021-01-27 $17.99 $18.45 $17.95 $18.08 $16.53 342,607
2021-01-26 $18.09 $18.18 $17.93 $18.11 $16.56 391,875
2021-01-25 $17.79 $18.30 $17.73 $18.02 $16.47 224,528
2021-01-22 $17.62 $17.80 $17.53 $17.80 $16.27 191,470
2021-01-21 $17.90 $17.90 $17.65 $17.76 $16.24 242,307
2021-01-20 $17.89 $17.92 $17.81 $17.92 $16.38 159,733
2021-01-19 $17.76 $17.88 $17.75 $17.83 $16.30 190,837
2021-01-15 $17.69 $17.73 $17.51 $17.70 $16.18 181,796
2021-01-14 $17.61 $17.80 $17.58 $17.76 $16.24 399,312
2021-01-13 $17.47 $17.63 $17.45 $17.56 $16.05 132,509
2021-01-12 $17.33 $17.47 $17.28 $17.47 $15.97 202,391
2021-01-11 $17.22 $17.35 $17.22 $17.30 $15.82 242,099
2021-01-08 $17.42 $17.42 $17.12 $17.31 $15.83 390,501
2021-01-07 $17.44 $17.46 $17.32 $17.35 $15.86 415,798
2021-01-06 $17.09 $17.49 $17.08 $17.35 $15.86 480,814
2021-01-05 $16.85 $17.11 $16.85 $16.96 $15.51 219,689
2021-01-04 $16.96 $17.02 $16.70 $16.85 $15.41 369,210
2020-12-31 $16.73 $16.88 $16.65 $16.85 $15.41 232,721
2020-12-30 $16.81 $16.86 $16.68 $16.73 $15.30 238,111
2020-12-29 $16.94 $17.00 $16.77 $16.86 $15.32 211,503
2020-12-28 $17.02 $17.08 $16.89 $16.94 $15.40 286,029
2020-12-24 $16.97 $16.99 $16.87 $16.97 $15.42 69,844
2020-12-23 $16.86 $17.06 $16.86 $16.99 $15.44 221,067
2020-12-22 $16.85 $16.93 $16.80 $16.84 $15.31 207,885
2020-12-21 $16.90 $16.94 $16.78 $16.85 $15.31 270,090
2020-12-18 $17.22 $17.30 $17.08 $17.14 $15.58 179,433
2020-12-17 $17.25 $17.28 $17.16 $17.25 $15.68 262,748
2020-12-16 $17.36 $17.36 $17.21 $17.24 $15.67 163,209
2020-12-15 $17.18 $17.33 $17.13 $17.32 $15.74 239,386
2020-12-14 $17.38 $17.43 $17.10 $17.17 $15.60 275,997
2020-12-11 $17.14 $17.29 $17.14 $17.28 $15.70 178,002
2020-12-10 $17.12 $17.27 $17.06 $17.27 $15.70 284,913
2020-12-09 $17.20 $17.27 $17.03 $17.16 $15.60 328,944
2020-12-08 $16.95 $17.16 $16.90 $17.13 $15.57 365,454
2020-12-07 $17.05 $17.05 $16.89 $17.01 $15.46 317,882
2020-12-04 $16.80 $17.07 $16.80 $17.07 $15.51 236,298
2020-12-03 $16.68 $16.80 $16.60 $16.74 $15.21 225,292
2020-12-02 $16.63 $16.75 $16.61 $16.70 $15.09 271,216
2020-12-01 $16.76 $16.85 $16.60 $16.67 $15.06 224,377
2020-11-30 $16.81 $16.81 $16.53 $16.55 $14.95 342,564
2020-11-27 $16.95 $16.95 $16.76 $16.83 $15.21 258,627
2020-11-25 $17.07 $17.07 $16.86 $16.92 $15.29 397,926
2020-11-24 $16.84 $17.12 $16.84 $17.08 $15.43 268,715
2020-11-23 $16.50 $16.75 $16.42 $16.63 $15.02 195,563
2020-11-20 $16.37 $16.42 $16.29 $16.39 $14.81 182,194
2020-11-19 $16.35 $16.42 $16.22 $16.42 $14.83 134,166
2020-11-18 $16.62 $16.68 $16.34 $16.36 $14.78 232,618
2020-11-17 $16.39 $16.58 $16.30 $16.51 $14.92 390,630
2020-11-16 $16.30 $16.50 $16.27 $16.50 $14.91 283,748
2020-11-13 $15.91 $16.15 $15.87 $16.12 $14.56 228,193
2020-11-12 $16.06 $16.06 $15.70 $15.85 $14.32 208,724
2020-11-11 $16.22 $16.23 $16.00 $16.11 $14.55 272,923
2020-11-10 $15.75 $16.16 $15.73 $16.15 $14.59 503,663
2020-11-09 $15.78 $15.97 $15.67 $15.69 $14.18 391,968
2020-11-06 $15.39 $15.50 $15.16 $15.19 $13.72 162,453
2020-11-05 $15.36 $15.47 $15.31 $15.39 $13.90 658,543
2020-11-04 $15.40 $15.51 $15.15 $15.29 $13.81 193,438
2020-11-03 $15.45 $15.53 $15.38 $15.49 $13.90 171,884
2020-11-02 $15.12 $15.29 $15.08 $15.27 $13.71 172,573
2020-10-30 $15.04 $15.07 $14.89 $15.00 $13.46 173,491
2020-10-29 $14.91 $15.15 $14.79 $15.13 $13.58 150,884
2020-10-28 $15.14 $15.18 $14.88 $14.91 $13.38 194,902
2020-10-27 $15.43 $15.47 $15.33 $15.34 $13.77 73,219
2020-10-26 $15.53 $15.57 $15.28 $15.42 $13.84 110,186
2020-10-23 $15.68 $15.74 $15.56 $15.67 $14.07 91,148
2020-10-22 $15.37 $15.63 $15.35 $15.63 $14.03 95,325
2020-10-21 $15.36 $15.40 $15.30 $15.34 $13.77 120,511
2020-10-20 $15.41 $15.48 $15.35 $15.39 $13.81 93,815
2020-10-19 $15.53 $15.57 $15.31 $15.32 $13.75 113,012
2020-10-16 $15.70 $15.70 $15.50 $15.51 $13.92 137,558
2020-10-15 $15.48 $15.72 $15.46 $15.66 $14.06 234,820
2020-10-14 $15.64 $15.73 $15.60 $15.61 $14.01 150,088
2020-10-13 $15.71 $15.71 $15.53 $15.62 $14.02 164,540
2020-10-12 $15.72 $15.77 $15.68 $15.72 $14.11 338,327
2020-10-09 $15.82 $15.88 $15.70 $15.72 $14.11 355,312
2020-10-08 $15.54 $15.77 $15.52 $15.77 $14.16 180,687
2020-10-07 $15.42 $15.51 $15.38 $15.48 $13.90 298,031
2020-10-06 $15.42 $15.59 $15.31 $15.34 $13.77 172,989
2020-10-05 $15.34 $15.42 $15.25 $15.40 $13.82 130,299
2020-10-02 $15.01 $15.39 $15.00 $15.36 $13.70 111,478
2020-10-01 $15.13 $15.24 $15.02 $15.24 $13.59 137,358
2020-09-30 $15.05 $15.22 $15.03 $15.12 $13.49 159,499
2020-09-29 $15.05 $15.05 $14.86 $15.02 $13.40 74,453
2020-09-28 $14.96 $15.13 $14.96 $15.04 $13.41 126,717
2020-09-25 $14.60 $14.81 $14.60 $14.79 $13.19 157,269
2020-09-24 $14.56 $14.81 $14.40 $14.63 $13.05 266,848
2020-09-23 $15.00 $15.10 $14.54 $14.56 $12.99 158,669
2020-09-22 $15.05 $15.25 $14.96 $14.96 $13.34 160,229
2020-09-21 $15.20 $15.20 $14.88 $15.03 $13.40 264,555
2020-09-18 $15.58 $15.60 $15.29 $15.35 $13.69 153,438
2020-09-17 $15.51 $15.59 $15.40 $15.54 $13.86 113,174
2020-09-16 $15.51 $15.77 $15.50 $15.59 $13.90 118,315
2020-09-15 $15.59 $15.64 $15.45 $15.45 $13.78 91,183
2020-09-14 $15.36 $15.59 $15.33 $15.52 $13.84 138,645
2020-09-11 $15.33 $15.37 $15.17 $15.29 $13.64 168,590
2020-09-10 $15.56 $15.59 $15.30 $15.32 $13.66 371,709
2020-09-09 $15.50 $15.67 $15.47 $15.52 $13.84 134,083
2020-09-08 $15.67 $15.67 $15.38 $15.40 $13.73 220,083
2020-09-04 $15.85 $15.94 $15.52 $15.72 $14.02 195,299
2020-09-03 $15.88 $16.04 $15.68 $15.77 $14.06 234,500
2020-09-02 $15.85 $16.03 $15.83 $15.98 $14.16 205,347
2020-09-01 $15.94 $15.95 $15.79 $15.83 $14.03 321,781
2020-08-31 $16.12 $16.12 $15.93 $15.99 $14.17 174,874
2020-08-28 $16.01 $16.11 $15.92 $16.11 $14.27 151,087
2020-08-27 $15.90 $16.08 $15.90 $16.01 $14.18 127,617
2020-08-26 $16.12 $16.12 $15.90 $15.91 $14.10 228,970
2020-08-25 $16.28 $16.28 $16.01 $16.11 $14.27 110,694
2020-08-24 $16.06 $16.20 $15.97 $16.18 $14.34 220,451
2020-08-21 $16.01 $16.04 $15.91 $15.99 $14.17 205,255
2020-08-20 $16.09 $16.13 $16.00 $16.02 $14.19 167,847
2020-08-19 $16.20 $16.26 $16.15 $16.18 $14.34 103,661
2020-08-18 $16.32 $16.36 $16.15 $16.18 $14.34 131,879
2020-08-17 $16.29 $16.33 $16.21 $16.29 $14.43 190,371
2020-08-14 $16.17 $16.33 $16.10 $16.28 $14.43 134,706
2020-08-13 $16.36 $16.38 $16.13 $16.21 $14.36 248,875
2020-08-12 $16.31 $16.42 $16.31 $16.38 $14.51 281,592
2020-08-11 $16.38 $16.47 $16.17 $16.21 $14.36 292,799
2020-08-10 $16.11 $16.26 $16.10 $16.23 $14.38 216,045
2020-08-07 $15.79 $16.05 $15.78 $16.05 $14.22 200,317
2020-08-06 $15.80 $15.93 $15.79 $15.84 $14.04 181,209
2020-08-05 $15.74 $15.85 $15.67 $15.84 $14.04 169,939
2020-08-04 $15.63 $15.77 $15.63 $15.76 $13.87 165,718
2020-08-03 $15.62 $15.67 $15.50 $15.64 $13.77 142,533
2020-07-31 $15.53 $15.64 $15.32 $15.56 $13.70 398,427
2020-07-30 $15.57 $15.66 $15.45 $15.58 $13.72 263,129
2020-07-29 $15.56 $15.70 $15.50 $15.67 $13.80 112,486
2020-07-28 $15.40 $15.54 $15.40 $15.47 $13.62 191,487
2020-07-27 $15.35 $15.42 $15.28 $15.40 $13.56 132,208
2020-07-24 $15.45 $15.53 $15.29 $15.33 $13.50 219,143
2020-07-23 $15.47 $15.57 $15.40 $15.50 $13.65 132,695
2020-07-22 $15.39 $15.52 $15.29 $15.51 $13.65 175,115
2020-07-21 $15.16 $15.49 $15.16 $15.39 $13.55 225,495
2020-07-20 $15.23 $15.28 $15.07 $15.09 $13.28 236,353
2020-07-17 $15.22 $15.36 $15.21 $15.29 $13.46 218,484
2020-07-16 $15.16 $15.28 $15.10 $15.18 $13.36 142,057
2020-07-15 $15.06 $15.26 $15.00 $15.20 $13.38 171,616
2020-07-14 $14.63 $14.89 $14.58 $14.89 $13.11 417,064
2020-07-13 $14.72 $14.85 $14.65 $14.65 $12.90 220,484
2020-07-10 $14.40 $14.74 $14.37 $14.72 $12.96 202,021
2020-07-09 $14.75 $14.75 $14.35 $14.40 $12.68 458,416
2020-07-08 $14.75 $14.87 $14.67 $14.77 $13.00 242,337
2020-07-07 $14.77 $14.86 $14.70 $14.76 $12.99 230,838
2020-07-06 $15.15 $15.15 $14.77 $14.85 $13.07 250,400
2020-07-02 $15.13 $15.25 $14.98 $15.02 $13.13 243,964
2020-07-01 $15.01 $15.15 $14.93 $14.93 $13.05 215,037
2020-06-30 $14.94 $15.09 $14.82 $15.00 $13.11 117,726
2020-06-29 $14.77 $14.98 $14.70 $14.94 $13.06 131,112
2020-06-26 $15.02 $15.02 $14.63 $14.72 $12.87 180,991
2020-06-25 $14.91 $15.09 $14.85 $15.07 $13.18 172,133
2020-06-24 $15.25 $15.30 $14.77 $14.98 $13.10 246,135
2020-06-23 $15.60 $15.63 $15.37 $15.39 $13.46 178,172
2020-06-22 $15.41 $15.49 $15.28 $15.45 $13.51 175,838
2020-06-19 $15.83 $15.92 $15.44 $15.49 $13.54 158,207
2020-06-18 $15.53 $15.78 $15.50 $15.66 $13.69 145,719
2020-06-17 $15.87 $15.88 $15.60 $15.65 $13.68 211,269
2020-06-16 $16.09 $16.11 $15.59 $15.85 $13.86 189,716
2020-06-15 $15.03 $15.69 $14.90 $15.64 $13.67 223,712
2020-06-12 $15.48 $15.62 $15.13 $15.44 $13.50 225,281
2020-06-11 $15.58 $15.60 $14.95 $15.01 $13.12 746,292
2020-06-10 $16.60 $16.60 $16.10 $16.20 $14.16 275,355
2020-06-09 $16.86 $16.91 $16.44 $16.61 $14.52 357,823
2020-06-08 $16.66 $17.02 $16.62 $17.00 $14.86 399,021
2020-06-05 $16.43 $16.66 $16.42 $16.46 $14.39 628,017
2020-06-04 $16.00 $16.05 $15.81 $16.04 $14.02 198,888
2020-06-03 $15.75 $16.03 $15.75 $15.96 $13.95 197,788
2020-06-02 $15.60 $15.71 $15.57 $15.68 $13.62 259,484
2020-06-01 $15.49 $15.69 $15.37 $15.54 $13.50 340,450
2020-05-29 $15.50 $15.54 $15.18 $15.44 $13.41 206,008
2020-05-28 $15.95 $15.95 $15.55 $15.57 $13.52 401,635
2020-05-27 $15.79 $15.85 $15.40 $15.79 $13.71 248,813
2020-05-26 $15.41 $15.58 $15.32 $15.49 $13.45 273,377
2020-05-22 $14.88 $14.95 $14.66 $14.94 $12.98 147,661
2020-05-21 $14.85 $14.98 $14.73 $14.89 $12.93 141,809
2020-05-20 $14.75 $14.91 $14.68 $14.82 $12.87 185,822
2020-05-19 $14.74 $14.85 $14.50 $14.52 $12.61 257,171
2020-05-18 $14.48 $14.80 $14.48 $14.75 $12.81 186,294
2020-05-15 $13.91 $14.10 $13.77 $14.02 $12.18 130,325
2020-05-14 $13.72 $14.02 $13.35 $13.97 $12.13 174,193
2020-05-13 $14.32 $14.34 $13.68 $13.90 $12.07 487,168
2020-05-12 $14.65 $14.70 $14.31 $14.31 $12.43 140,524
2020-05-11 $14.75 $14.75 $14.49 $14.57 $12.65 221,735
2020-05-08 $14.40 $14.78 $14.40 $14.77 $12.83 146,915
2020-05-07 $14.35 $14.48 $14.16 $14.24 $12.37 226,982
2020-05-06 $14.41 $14.58 $14.09 $14.13 $12.27 136,606
2020-05-05 $14.74 $14.82 $14.32 $14.37 $12.48 196,343
2020-05-04 $14.42 $14.67 $14.14 $14.58 $12.57 168,606
2020-05-01 $14.84 $14.84 $14.40 $14.61 $12.60 242,317
2020-04-30 $15.41 $15.41 $15.01 $15.17 $13.08 240,285
2020-04-29 $15.34 $15.64 $15.26 $15.45 $13.32 262,910
2020-04-28 $14.74 $15.06 $14.62 $14.93 $12.87 221,363
2020-04-27 $14.10 $14.50 $14.05 $14.40 $12.41 181,957
2020-04-24 $14.02 $14.09 $13.70 $14.03 $12.10 368,231
2020-04-23 $13.81 $14.07 $13.76 $13.87 $11.96 301,196
2020-04-22 $13.71 $13.87 $13.55 $13.68 $11.79 201,083
2020-04-21 $13.32 $13.64 $13.30 $13.48 $11.62 208,157
2020-04-20 $13.67 $14.02 $13.52 $13.65 $11.77 131,698
2020-04-17 $13.81 $14.05 $13.71 $13.94 $12.02 172,153
2020-04-16 $13.60 $13.60 $13.31 $13.42 $11.57 170,912
2020-04-15 $13.73 $13.73 $13.35 $13.57 $11.70 278,072
2020-04-14 $14.16 $14.34 $14.00 $14.18 $12.22 463,821
2020-04-13 $14.20 $14.20 $13.57 $13.86 $11.95 248,049
2020-04-09 $13.79 $14.44 $13.77 $14.08 $12.14 690,665
2020-04-08 $12.91 $13.42 $12.85 $13.35 $11.51 238,466
2020-04-07 $12.85 $13.16 $12.59 $12.60 $10.86 591,689
2020-04-06 $12.18 $12.53 $12.07 $12.37 $10.66 314,188
2020-04-03 $12.00 $12.03 $11.45 $11.74 $10.12 176,164
2020-04-02 $12.00 $12.50 $11.94 $12.15 $10.37 233,342
2020-04-01 $12.43 $12.46 $11.90 $11.99 $10.24 183,818
2020-03-31 $12.82 $12.99 $12.64 $12.88 $10.99 166,650
2020-03-30 $13.07 $13.07 $12.51 $12.83 $10.95 456,358
2020-03-27 $13.28 $13.38 $12.90 $13.04 $11.13 1,354,570
2020-03-26 $12.71 $13.84 $12.71 $13.48 $11.51 343,686
2020-03-25 $11.94 $13.10 $11.77 $12.53 $10.70 364,053
2020-03-24 $11.73 $11.99 $11.50 $11.71 $10.00 424,024
2020-03-23 $12.13 $12.24 $11.05 $11.17 $9.54 597,767
2020-03-20 $12.55 $13.14 $12.11 $12.25 $10.46 546,780
2020-03-19 $10.75 $12.48 $10.55 $12.30 $10.50 692,473
2020-03-18 $12.89 $13.00 $10.94 $11.32 $9.66 604,811
2020-03-17 $13.83 $14.12 $13.31 $13.69 $11.69 385,034
2020-03-16 $14.23 $14.84 $13.39 $13.78 $11.76 856,080
2020-03-13 $15.58 $16.00 $14.70 $15.81 $13.50 467,351
2020-03-12 $16.06 $16.32 $14.10 $14.60 $12.46 492,737
2020-03-11 $17.80 $17.83 $17.02 $17.15 $14.64 253,527
2020-03-10 $18.25 $18.37 $17.23 $18.19 $15.53 312,541
2020-03-09 $18.51 $19.02 $17.68 $17.77 $15.17 734,091
2020-03-06 $19.96 $20.07 $19.51 $19.90 $16.99 402,319
2020-03-05 $20.70 $20.70 $20.16 $20.36 $17.38 342,308
2020-03-04 $20.77 $21.01 $20.68 $20.98 $17.91 265,003
2020-03-03 $21.20 $21.52 $20.53 $20.62 $17.47 301,429
2020-03-02 $20.49 $21.14 $20.30 $21.12 $17.90 380,130
2020-02-28 $20.30 $20.45 $19.82 $20.45 $17.33 974,384
2020-02-27 $21.26 $21.40 $20.53 $20.72 $17.56 548,326
2020-02-26 $21.92 $22.01 $21.49 $21.50 $18.22 458,891
2020-02-25 $22.70 $22.73 $21.89 $21.91 $18.56 755,400
2020-02-24 $22.91 $22.91 $22.57 $22.67 $19.21 379,122
2020-02-21 $23.31 $23.38 $23.17 $23.20 $19.66 182,709
2020-02-20 $23.12 $23.27 $23.09 $23.26 $19.71 169,633
2020-02-19 $23.24 $23.29 $23.19 $23.19 $19.65 117,984
2020-02-18 $23.15 $23.24 $23.11 $23.17 $19.63 193,751
2020-02-14 $23.24 $23.33 $23.10 $23.17 $19.63 147,571
2020-02-13 $23.24 $23.30 $23.19 $23.24 $19.69 136,107
2020-02-12 $23.20 $23.27 $23.16 $23.24 $19.69 134,912
2020-02-11 $23.20 $23.24 $23.11 $23.11 $19.58 170,921
2020-02-10 $23.06 $23.14 $23.05 $23.11 $19.58 241,014
2020-02-07 $23.25 $23.29 $23.05 $23.09 $19.56 170,955
2020-02-06 $23.41 $23.47 $23.30 $23.31 $19.75 249,505
2020-02-05 $23.18 $23.34 $23.18 $23.32 $19.76 164,718
2020-02-04 $23.21 $23.30 $23.15 $23.19 $19.52 153,780
2020-02-03 $23.10 $23.18 $23.01 $23.04 $19.39 326,011
2020-01-31 $23.35 $23.35 $23.01 $23.09 $19.43 185,348
2020-01-30 $23.33 $23.36 $23.14 $23.36 $19.66 254,307
2020-01-29 $23.46 $23.54 $23.38 $23.41 $19.70 142,218
2020-01-28 $23.28 $23.45 $23.28 $23.41 $19.70 161,037
2020-01-27 $23.33 $23.34 $23.25 $23.28 $19.59 195,198
2020-01-24 $23.79 $23.80 $23.46 $23.52 $19.80 184,442
2020-01-23 $23.80 $23.82 $23.64 $23.80 $20.03 100,609
2020-01-22 $23.86 $23.89 $23.80 $23.80 $20.03 163,198
2020-01-21 $23.94 $23.96 $23.79 $23.84 $20.07 205,885
2020-01-17 $24.00 $24.02 $23.87 $23.94 $20.15 458,449
2020-01-16 $23.90 $23.99 $23.90 $23.98 $20.18 129,413
2020-01-15 $23.72 $23.87 $23.72 $23.82 $20.05 131,683
2020-01-14 $23.67 $23.72 $23.61 $23.67 $19.92 118,816
2020-01-13 $23.58 $23.67 $23.56 $23.67 $19.92 130,617
2020-01-10 $23.70 $23.70 $23.53 $23.56 $19.83 332,886
2020-01-09 $23.71 $23.72 $23.65 $23.69 $19.94 142,858
2020-01-08 $23.71 $23.74 $23.61 $23.63 $19.89 166,785
2020-01-07 $23.69 $23.72 $23.63 $23.70 $19.95 84,019
2020-01-06 $23.63 $23.77 $23.60 $23.73 $19.97 140,781
2020-01-03 $23.60 $23.69 $23.56 $23.69 $19.94 105,073
2020-01-02 $23.81 $23.85 $23.53 $23.64 $19.90 170,461
2019-12-31 $23.67 $23.74 $23.61 $23.73 $19.97 75,844
2019-12-30 $23.78 $23.78 $23.64 $23.66 $19.91 182,666
2019-12-27 $23.95 $23.98 $23.85 $23.88 $19.97 123,520
2019-12-26 $23.81 $23.93 $23.81 $23.89 $19.97 125,422
2019-12-24 $23.78 $23.83 $23.78 $23.80 $19.90 47,329
2019-12-23 $23.89 $23.90 $23.76 $23.78 $19.88 131,059
2019-12-20 $23.79 $23.92 $23.78 $23.89 $19.97 141,671
2019-12-19 $23.80 $23.85 $23.74 $23.77 $19.87 173,285
2019-12-18 $23.66 $23.80 $23.65 $23.80 $19.90 171,058
2019-12-17 $23.60 $23.66 $23.59 $23.63 $19.76 163,564
2019-12-16 $23.46 $23.63 $23.46 $23.59 $19.72 306,993
2019-12-13 $23.42 $23.45 $23.30 $23.40 $19.57 295,477
2019-12-12 $23.40 $23.58 $23.38 $23.38 $19.55 103,907
2019-12-11 $23.47 $23.47 $23.37 $23.39 $19.56 112,530
2019-12-10 $23.46 $23.54 $23.42 $23.47 $19.62 98,837
2019-12-09 $23.44 $23.49 $23.37 $23.46 $19.62 117,766
2019-12-06 $23.35 $23.51 $23.35 $23.40 $19.57 130,643
2019-12-05 $23.33 $23.33 $23.25 $23.28 $19.46 157,130
2019-12-04 $23.33 $23.40 $23.30 $23.33 $19.51 200,781
2019-12-03 $23.45 $23.45 $23.27 $23.41 $19.44 116,486
2019-12-02 $23.63 $23.65 $23.46 $23.51 $19.53 126,880
2019-11-29 $23.65 $23.66 $23.58 $23.62 $19.62 57,788
2019-11-27 $23.52 $23.65 $23.50 $23.65 $19.64 111,510
2019-11-26 $23.48 $23.58 $23.42 $23.45 $19.48 292,073
2019-11-25 $23.24 $23.45 $23.23 $23.41 $19.44 88,889
2019-11-22 $23.09 $23.21 $23.08 $23.19 $19.26 87,414
2019-11-21 $23.10 $23.10 $22.93 $23.01 $19.11 137,387
2019-11-20 $23.18 $23.18 $23.03 $23.08 $19.17 107,664
2019-11-19 $23.28 $23.28 $23.15 $23.16 $19.24 215,745
2019-11-18 $23.40 $23.45 $23.26 $23.31 $19.36 162,327
2019-11-15 $23.33 $23.39 $23.26 $23.39 $19.43 152,054
2019-11-14 $23.30 $23.39 $23.24 $23.26 $19.32 162,899
2019-11-13 $23.41 $23.41 $23.23 $23.27 $19.33 102,199
2019-11-12 $23.41 $23.53 $23.32 $23.41 $19.44 92,734
2019-11-11 $23.41 $23.43 $23.34 $23.40 $19.43 313,740
2019-11-08 $23.46 $23.48 $23.37 $23.45 $19.48 123,329
2019-11-07 $23.56 $23.61 $23.47 $23.49 $19.51 194,995
2019-11-06 $23.50 $23.55 $23.37 $23.47 $19.49 126,412
2019-11-05 $23.45 $23.45 $23.29 $23.42 $19.45 322,144
2019-11-04 $23.56 $23.59 $23.50 $23.56 $19.44 114,631
2019-11-01 $23.46 $23.50 $23.39 $23.49 $19.38 118,390
2019-10-31 $23.36 $23.36 $23.17 $23.35 $19.26 158,967
2019-10-30 $23.59 $23.59 $23.22 $23.30 $19.22 367,243
2019-10-29 $23.61 $23.67 $23.53 $23.62 $19.49 98,213
2019-10-28 $23.69 $23.71 $23.60 $23.61 $19.48 149,808
2019-10-25 $23.61 $23.69 $23.61 $23.63 $19.50 89,221
2019-10-24 $23.75 $23.76 $23.54 $23.61 $19.48 160,281
2019-10-23 $23.65 $23.72 $23.57 $23.72 $19.57 159,719
2019-10-22 $23.56 $23.70 $23.46 $23.64 $19.50 226,754
2019-10-21 $23.44 $23.58 $23.44 $23.54 $19.42 102,583
2019-10-18 $23.29 $23.38 $23.20 $23.38 $19.29 114,433
2019-10-17 $23.17 $23.33 $23.14 $23.30 $19.22 147,733
2019-10-16 $23.12 $23.20 $23.06 $23.09 $19.05 188,493
2019-10-15 $23.00 $23.18 $22.94 $23.12 $19.07 92,521
2019-10-14 $23.05 $23.05 $22.87 $22.93 $18.92 161,866
2019-10-11 $23.00 $23.12 $22.97 $23.00 $18.98 145,960
2019-10-10 $22.76 $22.88 $22.74 $22.80 $18.81 288,545
2019-10-09 $22.80 $22.84 $22.67 $22.73 $18.75 72,249
2019-10-08 $23.00 $23.00 $22.70 $22.75 $18.77 186,576
2019-10-07 $23.15 $23.15 $22.98 $23.01 $18.98 79,495
2019-10-04 $22.98 $23.09 $22.88 $23.09 $19.05 260,613
2019-10-03 $22.93 $22.99 $22.75 $22.95 $18.93 106,143
2019-10-02 $23.34 $23.34 $22.96 $23.10 $18.93 162,858
2019-10-01 $23.62 $23.67 $23.35 $23.36 $19.14 110,643
2019-09-30 $23.57 $23.69 $23.56 $23.57 $19.31 181,682
2019-09-27 $23.59 $23.74 $23.48 $23.58 $19.32 129,706
2019-09-26 $23.60 $23.62 $23.45 $23.56 $19.31 131,744
2019-09-25 $23.47 $23.66 $23.47 $23.60 $19.34 125,735
2019-09-24 $23.57 $23.61 $23.42 $23.45 $19.22 91,724
2019-09-23 $23.44 $23.57 $23.40 $23.51 $19.27 208,569
2019-09-20 $23.43 $23.59 $23.26 $23.46 $19.22 71,363
2019-09-19 $23.45 $23.57 $23.37 $23.37 $19.15 114,799
2019-09-18 $23.57 $23.57 $23.33 $23.48 $19.24 116,201
2019-09-17 $23.58 $23.60 $23.47 $23.60 $19.34 159,684
2019-09-16 $23.61 $23.61 $23.45 $23.60 $19.34 141,854
2019-09-13 $23.66 $23.81 $23.55 $23.61 $19.35 308,259
2019-09-12 $23.73 $23.73 $23.56 $23.63 $19.36 177,880
2019-09-11 $23.45 $23.74 $23.40 $23.69 $19.41 366,195
2019-09-10 $23.15 $23.48 $23.15 $23.45 $19.22 457,427
2019-09-09 $22.96 $23.18 $22.92 $23.18 $18.99 103,163
2019-09-06 $22.83 $22.92 $22.77 $22.89 $18.76 82,387
2019-09-05 $22.79 $22.90 $22.74 $22.81 $18.69 143,953
2019-09-04 $22.70 $22.84 $22.68 $22.79 $18.55 141,240
2019-09-03 $22.57 $22.58 $22.41 $22.56 $18.36 71,670
2019-08-30 $22.65 $22.74 $22.59 $22.66 $18.44 114,227
2019-08-29 $22.59 $22.65 $22.50 $22.60 $18.39 73,117
2019-08-28 $22.22 $22.51 $22.20 $22.45 $18.27 105,605
2019-08-27 $22.65 $22.66 $22.21 $22.21 $18.08 150,364
2019-08-26 $22.45 $22.59 $22.45 $22.59 $18.39 86,826
2019-08-23 $22.68 $22.70 $22.31 $22.38 $18.21 122,811
2019-08-22 $22.63 $22.72 $22.58 $22.67 $18.45 178,827
2019-08-21 $22.57 $22.61 $22.52 $22.59 $18.39 93,405
2019-08-20 $22.59 $22.59 $22.45 $22.47 $18.29 89,563
2019-08-19 $22.50 $22.62 $22.47 $22.57 $18.37 104,015
2019-08-16 $22.09 $22.37 $22.07 $22.35 $18.19 109,612
2019-08-15 $22.03 $22.11 $21.91 $21.98 $17.89 146,432
2019-08-14 $22.28 $22.29 $22.00 $22.02 $17.92 324,042
2019-08-13 $22.35 $22.60 $22.35 $22.46 $18.28 93,124
2019-08-12 $22.45 $22.45 $22.27 $22.39 $18.22 73,449
2019-08-09 $22.68 $22.68 $22.43 $22.49 $18.30 61,951
2019-08-08 $22.46 $22.69 $22.44 $22.69 $18.47 119,791
2019-08-07 $22.23 $22.47 $22.10 $22.39 $18.22 114,909
2019-08-06 $22.36 $22.37 $22.11 $22.31 $18.16 136,656
2019-08-05 $22.61 $22.63 $22.15 $22.26 $18.12 372,153
2019-08-02 $22.85 $22.98 $22.81 $22.90 $18.51 156,547
2019-08-01 $23.15 $23.17 $22.82 $22.88 $18.49 126,530
2019-07-31 $23.15 $23.31 $22.95 $23.08 $18.65 376,452
2019-07-30 $23.07 $23.16 $22.93 $23.16 $18.72 161,329
2019-07-29 $23.04 $23.13 $23.03 $23.04 $18.62 85,211
2019-07-26 $22.88 $23.03 $22.85 $23.01 $18.60 91,025
2019-07-25 $22.94 $23.01 $22.81 $22.85 $18.47 117,304
2019-07-24 $22.82 $22.93 $22.81 $22.90 $18.51 100,122
2019-07-23 $22.77 $22.82 $22.74 $22.82 $18.44 80,270
2019-07-22 $22.77 $22.80 $22.64 $22.73 $18.37 132,639
2019-07-19 $22.75 $22.90 $22.70 $22.72 $18.36 230,409
2019-07-18 $22.73 $22.73 $22.58 $22.69 $18.34 95,389
2019-07-17 $22.84 $22.84 $22.67 $22.73 $18.37 122,027
2019-07-16 $22.80 $22.86 $22.76 $22.81 $18.43 124,933
2019-07-15 $22.82 $22.84 $22.72 $22.79 $18.42 142,708
2019-07-12 $22.74 $22.83 $22.74 $22.82 $18.44 109,340
2019-07-11 $22.75 $22.76 $22.61 $22.70 $18.35 116,300
2019-07-10 $22.61 $22.75 $22.61 $22.67 $18.32 106,844
2019-07-09 $22.57 $22.59 $22.48 $22.54 $18.22 92,835
2019-07-08 $22.71 $22.75 $22.57 $22.57 $18.24 64,388
2019-07-05 $22.51 $22.74 $22.43 $22.74 $18.38 99,558
2019-07-03 $22.49 $22.57 $22.43 $22.54 $18.22 122,272
2019-07-02 $22.57 $22.61 $22.48 $22.57 $18.12 100,623
2019-07-01 $22.79 $22.83 $22.48 $22.55 $18.10 165,147
2019-06-28 $22.49 $22.69 $22.49 $22.65 $18.18 164,616
2019-06-27 $22.26 $22.45 $22.24 $22.43 $18.00 67,696
2019-06-26 $22.41 $22.41 $22.22 $22.24 $17.85 71,252
2019-06-25 $22.46 $22.46 $22.34 $22.37 $17.96 84,837
2019-06-24 $22.67 $22.67 $22.39 $22.40 $17.98 151,330
2019-06-21 $22.71 $22.71 $22.55 $22.62 $18.16 97,296
2019-06-20 $22.77 $22.80 $22.62 $22.69 $18.21 97,307
2019-06-19 $22.60 $22.69 $22.55 $22.64 $18.17 133,850
2019-06-18 $22.61 $22.73 $22.51 $22.54 $18.09 117,843
2019-06-17 $22.53 $22.55 $22.43 $22.51 $18.07 70,126
2019-06-14 $22.59 $22.60 $22.47 $22.51 $18.07 99,142
2019-06-13 $22.48 $22.60 $22.44 $22.56 $18.11 77,569
2019-06-12 $22.47 $22.49 $22.38 $22.42 $18.00 102,941
2019-06-11 $22.49 $22.57 $22.43 $22.49 $18.05 77,502
2019-06-10 $22.48 $22.48 $22.33 $22.39 $17.97 99,479
2019-06-07 $22.40 $22.50 $22.37 $22.39 $17.97 179,608
2019-06-06 $22.25 $22.37 $22.17 $22.31 $17.91 92,435
2019-06-05 $22.46 $22.46 $22.16 $22.22 $17.84 122,442
2019-06-04 $22.23 $22.48 $22.18 $22.48 $17.92 478,104
2019-06-03 $21.86 $22.12 $21.86 $22.12 $17.64 128,339
2019-05-31 $21.88 $21.89 $21.64 $21.83 $17.41 1,122,159
2019-05-30 $22.20 $22.23 $21.93 $21.98 $17.52 166,782
2019-05-29 $22.36 $22.38 $22.05 $22.17 $17.68 175,809
2019-05-28 $22.70 $22.73 $22.44 $22.44 $17.89 121,623
2019-05-24 $22.79 $22.79 $22.63 $22.70 $18.10 53,087
2019-05-23 $22.78 $22.78 $22.61 $22.71 $18.11 127,599
2019-05-22 $22.99 $22.99 $22.81 $22.82 $18.19 47,013
2019-05-21 $22.93 $23.03 $22.91 $23.00 $18.34 66,496
2019-05-20 $23.02 $23.05 $22.84 $22.88 $18.24 103,577
2019-05-17 $23.11 $23.22 $23.04 $23.06 $18.39 77,000
2019-05-16 $23.20 $23.31 $23.13 $23.18 $18.48 69,115
2019-05-15 $23.02 $23.18 $22.95 $23.15 $18.46 83,306
2019-05-14 $22.90 $23.07 $22.90 $23.00 $18.34 110,023
2019-05-13 $22.99 $23.08 $22.78 $22.84 $18.21 129,137
2019-05-10 $22.90 $23.18 $22.84 $23.16 $18.47 112,957
2019-05-09 $22.89 $22.98 $22.71 $22.92 $18.27 190,164
2019-05-08 $23.23 $23.23 $22.95 $23.02 $18.35 103,471
2019-05-07 $23.26 $23.37 $23.09 $23.22 $18.51 134,952
2019-05-06 $23.20 $23.40 $23.20 $23.38 $18.64 150,329
2019-05-03 $23.15 $23.40 $23.07 $23.39 $18.65 101,603
2019-05-02 $23.31 $23.31 $23.06 $23.21 $18.39 111,033
2019-05-01 $23.52 $23.57 $23.31 $23.31 $18.47 129,210
2019-04-30 $23.54 $23.55 $23.37 $23.48 $18.60 80,988
2019-04-29 $23.52 $23.57 $23.50 $23.53 $18.64 75,195
2019-04-26 $23.39 $23.52 $23.39 $23.52 $18.63 131,117
2019-04-25 $23.58 $23.61 $23.25 $23.34 $18.49 196,148
2019-04-24 $23.75 $23.81 $23.64 $23.69 $18.77 130,537
2019-04-23 $23.70 $23.82 $23.67 $23.75 $18.82 88,643
2019-04-22 $23.76 $23.77 $23.60 $23.70 $18.78 115,186
2019-04-18 $23.88 $23.88 $23.71 $23.76 $18.82 107,566
2019-04-17 $23.97 $23.97 $23.81 $23.81 $18.86 104,183
2019-04-16 $24.00 $24.02 $23.83 $23.92 $18.95 164,300
2019-04-15 $24.03 $24.06 $23.91 $23.94 $18.97 118,553
2019-04-12 $24.08 $24.10 $23.96 $24.03 $19.04 86,914
2019-04-11 $24.00 $24.04 $23.94 $23.99 $19.01 77,662
2019-04-10 $23.92 $24.01 $23.90 $23.98 $19.00 88,940
2019-04-09 $24.01 $24.01 $23.81 $23.86 $18.90 111,939
2019-04-08 $23.99 $24.07 $23.97 $24.00 $19.01 82,702
2019-04-05 $23.90 $23.99 $23.89 $23.99 $19.01 66,267
2019-04-04 $23.80 $23.90 $23.80 $23.90 $18.93 70,839
2019-04-03 $23.96 $23.98 $23.72 $23.77 $18.83 149,294
2019-04-02 $24.10 $24.10 $23.96 $24.02 $18.91 90,538
2019-04-01 $23.95 $24.05 $23.88 $24.05 $18.94 73,655
2019-03-29 $23.85 $23.92 $23.78 $23.82 $18.76 97,751
2019-03-28 $23.83 $23.92 $23.72 $23.81 $18.75 86,247
2019-03-27 $23.85 $23.86 $23.68 $23.83 $18.76 162,804
2019-03-26 $23.75 $23.85 $23.71 $23.81 $18.75 129,744
2019-03-25 $23.64 $23.71 $23.45 $23.63 $18.61 115,559
2019-03-22 $23.91 $23.93 $23.60 $23.63 $18.61 376,168
2019-03-21 $23.78 $24.04 $23.78 $23.91 $18.83 189,630
2019-03-20 $23.82 $23.90 $23.66 $23.78 $18.72 169,761
2019-03-19 $23.98 $24.01 $23.75 $23.82 $18.76 200,448
2019-03-18 $23.84 $23.95 $23.83 $23.94 $18.85 104,092
2019-03-15 $23.82 $23.85 $23.74 $23.82 $18.76 127,359
2019-03-14 $23.84 $23.86 $23.77 $23.79 $18.73 154,930
2019-03-13 $23.84 $23.90 $23.81 $23.83 $18.76 85,370
2019-03-12 $23.88 $23.88 $23.77 $23.79 $18.73 75,438
2019-03-11 $23.63 $23.80 $23.59 $23.80 $18.74 113,449
2019-03-08 $23.55 $23.58 $23.41 $23.57 $18.56 92,499
2019-03-07 $23.70 $23.70 $23.52 $23.59 $18.57 105,987
2019-03-06 $23.91 $23.91 $23.63 $23.65 $18.62 238,949
2019-03-05 $24.01 $24.01 $23.82 $23.89 $18.81 144,183
2019-03-04 $24.27 $24.40 $23.96 $24.09 $18.86 105,135
2019-03-01 $24.28 $24.28 $24.06 $24.17 $18.92 50,269
2019-02-28 $24.18 $24.21 $24.08 $24.15 $18.90 44,333
2019-02-27 $24.19 $24.19 $24.05 $24.15 $18.90 68,919
2019-02-26 $24.30 $24.30 $24.15 $24.19 $18.94 111,098
2019-02-25 $24.45 $24.48 $24.21 $24.27 $19.00 99,915
2019-02-22 $24.19 $24.35 $24.15 $24.35 $19.06 129,880
2019-02-21 $24.06 $24.13 $23.98 $24.13 $18.89 127,534
2019-02-20 $23.99 $24.09 $23.94 $24.06 $18.83 95,579
2019-02-19 $23.91 $24.04 $23.88 $23.98 $18.77 79,395
2019-02-15 $23.88 $23.95 $23.86 $23.91 $18.72 94,147
2019-02-14 $23.78 $23.88 $23.70 $23.80 $18.63 55,065
2019-02-13 $23.95 $23.95 $23.78 $23.88 $18.69 90,446
2019-02-12 $23.91 $23.96 $23.87 $23.90 $18.71 58,291
2019-02-11 $23.90 $23.92 $23.77 $23.85 $18.67 47,179
2019-02-08 $23.70 $23.90 $23.70 $23.88 $18.69 97,165
2019-02-07 $23.69 $23.72 $23.56 $23.70 $18.55 77,555
2019-02-06 $23.85 $23.85 $23.70 $23.70 $18.55 80,475
2019-02-05 $23.81 $23.86 $23.76 $23.85 $18.67 106,115
2019-02-04 $23.90 $23.94 $23.77 $23.94 $18.63 79,999
2019-02-01 $23.93 $23.93 $23.76 $23.88 $18.59 150,290
2019-01-31 $23.60 $23.88 $23.59 $23.85 $18.56 167,851
2019-01-30 $23.57 $23.69 $23.53 $23.59 $18.36 108,176
2019-01-29 $23.46 $23.58 $23.46 $23.56 $18.34 133,948
2019-01-28 $23.60 $23.62 $23.48 $23.58 $18.35 96,419
2019-01-25 $23.69 $23.77 $23.53 $23.58 $18.35 112,181
2019-01-24 $23.63 $23.63 $23.48 $23.62 $18.38 53,886
2019-01-23 $23.46 $23.61 $23.46 $23.61 $18.38 60,003
2019-01-22 $23.60 $23.63 $23.31 $23.43 $18.24 72,530
2019-01-18 $23.64 $23.74 $23.62 $23.67 $18.42 74,213
2019-01-17 $23.46 $23.66 $23.46 $23.60 $18.37 60,581
2019-01-16 $23.47 $23.54 $23.41 $23.51 $18.30 52,237
2019-01-15 $23.36 $23.48 $23.35 $23.46 $18.26 44,742
2019-01-14 $23.46 $23.46 $23.30 $23.36 $18.18 235,127
2019-01-11 $23.42 $23.55 $23.39 $23.55 $18.33 52,461
2019-01-10 $23.44 $23.50 $23.29 $23.47 $18.27 106,249
2019-01-09 $23.48 $23.50 $23.36 $23.44 $18.24 77,748
2019-01-08 $23.32 $23.45 $23.28 $23.44 $18.24 143,047
2019-01-07 $23.05 $23.31 $22.92 $23.21 $18.07 69,411
2019-01-04 $22.61 $22.97 $22.61 $22.97 $17.88 54,570
2019-01-03 $22.46 $22.70 $22.44 $22.49 $17.51 79,309
2019-01-02 $22.22 $22.52 $22.08 $22.47 $17.49 100,941
2018-12-31 $22.43 $22.44 $22.11 $22.41 $17.44 91,166
2018-12-28 $22.29 $22.50 $22.25 $22.30 $17.36 170,180
2018-12-27 $22.21 $22.37 $21.86 $22.37 $17.31 110,456
2018-12-26 $21.70 $22.35 $21.62 $22.34 $17.28 163,131
2018-12-24 $22.10 $22.15 $21.66 $21.69 $16.78 159,347
2018-12-21 $22.50 $22.80 $22.15 $22.17 $17.15 81,469
2018-12-20 $22.79 $22.80 $22.27 $22.45 $17.37 299,438
2018-12-19 $23.09 $23.24 $22.80 $22.90 $17.72 117,815
2018-12-18 $23.29 $23.36 $22.95 $23.03 $17.82 97,989
2018-12-17 $23.90 $23.90 $23.12 $23.21 $17.96 157,251
2018-12-14 $23.97 $24.09 $23.83 $23.91 $18.50 57,855
2018-12-13 $24.03 $24.11 $23.96 $24.01 $18.58 79,043
2018-12-12 $24.03 $24.19 $23.94 $23.94 $18.52 94,960
2018-12-11 $24.19 $24.25 $23.99 $24.00 $18.57 75,134
2018-12-10 $24.11 $24.11 $23.80 $24.06 $18.61 78,662
2018-12-07 $24.21 $24.31 $24.02 $24.12 $18.66 72,006
2018-12-06 $24.10 $24.23 $23.77 $24.23 $18.75 96,034
2018-12-04 $24.63 $24.71 $24.30 $24.33 $18.72 212,027
2018-12-03 $24.64 $24.64 $24.38 $24.63 $18.95 92,680
2018-11-30 $24.50 $24.50 $24.36 $24.48 $18.83 103,872
2018-11-29 $24.39 $24.57 $24.30 $24.48 $18.83 74,533
2018-11-28 $24.26 $24.43 $24.15 $24.39 $18.76 46,583
2018-11-27 $24.25 $24.29 $24.17 $24.25 $18.66 57,889
2018-11-26 $24.20 $24.25 $24.14 $24.25 $18.66 162,673
2018-11-23 $24.09 $24.12 $24.00 $24.09 $18.53 30,887
2018-11-21 $24.05 $24.23 $24.05 $24.13 $18.56 93,498
2018-11-20 $24.27 $24.38 $24.04 $24.04 $18.49 79,253
2018-11-19 $24.36 $24.52 $24.29 $24.38 $18.76 73,977
2018-11-16 $24.33 $24.36 $24.22 $24.34 $18.73 126,647
2018-11-15 $24.37 $24.37 $24.18 $24.32 $18.71 134,492
2018-11-14 $24.70 $24.70 $24.37 $24.43 $18.79 69,305
2018-11-13 $24.73 $24.80 $24.57 $24.62 $18.94 54,771
2018-11-12 $24.80 $24.90 $24.68 $24.69 $18.99 56,143
2018-11-09 $24.80 $24.86 $24.68 $24.82 $19.09 45,485
2018-11-08 $24.90 $24.93 $24.77 $24.79 $19.07 71,836
2018-11-07 $24.82 $24.93 $24.67 $24.93 $19.18 163,568
2018-11-06 $24.60 $24.72 $24.60 $24.69 $18.99 96,220
2018-11-05 $24.40 $24.65 $24.40 $24.59 $18.92 55,444
2018-11-02 $24.61 $24.63 $24.36 $24.55 $18.78 165,677
2018-11-01 $24.54 $24.62 $24.46 $24.54 $18.78 60,361
2018-10-31 $24.69 $24.69 $24.44 $24.50 $18.74 97,458
2018-10-30 $24.46 $24.68 $24.43 $24.62 $18.84 31,391
2018-10-29 $24.41 $24.67 $24.30 $24.47 $18.72 119,603
2018-10-26 $24.62 $24.62 $24.18 $24.27 $18.57 78,449
2018-10-25 $24.63 $24.72 $24.51 $24.62 $18.84 78,800
2018-10-24 $24.80 $24.88 $24.61 $24.62 $18.84 57,226
2018-10-23 $24.79 $24.92 $24.64 $24.82 $18.99 130,326
2018-10-22 $25.04 $25.13 $24.94 $24.95 $19.09 86,219
2018-10-19 $24.95 $25.16 $24.95 $25.04 $19.16 76,245
2018-10-18 $24.99 $25.11 $24.84 $24.93 $19.07 79,785
2018-10-17 $25.06 $25.13 $24.91 $25.00 $19.13 131,421
2018-10-16 $24.71 $25.12 $24.64 $25.04 $19.16 348,736
2018-10-15 $24.59 $24.81 $24.57 $24.69 $18.89 102,842
2018-10-12 $24.72 $24.72 $24.38 $24.54 $18.78 126,278
2018-10-11 $24.98 $25.02 $24.51 $24.58 $18.81 182,387
2018-10-10 $25.30 $25.40 $25.00 $25.06 $19.17 75,109
2018-10-09 $25.35 $25.47 $25.28 $25.31 $19.36 33,642
2018-10-08 $25.13 $25.36 $25.13 $25.33 $19.38 285,909
2018-10-05 $25.06 $25.16 $25.06 $25.15 $19.24 72,934
2018-10-04 $25.12 $25.12 $24.95 $25.04 $19.16 74,794
2018-10-03 $25.21 $25.28 $25.06 $25.14 $19.23 46,177
2018-10-02 $25.27 $25.33 $25.19 $25.31 $19.26 93,237
2018-10-01 $25.33 $25.33 $25.18 $25.27 $19.23 97,944
2018-09-28 $25.22 $25.30 $25.21 $25.26 $19.22 106,091
2018-09-27 $25.19 $25.34 $25.10 $25.22 $19.19 45,485
2018-09-26 $25.25 $25.32 $25.16 $25.16 $19.15 55,808
2018-09-25 $25.40 $25.40 $25.23 $25.26 $19.22 42,960
2018-09-24 $25.50 $25.54 $25.33 $25.37 $19.31 46,205
2018-09-21 $25.50 $25.57 $25.43 $25.50 $19.41 99,686
2018-09-20 $25.32 $25.46 $25.27 $25.42 $19.34 47,436
2018-09-19 $25.45 $25.45 $25.26 $25.31 $19.26 43,643
2018-09-18 $25.43 $25.47 $25.36 $25.43 $19.35 35,056
2018-09-17 $25.42 $25.47 $25.37 $25.46 $19.37 36,667
2018-09-14 $25.48 $25.48 $25.28 $25.42 $19.34 43,969
2018-09-13 $25.41 $25.45 $25.36 $25.45 $19.37 49,560
2018-09-12 $25.38 $25.45 $25.29 $25.43 $19.35 55,440
2018-09-11 $25.31 $25.37 $25.27 $25.35 $19.29 61,292
2018-09-10 $25.31 $25.44 $25.30 $25.32 $19.27 43,098
2018-09-07 $25.32 $25.35 $25.26 $25.30 $19.25 70,139
2018-09-06 $25.33 $25.40 $25.26 $25.36 $19.30 30,996
2018-09-05 $25.24 $25.36 $25.15 $25.34 $19.18 110,630
2018-09-04 $25.23 $25.31 $25.15 $25.24 $19.11 116,374
2018-08-31 $25.27 $25.28 $25.13 $25.24 $19.11 46,182
2018-08-30 $25.30 $25.30 $25.21 $25.23 $19.10 46,408
2018-08-29 $25.25 $25.31 $25.21 $25.27 $19.13 41,876
2018-08-28 $25.30 $25.30 $25.21 $25.23 $19.10 56,971
2018-08-27 $25.40 $25.45 $25.30 $25.31 $19.16 51,826
2018-08-24 $25.35 $25.38 $25.32 $25.38 $19.21 30,966
2018-08-23 $25.40 $25.43 $25.33 $25.35 $19.19 43,170
2018-08-22 $25.57 $25.58 $25.40 $25.41 $19.23 33,835
2018-08-21 $25.64 $25.64 $25.55 $25.57 $19.35 28,571
2018-08-20 $25.50 $25.63 $25.50 $25.59 $19.37 76,215
2018-08-17 $25.32 $25.53 $25.32 $25.50 $19.30 70,159
2018-08-16 $25.15 $25.38 $25.15 $25.33 $19.17 49,314
2018-08-15 $25.04 $25.15 $25.04 $25.14 $19.03 34,933
2018-08-14 $25.00 $25.14 $24.97 $25.07 $18.98 52,814
2018-08-13 $25.00 $25.04 $24.86 $24.96 $18.89 89,634
2018-08-10 $25.05 $25.06 $24.97 $25.00 $18.92 41,715
2018-08-09 $25.00 $25.09 $25.00 $25.05 $18.96 64,820
2018-08-08 $25.11 $25.11 $24.91 $25.00 $18.92 46,771
2018-08-07 $25.32 $25.32 $25.09 $25.11 $19.01 45,263
2018-08-06 $25.23 $25.39 $25.23 $25.27 $19.13 38,756
2018-08-03 $25.33 $25.38 $25.20 $25.33 $19.17 39,493
2018-08-02 $25.33 $25.44 $25.30 $25.36 $19.09 67,289
2018-08-01 $25.47 $25.47 $25.23 $25.29 $19.04 73,469
2018-07-31 $25.33 $25.53 $25.33 $25.48 $19.18 60,686
2018-07-30 $25.26 $25.37 $25.22 $25.37 $19.10 40,686
2018-07-27 $25.37 $25.37 $25.16 $25.24 $19.00 185,072
2018-07-26 $25.27 $25.40 $25.27 $25.33 $19.07 47,956
2018-07-25 $25.12 $25.22 $25.12 $25.20 $18.97 44,425
2018-07-24 $25.23 $25.23 $24.99 $25.12 $18.91 63,033
2018-07-23 $25.14 $25.17 $25.02 $25.09 $18.89 114,342
2018-07-20 $25.24 $25.24 $25.10 $25.17 $18.95 46,208
2018-07-19 $25.16 $25.34 $25.14 $25.29 $19.04 46,039
2018-07-18 $25.14 $25.17 $25.05 $25.16 $18.94 66,645
2018-07-17 $25.10 $25.28 $25.09 $25.16 $18.94 38,048
2018-07-16 $25.35 $25.35 $25.13 $25.20 $18.97 60,945
2018-07-13 $25.30 $25.39 $25.25 $25.32 $19.06 24,363
2018-07-12 $25.36 $25.39 $25.27 $25.30 $19.05 73,087
2018-07-11 $25.35 $25.47 $25.35 $25.38 $19.11 97,328
2018-07-10 $25.39 $25.47 $25.34 $25.43 $19.15 63,248
2018-07-09 $25.64 $25.64 $25.35 $25.36 $19.09 68,514
2018-07-06 $25.42 $25.62 $25.41 $25.59 $19.27 130,859
2018-07-05 $25.18 $25.41 $25.13 $25.41 $19.13 109,797
2018-07-03 $25.22 $25.35 $25.15 $25.29 $18.94 126,636
2018-07-02 $25.03 $25.09 $24.94 $25.09 $18.79 132,765
2018-06-29 $25.19 $25.19 $25.01 $25.08 $18.78 129,014
2018-06-28 $25.01 $25.16 $25.00 $25.08 $18.78 64,415
2018-06-27 $25.21 $25.22 $25.00 $25.00 $18.72 47,166
2018-06-26 $25.20 $25.27 $25.10 $25.17 $18.85 35,157
2018-06-25 $25.19 $25.19 $25.04 $25.17 $18.85 38,453
2018-06-22 $25.09 $25.19 $25.09 $25.09 $18.79 83,105
2018-06-21 $25.08 $25.13 $24.99 $25.02 $18.74 42,167
2018-06-20 $25.00 $25.10 $24.93 $25.07 $18.77 175,311
2018-06-19 $24.84 $24.99 $24.82 $24.97 $18.70 56,962
2018-06-18 $24.74 $24.86 $24.74 $24.84 $18.60 40,637
2018-06-15 $24.74 $24.82 $24.74 $24.79 $18.57 52,374
2018-06-14 $24.77 $24.82 $24.73 $24.80 $18.57 40,708
2018-06-13 $24.90 $24.91 $24.69 $24.71 $18.51 47,218
2018-06-12 $24.90 $25.00 $24.88 $24.98 $18.71 42,712
2018-06-11 $24.77 $24.92 $24.77 $24.90 $18.65 35,749
2018-06-08 $24.64 $24.78 $24.64 $24.74 $18.53 33,076
2018-06-07 $24.57 $24.77 $24.57 $24.66 $18.47 70,597
2018-06-06 $24.68 $24.68 $24.50 $24.55 $18.39 50,996
2018-06-05 $24.64 $24.69 $24.61 $24.69 $18.49 74,880
2018-06-04 $24.74 $24.85 $24.73 $24.77 $18.45 53,120
2018-06-01 $24.77 $24.81 $24.64 $24.69 $18.39 34,409
2018-05-31 $24.88 $24.88 $24.67 $24.74 $18.43 92,999
2018-05-30 $24.65 $24.90 $24.65 $24.84 $18.50 57,014
2018-05-29 $24.62 $24.70 $24.54 $24.68 $18.38 48,604
2018-05-25 $24.64 $24.69 $24.60 $24.64 $18.35 54,397
2018-05-24 $24.40 $24.63 $24.40 $24.60 $18.32 44,966
2018-05-23 $24.31 $24.43 $24.30 $24.42 $18.19 334,254
2018-05-22 $24.36 $24.46 $24.35 $24.37 $18.15 56,288
2018-05-21 $24.25 $24.39 $24.18 $24.37 $18.15 175,842
2018-05-18 $24.32 $24.32 $24.13 $24.17 $18.00 92,419
2018-05-17 $24.37 $24.40 $24.25 $24.27 $18.08 55,204
2018-05-16 $24.37 $24.43 $24.32 $24.35 $18.14 96,515
2018-05-15 $24.36 $24.40 $24.26 $24.40 $18.17 77,590
2018-05-14 $24.55 $24.56 $24.39 $24.39 $18.17 79,034
2018-05-11 $24.55 $24.59 $24.45 $24.46 $18.22 30,228
2018-05-10 $24.36 $24.56 $24.31 $24.49 $18.24 103,056
2018-05-09 $24.30 $24.42 $24.21 $24.25 $18.06 38,361
2018-05-08 $24.57 $24.57 $24.28 $24.34 $18.13 65,049
2018-05-07 $24.60 $24.65 $24.52 $24.62 $18.34 53,648
2018-05-04 $24.28 $24.53 $24.28 $24.50 $18.25 36,180
2018-05-03 $24.39 $24.39 $24.12 $24.22 $18.04 78,260
2018-05-02 $24.48 $24.57 $24.41 $24.45 $18.12 409,891
2018-05-01 $24.51 $24.56 $24.42 $24.53 $18.17 53,069
2018-04-30 $24.78 $24.80 $24.61 $24.62 $18.24 43,331
2018-04-27 $24.57 $24.78 $24.57 $24.71 $18.31 50,292
2018-04-26 $24.44 $24.60 $24.44 $24.51 $18.16 102,857
2018-04-25 $24.33 $24.47 $24.33 $24.44 $18.11 72,082
2018-04-24 $24.50 $24.50 $24.30 $24.35 $18.04 57,291
2018-04-23 $24.33 $24.40 $24.28 $24.35 $18.04 29,423
2018-04-20 $24.35 $24.40 $24.26 $24.27 $17.98 37,601
2018-04-19 $24.63 $24.63 $24.35 $24.42 $18.09 57,311
2018-04-18 $24.78 $24.85 $24.64 $24.64 $18.26 69,165
2018-04-17 $24.60 $24.75 $24.55 $24.70 $18.30 59,997
2018-04-16 $24.30 $24.59 $24.22 $24.58 $18.21 108,210
2018-04-13 $24.26 $24.31 $24.19 $24.23 $17.95 53,514
2018-04-12 $24.42 $24.42 $24.18 $24.18 $17.92 38,044
2018-04-11 $24.32 $24.38 $24.26 $24.31 $18.01 88,747
2018-04-10 $24.28 $24.36 $24.17 $24.28 $17.99 34,663
2018-04-09 $24.25 $24.32 $24.15 $24.15 $17.89 42,687
2018-04-06 $24.25 $24.36 $24.08 $24.19 $17.92 46,593
2018-04-05 $24.16 $24.31 $24.00 $24.27 $17.98 56,345
2018-04-04 $23.86 $24.16 $23.86 $24.13 $17.88 82,239
2018-04-03 $23.79 $24.10 $23.78 $24.09 $17.76 46,716
2018-04-02 $23.98 $24.00 $23.69 $23.76 $17.51 54,923
2018-03-29 $23.87 $24.09 $23.87 $24.03 $17.71 37,783
2018-03-28 $23.82 $23.96 $23.79 $23.88 $17.60 88,578
2018-03-27 $23.76 $23.97 $23.70 $23.73 $17.49 60,181
2018-03-26 $23.64 $23.77 $23.58 $23.76 $17.51 89,005
2018-03-23 $23.79 $23.84 $23.53 $23.53 $17.34 56,592
2018-03-22 $23.77 $24.00 $23.75 $23.76 $17.51 58,563
2018-03-21 $23.91 $24.00 $23.85 $23.86 $17.59 46,693
2018-03-20 $24.11 $24.15 $23.92 $23.97 $17.67 41,671
2018-03-19 $24.30 $24.30 $24.01 $24.07 $17.74 46,009
2018-03-16 $24.24 $24.40 $24.24 $24.30 $17.91 39,322
2018-03-15 $24.46 $24.48 $24.15 $24.25 $17.87 55,583
2018-03-14 $24.52 $24.62 $24.43 $24.48 $18.04 50,099
2018-03-13 $24.60 $24.65 $24.47 $24.47 $18.04 125,156
2018-03-12 $24.36 $24.62 $24.36 $24.59 $18.13 76,649
2018-03-09 $24.39 $24.40 $24.25 $24.40 $17.99 106,342
2018-03-08 $24.40 $24.40 $24.25 $24.32 $17.93 44,238
2018-03-07 $24.30 $24.46 $24.20 $24.33 $17.93 42,773
2018-03-06 $24.46 $24.46 $24.29 $24.41 $17.99 24,267
2018-03-05 $24.09 $24.46 $24.09 $24.39 $17.98 55,193
2018-03-02 $24.06 $24.28 $24.06 $24.25 $17.78 33,132
2018-03-01 $24.23 $24.37 $24.06 $24.15 $17.71 97,544
2018-02-28 $24.52 $24.56 $24.25 $24.25 $17.78 57,006
2018-02-27 $24.80 $24.85 $24.48 $24.48 $17.95 33,357
2018-02-26 $24.72 $24.85 $24.70 $24.78 $18.17 60,909
2018-02-23 $24.43 $24.71 $24.37 $24.70 $18.11 37,042
2018-02-22 $24.42 $24.53 $24.33 $24.37 $17.87 42,614
2018-02-21 $24.49 $24.69 $24.35 $24.35 $17.86 44,733
2018-02-20 $24.75 $24.75 $24.48 $24.54 $18.00 77,003
2018-02-16 $24.70 $24.90 $24.70 $24.80 $18.19 53,149
2018-02-15 $24.41 $24.68 $24.41 $24.68 $18.10 38,160
2018-02-14 $24.31 $24.46 $24.17 $24.41 $17.90 56,486
2018-02-13 $24.15 $24.36 $24.05 $24.31 $17.83 49,142
2018-02-12 $24.07 $24.29 $23.90 $24.21 $17.75 85,030
2018-02-09 $23.88 $24.06 $23.50 $23.96 $17.57 129,274
2018-02-08 $24.06 $24.12 $23.80 $23.80 $17.45 73,128
2018-02-07 $24.05 $24.24 $24.02 $24.04 $17.63 166,752
2018-02-06 $23.53 $24.14 $23.43 $24.00 $17.60 185,642
2018-02-05 $24.33 $24.37 $23.80 $23.87 $17.51 338,228
2018-02-02 $24.89 $24.89 $24.52 $24.52 $17.89 117,121
2018-02-01 $25.02 $25.08 $24.94 $24.97 $18.22 50,545
2018-01-31 $25.08 $25.11 $24.87 $25.05 $18.28 106,695
2018-01-30 $25.04 $25.09 $25.00 $25.04 $18.27 105,324
2018-01-29 $25.36 $25.36 $25.12 $25.12 $18.33 112,961
2018-01-26 $25.50 $25.50 $25.32 $25.41 $18.54 68,205
2018-01-25 $25.47 $25.50 $25.37 $25.43 $18.55 39,803
2018-01-24 $25.58 $25.60 $25.39 $25.47 $18.58 54,813
2018-01-23 $25.41 $25.55 $25.30 $25.55 $18.64 62,666
2018-01-22 $25.30 $25.41 $25.30 $25.41 $18.54 65,610
2018-01-19 $25.18 $25.27 $25.15 $25.25 $18.42 66,276
2018-01-18 $25.28 $25.28 $25.12 $25.13 $18.33 66,734
2018-01-17 $25.17 $25.35 $25.17 $25.27 $18.44 41,862
2018-01-16 $25.33 $25.43 $25.16 $25.16 $18.36 104,227
2018-01-12 $25.22 $25.38 $25.22 $25.34 $18.49 68,701
2018-01-11 $25.20 $25.37 $25.20 $25.35 $18.49 112,898
2018-01-10 $25.36 $25.39 $25.20 $25.20 $18.39 61,991
2018-01-09 $25.58 $25.58 $25.40 $25.42 $18.55 55,384
2018-01-08 $25.45 $25.53 $25.41 $25.48 $18.59 74,165
2018-01-05 $25.53 $25.53 $25.39 $25.45 $18.57 58,169
2018-01-04 $25.50 $25.51 $25.45 $25.45 $18.57 66,336
2018-01-03 $25.58 $25.67 $25.46 $25.47 $18.58 60,226
2018-01-02 $25.62 $25.62 $25.51 $25.58 $18.66 67,833
2017-12-29 $25.73 $25.73 $25.60 $25.60 $18.68 36,690
2017-12-28 $25.64 $25.66 $25.52 $25.65 $18.71 39,924
2017-12-27 $25.64 $25.77 $25.64 $25.68 $18.64 44,189
2017-12-26 $25.64 $25.81 $25.64 $25.64 $18.62 50,992
2017-12-22 $25.63 $25.71 $25.62 $25.67 $18.64 36,931
2017-12-21 $25.61 $25.72 $25.58 $25.63 $18.61 135,673
2017-12-20 $25.59 $25.67 $25.55 $25.59 $18.58 83,396
2017-12-19 $25.85 $25.86 $25.60 $25.60 $18.59 35,589
2017-12-18 $25.88 $25.98 $25.80 $25.83 $18.75 106,599
2017-12-15 $25.75 $25.88 $25.74 $25.76 $18.70 67,092
2017-12-14 $25.73 $25.77 $25.66 $25.68 $18.65 46,151
2017-12-13 $25.70 $25.82 $25.52 $25.78 $18.72 58,820
2017-12-12 $25.74 $25.75 $25.61 $25.61 $18.60 60,195
2017-12-11 $25.58 $25.73 $25.58 $25.70 $18.66 76,140
2017-12-08 $25.60 $25.65 $25.52 $25.64 $18.62 33,946
2017-12-07 $25.51 $25.56 $25.50 $25.54 $18.54 40,506
2017-12-06 $25.56 $25.63 $25.53 $25.53 $18.54 81,851
2017-12-05 $25.70 $25.70 $25.51 $25.54 $18.54 54,414
2017-12-04 $25.54 $25.73 $25.50 $25.63 $18.61 58,012
2017-12-01 $25.44 $25.53 $25.24 $25.50 $18.52 56,747
2017-11-30 $25.52 $25.62 $25.49 $25.56 $18.47 149,450
2017-11-29 $25.31 $25.54 $25.31 $25.48 $18.41 81,724
2017-11-28 $25.22 $25.33 $25.20 $25.32 $18.30 45,555
2017-11-27 $25.34 $25.34 $25.23 $25.24 $18.24 45,202
2017-11-24 $25.29 $25.32 $25.28 $25.29 $18.27 25,533
2017-11-22 $25.19 $25.30 $25.16 $25.30 $18.28 60,279
2017-11-21 $25.11 $25.20 $25.11 $25.13 $18.16 74,339
2017-11-20 $25.19 $25.19 $25.10 $25.14 $18.17 35,944
2017-11-17 $25.01 $25.13 $25.01 $25.13 $18.16 49,365
2017-11-16 $25.02 $25.10 $24.97 $25.05 $18.10 33,970
2017-11-15 $25.09 $25.09 $24.94 $24.94 $18.02 182,621
2017-11-14 $25.01 $25.15 $25.01 $25.14 $18.17 75,995
2017-11-13 $24.90 $25.05 $24.90 $25.02 $18.08 47,786
2017-11-10 $24.91 $25.02 $24.86 $24.91 $18.00 42,236
2017-11-09 $24.83 $24.99 $24.83 $24.96 $18.04 59,462
2017-11-08 $24.87 $24.95 $24.83 $24.94 $18.02 62,503
2017-11-07 $24.82 $24.90 $24.80 $24.89 $17.99 67,639
2017-11-06 $24.97 $24.98 $24.80 $24.85 $17.96 125,697
2017-11-03 $25.00 $25.06 $24.94 $25.00 $18.06 53,759
2017-11-02 $25.10 $25.14 $24.93 $24.96 $18.04 454,021
2017-11-01 $25.15 $25.18 $25.05 $25.10 $18.14 82,262
2017-10-31 $25.23 $25.25 $25.18 $25.20 $18.12 46,883
2017-10-30 $25.35 $25.38 $25.19 $25.21 $18.13 79,403
2017-10-27 $25.26 $25.44 $25.16 $25.38 $18.25 43,710
2017-10-26 $25.35 $25.41 $25.27 $25.28 $18.18 45,304
2017-10-25 $25.49 $25.55 $25.14 $25.27 $18.17 393,024
2017-10-24 $25.58 $25.61 $25.50 $25.55 $18.37 45,633
2017-10-23 $25.59 $25.61 $25.50 $25.53 $18.36 262,658
2017-10-20 $25.68 $25.68 $25.58 $25.61 $18.41 38,796
2017-10-19 $25.57 $25.60 $25.48 $25.60 $18.41 41,259
2017-10-18 $25.54 $25.62 $25.50 $25.50 $18.34 83,349
2017-10-17 $25.56 $25.59 $25.51 $25.55 $18.37 38,185
2017-10-16 $25.57 $25.65 $25.55 $25.55 $18.37 50,227
2017-10-13 $25.61 $25.68 $25.56 $25.59 $18.40 420,367
2017-10-12 $25.51 $25.61 $25.46 $25.58 $18.39 243,464
2017-10-11 $25.50 $25.53 $25.50 $25.50 $18.34 36,677
2017-10-10 $25.41 $25.54 $25.41 $25.49 $18.33 36,894
2017-10-09 $25.39 $25.46 $25.36 $25.38 $18.25 44,522
2017-10-06 $25.54 $25.54 $25.36 $25.37 $18.24 45,240
2017-10-05 $25.52 $25.60 $25.52 $25.54 $18.36 44,958
2017-10-04 $25.49 $25.55 $25.44 $25.55 $18.37 44,369
2017-10-03 $25.47 $25.48 $25.39 $25.46 $18.31 108,605
2017-10-02 $25.48 $25.49 $25.39 $25.47 $18.31 87,733
2017-09-29 $25.56 $25.60 $25.50 $25.51 $18.25 49,908
2017-09-28 $25.47 $25.53 $25.37 $25.50 $18.25 76,767
2017-09-27 $25.51 $25.56 $25.35 $25.49 $18.24 105,265
2017-09-26 $25.44 $25.55 $25.44 $25.50 $18.25 35,038
2017-09-25 $25.29 $25.51 $25.29 $25.50 $18.25 76,064
2017-09-22 $25.23 $25.35 $25.23 $25.32 $18.12 36,934
2017-09-21 $25.22 $25.29 $25.21 $25.22 $18.05 49,814
2017-09-20 $25.36 $25.39 $25.17 $25.21 $18.04 48,785
2017-09-19 $25.32 $25.34 $25.26 $25.34 $18.13 55,908
2017-09-18 $25.28 $25.36 $25.21 $25.27 $18.08 82,389
2017-09-15 $25.32 $25.33 $25.24 $25.31 $18.11 54,230
2017-09-14 $25.20 $25.30 $25.20 $25.26 $18.08 44,015
2017-09-13 $25.26 $25.27 $25.21 $25.24 $18.06 43,476
2017-09-12 $25.26 $25.31 $25.23 $25.25 $18.07 38,326
2017-09-11 $25.11 $25.31 $25.10 $25.29 $18.10 49,028
2017-09-08 $25.03 $25.11 $25.01 $25.08 $17.95 41,085
2017-09-07 $25.09 $25.17 $25.04 $25.04 $17.92 50,167
2017-09-06 $25.12 $25.18 $25.09 $25.12 $17.98 75,911
2017-09-05 $25.29 $25.33 $25.07 $25.11 $17.97 66,670
2017-09-01 $25.23 $25.31 $25.21 $25.31 $18.11 78,638
2017-08-31 $25.24 $25.38 $25.23 $25.35 $18.05 55,835
2017-08-30 $25.23 $25.25 $25.17 $25.21 $17.95 52,314
2017-08-29 $25.30 $25.37 $25.27 $25.27 $17.99 54,852
2017-08-28 $25.45 $25.45 $25.32 $25.36 $18.06 82,018
2017-08-25 $25.34 $25.45 $25.34 $25.40 $18.09 65,993
2017-08-24 $25.28 $25.38 $25.28 $25.30 $18.02 53,033
2017-08-23 $25.25 $25.33 $25.23 $25.27 $17.99 46,273
2017-08-22 $25.17 $25.30 $25.17 $25.28 $18.00 86,763
2017-08-21 $25.16 $25.16 $25.05 $25.14 $17.90 47,561
2017-08-18 $25.09 $25.18 $25.04 $25.15 $17.91 87,346
2017-08-17 $25.25 $25.32 $25.14 $25.15 $17.91 60,653
2017-08-16 $25.22 $25.32 $25.22 $25.26 $17.99 36,409
2017-08-15 $25.29 $25.29 $25.16 $25.23 $17.97 47,770
2017-08-14 $25.22 $25.36 $25.20 $25.29 $18.01 90,164
2017-08-11 $25.24 $25.24 $25.06 $25.19 $17.94 119,563
2017-08-10 $25.27 $25.34 $25.16 $25.17 $17.92 63,229
2017-08-09 $25.29 $25.39 $25.24 $25.27 $17.99 39,649
2017-08-08 $25.35 $25.43 $25.31 $25.33 $18.04 41,920
2017-08-07 $25.35 $25.43 $25.32 $25.40 $18.09 42,643
2017-08-04 $25.38 $25.38 $25.23 $25.32 $18.03 47,000
2017-08-03 $25.38 $25.43 $25.34 $25.37 $18.07 72,423
2017-08-02 $25.46 $25.48 $25.40 $25.48 $18.14 82,347
2017-08-01 $25.48 $25.55 $25.45 $25.51 $18.17 47,000
2017-07-31 $25.56 $25.63 $25.45 $25.58 $18.13 49,828
2017-07-28 $25.61 $25.62 $25.41 $25.55 $18.11 48,212
2017-07-27 $25.55 $25.65 $25.50 $25.62 $18.16 51,851
2017-07-26 $25.49 $25.61 $25.44 $25.56 $18.11 114,093
2017-07-25 $25.53 $25.54 $25.43 $25.46 $18.04 41,481
2017-07-24 $25.59 $25.59 $25.46 $25.47 $18.05 41,595
2017-07-21 $25.60 $25.61 $25.51 $25.61 $18.15 43,128
2017-07-20 $25.45 $25.61 $25.45 $25.57 $18.12 40,923
2017-07-19 $25.19 $25.38 $25.19 $25.38 $17.99 60,057
2017-07-18 $25.28 $25.28 $25.12 $25.21 $17.87 78,016
2017-07-17 $25.29 $25.33 $25.25 $25.28 $17.92 62,301
2017-07-14 $25.18 $25.33 $25.18 $25.25 $17.89 64,979
2017-07-13 $25.25 $25.25 $25.09 $25.12 $17.80 51,197
2017-07-12 $25.17 $25.27 $25.12 $25.21 $17.87 55,596
2017-07-11 $25.01 $25.06 $24.93 $25.03 $17.74 71,445
2017-07-10 $25.10 $25.15 $25.02 $25.03 $17.74 54,248
2017-07-07 $25.14 $25.14 $25.01 $25.08 $17.77 64,542
2017-07-06 $25.16 $25.22 $25.09 $25.11 $17.79 109,364
2017-07-05 $25.37 $25.40 $25.18 $25.23 $17.88 114,614
2017-07-03 $25.35 $25.47 $25.30 $25.43 $18.02 36,956
2017-06-30 $25.49 $25.50 $25.39 $25.39 $17.91 56,831
2017-06-29 $25.57 $25.57 $25.32 $25.44 $17.94 108,440
2017-06-28 $25.65 $25.72 $25.57 $25.58 $18.04 97,617
2017-06-27 $25.77 $25.77 $25.57 $25.59 $18.05 115,793
2017-06-26 $25.74 $25.85 $25.72 $25.82 $18.21 46,962
2017-06-23 $25.61 $25.74 $25.60 $25.71 $18.13 64,523
2017-06-22 $25.60 $25.70 $25.55 $25.62 $18.07 65,452
2017-06-21 $25.68 $25.74 $25.53 $25.58 $18.04 41,081
2017-06-20 $25.77 $25.77 $25.63 $25.66 $18.10 66,491
2017-06-19 $25.87 $25.87 $25.75 $25.82 $18.21 78,413
2017-06-16 $25.66 $25.77 $25.61 $25.77 $18.17 60,045
2017-06-15 $25.57 $25.69 $25.56 $25.67 $18.10 53,192
2017-06-14 $25.61 $25.68 $25.59 $25.62 $18.07 34,323
2017-06-13 $25.53 $25.57 $25.45 $25.54 $18.01 67,106
2017-06-12 $25.47 $25.64 $25.46 $25.53 $18.01 53,816
2017-06-09 $25.36 $25.50 $25.32 $25.48 $17.97 67,529
2017-06-08 $25.27 $25.37 $25.24 $25.36 $17.89 20,485
2017-06-07 $25.37 $25.38 $25.26 $25.28 $17.83 67,371
2017-06-06 $25.39 $25.39 $25.27 $25.32 $17.86 45,873
2017-06-05 $25.43 $25.43 $25.33 $25.38 $17.90 49,640
2017-06-02 $25.50 $25.55 $25.45 $25.46 $17.96 62,559
2017-06-01 $25.30 $25.50 $25.24 $25.50 $17.98 64,208
2017-05-31 $25.38 $25.40 $25.25 $25.38 $17.81 47,170
2017-05-30 $25.34 $25.39 $25.31 $25.36 $17.80 43,897
2017-05-26 $25.33 $25.38 $25.23 $25.37 $17.81 45,456
2017-05-25 $25.36 $25.43 $25.32 $25.33 $17.78 49,134
2017-05-24 $25.31 $25.36 $25.28 $25.34 $17.78 61,124
2017-05-23 $25.30 $25.35 $25.26 $25.29 $17.75 185,716
2017-05-22 $25.21 $25.29 $25.15 $25.29 $17.75 39,012
2017-05-19 $25.00 $25.19 $24.99 $25.11 $17.62 53,882
2017-05-18 $24.92 $25.03 $24.83 $25.00 $17.55 45,326
2017-05-17 $25.06 $25.12 $24.95 $24.95 $17.51 91,111
2017-05-16 $25.28 $25.28 $25.10 $25.10 $17.62 57,293
2017-05-15 $25.12 $25.29 $25.12 $25.23 $17.71 40,276
2017-05-12 $25.13 $25.19 $25.10 $25.12 $17.63 39,017
2017-05-11 $25.17 $25.17 $25.03 $25.13 $17.64 53,236
2017-05-10 $25.04 $25.23 $25.04 $25.22 $17.70 40,185
2017-05-09 $25.27 $25.27 $25.00 $25.06 $17.59 58,259
2017-05-08 $25.27 $25.32 $25.15 $25.16 $17.66 55,323
2017-05-05 $25.01 $25.29 $24.93 $25.25 $17.72 390,364
2017-05-04 $25.15 $25.15 $24.94 $25.02 $17.56 88,417
2017-05-03 $25.28 $25.31 $25.12 $25.13 $17.64 64,513
2017-05-02 $25.43 $25.43 $25.26 $25.29 $17.75 501,043
2017-05-01 $25.46 $25.50 $25.37 $25.45 $17.86 95,340
2017-04-28 $25.71 $25.76 $25.50 $25.57 $17.86 99,544
2017-04-27 $25.65 $25.77 $25.64 $25.71 $17.96 74,860
2017-04-26 $25.61 $25.79 $25.56 $25.67 $17.93 126,518
2017-04-25 $25.50 $25.61 $25.50 $25.59 $17.87 65,246
2017-04-24 $25.47 $25.49 $25.36 $25.48 $17.79 117,119
2017-04-21 $25.33 $25.40 $25.32 $25.36 $17.71 56,333
2017-04-20 $25.31 $25.38 $25.28 $25.33 $17.69 34,584
2017-04-19 $25.43 $25.45 $25.28 $25.29 $17.66 70,853
2017-04-18 $25.32 $25.38 $25.30 $25.38 $17.72 62,396
2017-04-17 $25.15 $25.35 $25.15 $25.32 $17.68 67,139
2017-04-13 $25.21 $25.25 $25.13 $25.17 $17.58 100,039
2017-04-12 $25.24 $25.24 $25.18 $25.23 $17.62 97,295
2017-04-11 $25.12 $25.26 $25.10 $25.20 $17.60 52,103
2017-04-10 $25.02 $25.17 $25.02 $25.11 $17.54 64,925
2017-04-07 $25.06 $25.16 $25.03 $25.03 $17.48 27,060
2017-04-06 $24.98 $25.06 $24.92 $25.06 $17.50 30,046
2017-04-05 $25.04 $25.15 $24.95 $24.97 $17.44 40,942
2017-04-04 $25.04 $25.08 $24.92 $25.03 $17.48 52,039
2017-04-03 $25.10 $25.12 $24.95 $25.03 $17.48 66,662
2017-03-31 $25.16 $25.26 $25.16 $25.20 $17.51 67,270
2017-03-30 $25.17 $25.19 $25.13 $25.13 $17.46 54,461
2017-03-29 $24.98 $25.19 $24.96 $25.13 $17.46 49,099
2017-03-28 $24.91 $25.05 $24.91 $25.02 $17.38 41,057
2017-03-27 $24.81 $24.91 $24.75 $24.90 $17.30 46,507
2017-03-24 $24.82 $24.93 $24.77 $24.82 $17.24 46,889
2017-03-23 $24.84 $24.98 $24.79 $24.79 $17.22 28,774
2017-03-22 $24.83 $24.90 $24.77 $24.86 $17.27 56,613
2017-03-21 $24.92 $24.94 $24.79 $24.83 $17.25 42,364
2017-03-20 $24.98 $24.98 $24.86 $24.88 $17.29 60,055
2017-03-17 $24.85 $25.00 $24.83 $25.00 $17.37 43,127
2017-03-16 $24.95 $24.95 $24.74 $24.80 $17.23 53,401
2017-03-15 $24.60 $24.96 $24.60 $24.84 $17.26 63,368
2017-03-14 $24.64 $24.64 $24.55 $24.61 $17.10 86,459
2017-03-13 $24.75 $24.75 $24.62 $24.69 $17.15 81,334
2017-03-10 $24.62 $24.79 $24.62 $24.75 $17.20 163,029
2017-03-09 $24.50 $24.65 $24.50 $24.51 $17.03 48,840
2017-03-08 $24.78 $24.78 $24.57 $24.59 $17.08 65,380
2017-03-07 $24.74 $24.81 $24.73 $24.74 $17.19 58,840
2017-03-06 $24.75 $24.85 $24.70 $24.72 $17.17 107,474
2017-03-03 $24.92 $24.92 $24.76 $24.85 $17.26 67,780
2017-03-02 $25.00 $25.03 $24.88 $24.93 $17.32 62,012
2017-03-01 $25.06 $25.23 $25.01 $25.05 $17.40 178,918
2017-02-28 $25.24 $25.34 $25.15 $25.26 $17.46 602,146
2017-02-27 $25.14 $25.28 $25.05 $25.23 $17.43 201,360
2017-02-24 $25.20 $25.21 $25.03 $25.18 $17.40 52,701
2017-02-23 $25.35 $25.35 $25.22 $25.26 $17.46 39,232
2017-02-22 $25.35 $25.37 $25.21 $25.31 $17.49 59,177
2017-02-21 $25.30 $25.39 $25.26 $25.35 $17.52 80,333
2017-02-17 $25.38 $25.38 $25.19 $25.30 $17.48 74,874
2017-02-16 $25.29 $25.39 $25.24 $25.39 $17.55 59,185
2017-02-15 $25.10 $25.25 $25.04 $25.25 $17.45 77,805
2017-02-14 $25.24 $25.27 $25.11 $25.18 $17.40 66,569
2017-02-13 $25.34 $25.39 $25.26 $25.27 $17.46 132,235
2017-02-10 $25.39 $25.40 $25.30 $25.37 $17.53 49,188
2017-02-09 $25.30 $25.33 $25.27 $25.31 $17.49 95,053
2017-02-08 $25.26 $25.26 $25.11 $25.22 $17.43 47,364
2017-02-07 $25.27 $25.28 $25.10 $25.14 $17.37 58,094
2017-02-06 $25.25 $25.32 $25.15 $25.22 $17.43 55,280
2017-02-03 $25.24 $25.34 $25.21 $25.22 $17.43 81,243
2017-02-02 $25.02 $25.23 $25.02 $25.18 $17.40 110,044
2017-02-01 $25.11 $25.17 $24.99 $25.03 $17.30 83,035
2017-01-31 $25.18 $25.23 $25.00 $25.20 $17.32 76,474
2017-01-30 $25.42 $25.50 $25.16 $25.26 $17.36 107,752
2017-01-27 $25.53 $25.53 $25.36 $25.42 $17.47 73,693
2017-01-26 $25.55 $25.58 $25.45 $25.49 $17.52 298,143
2017-01-25 $25.73 $25.73 $25.57 $25.60 $17.59 72,978
2017-01-24 $25.42 $25.65 $25.42 $25.59 $17.59 80,817
2017-01-23 $25.49 $25.53 $25.39 $25.46 $17.50 277,147
2017-01-20 $25.43 $25.47 $25.36 $25.43 $17.48 101,469
2017-01-19 $25.50 $25.50 $25.35 $25.37 $17.43 46,900
2017-01-18 $25.47 $25.49 $25.39 $25.49 $17.52 53,460
2017-01-17 $25.32 $25.48 $25.30 $25.41 $17.46 58,077
2017-01-13 $25.36 $25.37 $25.24 $25.31 $17.40 48,758
2017-01-12 $25.21 $25.31 $25.10 $25.27 $17.37 139,062
2017-01-11 $25.14 $25.30 $25.09 $25.28 $17.38 59,394
2017-01-10 $25.01 $25.18 $25.00 $25.14 $17.28 60,971
2017-01-09 $25.25 $25.25 $25.07 $25.11 $17.26 106,578
2017-01-06 $25.27 $25.34 $25.20 $25.24 $17.35 64,593
2017-01-05 $25.23 $25.26 $25.14 $25.25 $17.35 63,541
2017-01-04 $25.00 $25.25 $25.00 $25.22 $17.33 74,895
2017-01-03 $24.85 $25.00 $24.83 $24.98 $17.17 73,685
2016-12-30 $24.79 $24.79 $24.69 $24.73 $17.00 48,458
2016-12-29 $24.58 $24.83 $24.58 $24.82 $17.06 64,954
2016-12-28 $24.85 $24.85 $24.57 $24.63 $16.93 121,928
2016-12-27 $24.89 $25.00 $24.88 $24.89 $17.02 54,173
2016-12-23 $24.90 $24.91 $24.81 $24.90 $17.02 47,271
2016-12-22 $24.76 $24.90 $24.75 $24.87 $17.00 36,287
2016-12-21 $24.85 $24.88 $24.77 $24.79 $16.94 89,657
2016-12-20 $24.88 $24.94 $24.75 $24.78 $16.93 55,384
2016-12-19 $24.73 $24.82 $24.67 $24.82 $16.97 41,908
2016-12-16 $24.47 $24.75 $24.45 $24.66 $16.86 61,644
2016-12-15 $24.48 $24.57 $24.40 $24.48 $16.73 67,110
2016-12-14 $24.78 $24.88 $24.51 $24.54 $16.77 76,692
2016-12-13 $24.95 $24.97 $24.79 $24.86 $16.99 51,260
2016-12-12 $24.99 $25.05 $24.85 $24.88 $17.01 60,043
2016-12-09 $24.83 $24.96 $24.83 $24.95 $17.05 60,417
2016-12-08 $24.64 $24.85 $24.58 $24.81 $16.96 76,600
2016-12-07 $24.27 $24.65 $24.27 $24.62 $16.83 85,737
2016-12-06 $24.20 $24.36 $24.12 $24.33 $16.63 137,385
2016-12-05 $24.07 $24.21 $24.07 $24.17 $16.52 33,022
2016-12-02 $23.88 $24.09 $23.88 $23.96 $16.38 161,804
2016-12-01 $24.25 $24.27 $23.83 $23.90 $16.34 90,890
2016-11-30 $24.58 $24.58 $24.32 $24.36 $16.56 133,464
2016-11-29 $24.49 $24.55 $24.45 $24.53 $16.67 38,426
2016-11-28 $24.56 $24.58 $24.43 $24.46 $16.62 60,966
2016-11-25 $24.44 $24.58 $24.38 $24.55 $16.69 29,369
2016-11-23 $24.51 $24.53 $24.36 $24.38 $16.57 61,684
2016-11-22 $24.49 $24.54 $24.38 $24.47 $16.63 164,172
2016-11-21 $24.30 $24.40 $24.26 $24.38 $16.57 102,036
2016-11-18 $24.19 $24.21 $24.11 $24.17 $16.43 35,651
2016-11-17 $24.02 $24.20 $24.02 $24.08 $16.37 79,688
2016-11-16 $24.10 $24.17 $24.00 $24.04 $16.34 49,637
2016-11-15 $23.93 $24.10 $23.86 $24.00 $16.31 37,261
2016-11-14 $23.92 $23.94 $23.82 $23.83 $16.20 100,634
2016-11-11 $23.60 $23.86 $23.60 $23.81 $16.18 62,989
2016-11-10 $24.00 $24.00 $23.55 $23.58 $16.03 477,055
2016-11-09 $23.43 $24.00 $23.39 $23.88 $16.23 137,113
2016-11-08 $23.61 $23.85 $23.61 $23.77 $16.16 46,147
2016-11-07 $23.61 $23.73 $23.51 $23.67 $16.09 48,017
2016-11-04 $23.54 $23.67 $23.40 $23.41 $15.91 61,313
2016-11-03 $23.49 $23.56 $23.42 $23.43 $15.93 39,085
2016-11-02 $23.46 $23.49 $23.36 $23.45 $15.94 303,305
2016-11-01 $23.86 $23.90 $23.45 $23.50 $15.97 96,528
2016-10-31 $23.95 $24.11 $23.93 $24.00 $16.22 25,328
2016-10-28 $24.05 $24.07 $23.88 $23.92 $16.16 90,647
2016-10-27 $24.36 $24.36 $24.15 $24.17 $16.33 48,388
2016-10-26 $24.32 $24.46 $24.30 $24.37 $16.47 28,165
2016-10-25 $24.45 $24.48 $24.35 $24.39 $16.48 210,582
2016-10-24 $24.42 $24.48 $24.36 $24.45 $16.52 70,906
2016-10-21 $24.24 $24.35 $24.22 $24.32 $16.44 34,521
2016-10-20 $24.21 $24.27 $24.15 $24.24 $16.38 70,189
2016-10-19 $24.24 $24.31 $24.17 $24.21 $16.36 23,496
2016-10-18 $24.20 $24.24 $24.11 $24.18 $16.34 47,704
2016-10-17 $24.09 $24.10 $24.02 $24.06 $16.26 24,093
2016-10-14 $24.07 $24.21 $24.02 $24.02 $16.23 46,798
2016-10-13 $23.90 $24.19 $23.76 $24.06 $16.26 39,896
2016-10-12 $23.94 $24.15 $23.93 $24.12 $16.30 45,151
2016-10-11 $24.15 $24.15 $23.90 $23.96 $16.19 54,325
2016-10-10 $24.04 $24.25 $24.04 $24.14 $16.31 55,470
2016-10-07 $24.10 $24.21 $23.96 $24.03 $16.24 52,156
2016-10-06 $24.16 $24.20 $24.06 $24.09 $16.28 55,578
2016-10-05 $24.27 $24.30 $24.18 $24.19 $16.35 65,806
2016-10-04 $24.55 $24.60 $24.10 $24.19 $16.35 265,741
2016-10-03 $24.77 $24.80 $24.50 $24.53 $16.58 68,192
2016-09-30 $24.95 $24.97 $24.85 $24.88 $16.72 32,937
2016-09-29 $25.08 $25.08 $24.83 $24.88 $16.72 129,622
2016-09-28 $25.16 $25.16 $24.85 $25.04 $16.83 62,180
2016-09-27 $25.25 $25.25 $25.07 $25.12 $16.88 71,801
2016-09-26 $25.31 $25.40 $25.18 $25.20 $16.94 59,753
2016-09-23 $25.49 $25.49 $25.35 $25.40 $17.07 36,302
2016-09-22 $25.26 $25.48 $25.26 $25.42 $17.08 71,894
2016-09-21 $24.98 $25.23 $24.85 $25.21 $16.94 67,734
2016-09-20 $25.05 $25.06 $24.92 $24.92 $16.75 63,541
2016-09-19 $24.92 $25.07 $24.86 $24.94 $16.76 30,453
2016-09-16 $24.85 $24.91 $24.69 $24.78 $16.65 43,548
2016-09-15 $24.70 $24.93 $24.65 $24.87 $16.71 57,527
2016-09-14 $24.72 $24.86 $24.63 $24.70 $16.60 50,773
2016-09-13 $24.92 $24.92 $24.56 $24.70 $16.60 103,961
2016-09-12 $24.69 $25.03 $24.64 $24.97 $16.78 117,084
2016-09-09 $25.33 $25.33 $24.71 $24.71 $16.61 121,505
2016-09-08 $25.51 $25.55 $25.41 $25.42 $17.08 57,699
2016-09-07 $25.40 $25.55 $25.36 $25.54 $17.16 51,088
2016-09-06 $25.39 $25.44 $25.29 $25.42 $17.08 54,570
2016-09-02 $25.05 $25.34 $25.05 $25.34 $17.03 34,000
2016-09-01 $25.10 $25.18 $24.90 $25.00 $16.80 42,387
2016-08-31 $25.17 $25.24 $25.05 $25.23 $16.87 42,362
2016-08-30 $25.33 $25.33 $25.20 $25.25 $16.88 24,861
2016-08-29 $25.10 $25.29 $25.06 $25.27 $16.89 37,945
2016-08-26 $25.40 $25.42 $25.00 $25.14 $16.80 49,138
2016-08-25 $25.20 $25.34 $25.20 $25.30 $16.91 30,056
2016-08-24 $25.34 $25.34 $25.13 $25.15 $16.81 64,457
2016-08-23 $25.40 $25.40 $25.25 $25.30 $16.91 63,989
2016-08-22 $25.29 $25.29 $25.12 $25.23 $16.87 86,054
2016-08-19 $25.24 $25.25 $25.13 $25.22 $16.86 153,236
2016-08-18 $25.30 $25.40 $25.25 $25.35 $16.95 249,398
2016-08-17 $25.31 $25.31 $25.07 $25.23 $16.87 51,556
2016-08-16 $25.46 $25.46 $25.28 $25.28 $16.90 99,999
2016-08-15 $25.49 $25.51 $25.40 $25.40 $16.98 105,108
2016-08-12 $25.44 $25.56 $25.42 $25.45 $17.01 47,530
2016-08-11 $25.41 $25.47 $25.33 $25.36 $16.95 48,050
2016-08-10 $25.38 $25.44 $25.30 $25.33 $16.93 38,344
2016-08-09 $25.38 $25.40 $25.30 $25.33 $16.93 44,935
2016-08-08 $25.48 $25.52 $25.36 $25.40 $16.98 62,023
2016-08-05 $25.30 $25.42 $25.23 $25.35 $16.95 36,275
2016-08-04 $25.47 $25.47 $25.23 $25.23 $16.87 259,312
2016-08-03 $25.37 $25.49 $25.26 $25.45 $17.01 421,403
2016-08-02 $25.61 $25.66 $25.33 $25.35 $16.95 33,246
2016-08-01 $25.75 $25.75 $25.55 $25.59 $17.11 66,891
2016-07-29 $25.69 $25.87 $25.67 $25.82 $17.17 59,716
2016-07-28 $25.55 $25.64 $25.48 $25.62 $17.04 38,789
2016-07-27 $25.70 $25.74 $25.47 $25.55 $16.99 93,644
2016-07-26 $25.86 $25.90 $25.69 $25.75 $17.12 38,954
2016-07-25 $25.84 $25.90 $25.71 $25.75 $17.12 56,929
2016-07-22 $25.79 $25.90 $25.69 $25.86 $17.20 52,366
2016-07-21 $25.74 $25.77 $25.63 $25.66 $17.06 57,782
2016-07-20 $25.74 $25.76 $25.62 $25.68 $17.08 73,880
2016-07-19 $25.69 $25.69 $25.58 $25.66 $17.06 57,438
2016-07-18 $25.68 $25.72 $25.56 $25.69 $17.08 54,506
2016-07-15 $25.65 $25.68 $25.53 $25.60 $17.02 23,716
2016-07-14 $25.63 $25.70 $25.54 $25.54 $16.98 74,216
2016-07-13 $25.80 $25.80 $25.60 $25.68 $17.08 68,659
2016-07-12 $25.59 $25.75 $25.56 $25.68 $17.08 62,030
2016-07-11 $25.37 $25.57 $25.27 $25.51 $16.96 45,051
2016-07-08 $25.23 $25.38 $25.02 $25.38 $16.87 36,112
2016-07-07 $25.25 $25.35 $25.02 $25.09 $16.68 103,087
2016-07-06 $25.12 $25.34 $25.08 $25.28 $16.81 63,482
2016-07-05 $25.34 $25.34 $25.13 $25.17 $16.74 82,702
2016-07-01 $25.50 $25.50 $25.27 $25.38 $16.88 78,294
2016-06-30 $25.19 $25.53 $25.05 $25.53 $16.89 82,039
2016-06-29 $25.00 $25.17 $24.90 $25.11 $16.61 90,803
2016-06-28 $24.69 $24.89 $24.69 $24.80 $16.40 563,004
2016-06-27 $24.88 $24.88 $24.40 $24.56 $16.24 86,822
2016-06-24 $24.79 $25.15 $24.65 $24.90 $16.47 167,027
2016-06-23 $25.17 $25.19 $24.98 $25.19 $16.66 30,813
2016-06-22 $25.09 $25.09 $24.95 $24.95 $16.50 92,027
2016-06-21 $25.12 $25.12 $24.97 $25.02 $16.54 34,590
2016-06-20 $25.01 $25.14 $24.98 $24.99 $16.53 48,663
2016-06-17 $24.88 $24.98 $24.80 $24.88 $16.46 45,175
2016-06-16 $24.84 $24.92 $24.69 $24.91 $16.48 29,447
2016-06-15 $24.80 $24.96 $24.70 $24.85 $16.44 554,744
2016-06-14 $24.75 $24.80 $24.63 $24.77 $16.38 34,021
2016-06-13 $24.94 $24.97 $24.73 $24.76 $16.38 58,420
2016-06-10 $25.06 $25.06 $24.88 $24.94 $16.50 46,319
2016-06-09 $25.13 $25.19 $25.01 $25.17 $16.65 49,875
2016-06-08 $25.15 $25.20 $25.07 $25.14 $16.63 37,676
2016-06-07 $25.08 $25.21 $25.07 $25.13 $16.62 46,582
2016-06-06 $24.93 $25.11 $24.93 $25.09 $16.59 40,489
2016-06-03 $24.90 $24.99 $24.87 $24.96 $16.51 32,713
2016-06-02 $24.74 $24.90 $24.69 $24.90 $16.47 187,449
2016-06-01 $24.66 $24.84 $24.56 $24.82 $16.42 69,642
2016-05-31 $24.89 $24.89 $24.73 $24.84 $16.34 72,324
2016-05-27 $24.75 $24.82 $24.70 $24.80 $16.31 48,047
2016-05-26 $24.78 $24.78 $24.61 $24.72 $16.26 33,146
2016-05-25 $24.75 $24.78 $24.65 $24.68 $16.23 59,581
2016-05-24 $24.60 $24.71 $24.56 $24.67 $16.23 39,955
2016-05-23 $24.56 $24.60 $24.46 $24.49 $16.11 28,530
2016-05-20 $24.47 $24.55 $24.40 $24.48 $16.10 34,938
2016-05-19 $24.27 $24.40 $24.19 $24.36 $16.02 75,219
2016-05-18 $24.55 $24.63 $24.25 $24.38 $16.04 119,643
2016-05-17 $24.88 $24.90 $24.54 $24.65 $16.21 294,719
2016-05-16 $24.82 $24.93 $24.82 $24.91 $16.38 55,145
2016-05-13 $24.96 $25.00 $24.75 $24.80 $16.31 91,230
2016-05-12 $24.99 $25.00 $24.77 $24.92 $16.39 73,102
2016-05-11 $24.94 $24.94 $24.75 $24.86 $16.35 89,559
2016-05-10 $24.84 $25.00 $24.80 $24.96 $16.42 141,162
2016-05-09 $24.71 $24.87 $24.60 $24.82 $16.32 108,928
2016-05-06 $24.60 $24.70 $24.54 $24.70 $16.25 79,711
2016-05-05 $24.66 $24.81 $24.63 $24.67 $16.23 427,525
2016-05-04 $24.54 $24.76 $24.50 $24.73 $16.26 49,666
2016-05-03 $24.71 $24.71 $24.54 $24.64 $16.21 75,753
2016-05-02 $24.85 $24.85 $24.68 $24.82 $16.33 48,964
2016-04-29 $24.78 $24.89 $24.64 $24.89 $16.28 66,491
2016-04-28 $24.85 $24.89 $24.75 $24.82 $16.24 137,076
2016-04-27 $24.73 $24.91 $24.70 $24.85 $16.26 64,706
2016-04-26 $24.63 $24.72 $24.58 $24.68 $16.15 29,053
2016-04-25 $24.54 $24.64 $24.45 $24.60 $16.09 26,975
2016-04-22 $24.46 $24.55 $24.39 $24.53 $16.05 51,249
2016-04-21 $24.70 $24.70 $24.36 $24.39 $15.96 166,686
2016-04-20 $24.79 $24.87 $24.67 $24.71 $16.17 75,124
2016-04-19 $24.80 $24.86 $24.75 $24.85 $16.26 90,655
2016-04-18 $24.50 $24.80 $24.50 $24.79 $16.22 102,766
2016-04-15 $24.59 $24.69 $24.52 $24.57 $16.07 111,750
2016-04-14 $24.62 $24.67 $24.52 $24.62 $16.11 120,103
2016-04-13 $24.71 $24.75 $24.54 $24.66 $16.13 137,904
2016-04-12 $24.44 $24.66 $24.35 $24.58 $16.08 81,915
2016-04-11 $24.54 $24.60 $24.43 $24.46 $16.00 156,151
2016-04-08 $24.49 $24.54 $24.30 $24.39 $15.96 27,954
2016-04-07 $24.38 $24.49 $24.25 $24.38 $15.95 37,993
2016-04-06 $24.31 $24.49 $24.28 $24.49 $16.02 164,865
2016-04-05 $24.43 $24.52 $24.27 $24.31 $15.90 867,009
2016-04-04 $24.74 $24.84 $24.53 $24.58 $16.08 47,996
2016-04-01 $24.67 $24.76 $24.58 $24.72 $16.17 99,325
2016-03-31 $24.83 $24.95 $24.81 $24.88 $16.18 82,902
2016-03-30 $24.78 $24.89 $24.78 $24.81 $16.14 101,982
2016-03-29 $24.42 $24.78 $24.35 $24.74 $16.09 48,989
2016-03-28 $24.50 $24.50 $24.33 $24.40 $15.87 38,574
2016-03-24 $24.22 $24.39 $24.12 $24.38 $15.85 21,338
2016-03-23 $24.65 $24.65 $24.25 $24.25 $15.77 63,376
2016-03-22 $24.50 $24.66 $24.41 $24.58 $15.99 50,452
2016-03-21 $24.65 $24.67 $24.55 $24.62 $16.01 74,687
2016-03-18 $24.71 $24.71 $24.58 $24.59 $15.99 47,056
2016-03-17 $24.35 $24.64 $24.28 $24.58 $15.99 64,131
2016-03-16 $24.05 $24.37 $24.05 $24.34 $15.83 45,501
2016-03-15 $23.97 $24.07 $23.93 $24.01 $15.62 37,670
2016-03-14 $24.20 $24.24 $24.07 $24.12 $15.69 38,893
2016-03-11 $24.26 $24.33 $24.18 $24.28 $15.79 47,464
2016-03-10 $24.21 $24.24 $23.95 $24.10 $15.67 72,575
2016-03-09 $24.08 $24.21 $24.07 $24.19 $15.73 157,497
2016-03-08 $24.20 $24.26 $24.01 $24.02 $15.62 90,223
2016-03-07 $24.13 $24.32 $24.11 $24.24 $15.77 73,893
2016-03-04 $24.00 $24.22 $23.92 $24.12 $15.69 34,675
2016-03-03 $23.75 $23.99 $23.75 $23.99 $15.60 28,006
2016-03-02 $23.62 $23.79 $23.44 $23.76 $15.45 141,938
2016-03-01 $23.72 $23.74 $23.51 $23.66 $15.39 738,376
2016-02-29 $23.67 $23.84 $23.65 $23.72 $15.33 72,413
2016-02-26 $24.00 $24.03 $23.65 $23.66 $15.29 45,078
2016-02-25 $23.70 $23.92 $23.65 $23.92 $15.46 35,603
2016-02-24 $23.44 $23.72 $23.25 $23.71 $15.32 48,657
2016-02-23 $23.65 $23.69 $23.51 $23.54 $15.21 43,427
2016-02-22 $23.47 $23.68 $23.47 $23.64 $15.28 61,406
2016-02-19 $23.36 $23.38 $23.24 $23.33 $15.08 27,351
2016-02-18 $23.31 $23.46 $23.25 $23.43 $15.14 35,600
2016-02-17 $23.15 $23.25 $23.00 $23.23 $15.01 36,083
2016-02-16 $22.75 $22.99 $22.68 $22.98 $14.85 83,653
2016-02-12 $22.48 $22.63 $22.39 $22.62 $14.61 62,496
2016-02-11 $22.38 $22.47 $22.18 $22.32 $14.42 75,475
2016-02-10 $22.70 $22.79 $22.56 $22.60 $14.60 53,362
2016-02-09 $22.66 $22.66 $22.36 $22.60 $14.60 47,859
2016-02-08 $22.99 $22.99 $22.60 $22.75 $14.70 51,473
2016-02-05 $23.23 $23.26 $23.04 $23.14 $14.95 25,680
2016-02-04 $23.24 $23.36 $23.16 $23.26 $15.03 22,360
2016-02-03 $23.21 $23.32 $22.89 $23.27 $15.04 26,110
2016-02-02 $23.12 $23.12 $22.91 $23.05 $14.89 92,945
2016-02-01 $23.13 $23.27 $23.07 $23.23 $15.01 52,859
2016-01-29 $22.97 $23.35 $22.97 $23.33 $14.97 37,889
2016-01-28 $22.67 $22.98 $22.67 $22.89 $14.69 52,613
2016-01-27 $22.58 $22.84 $22.45 $22.61 $14.51 55,946
2016-01-26 $22.12 $22.62 $22.12 $22.60 $14.51 737,901
2016-01-25 $22.36 $22.41 $22.06 $22.09 $14.18 32,380
2016-01-22 $22.00 $22.45 $22.00 $22.42 $14.39 43,567
2016-01-21 $21.61 $21.91 $21.50 $21.77 $13.97 95,504
2016-01-20 $21.84 $21.84 $20.97 $21.58 $13.85 139,281
2016-01-19 $22.46 $22.46 $21.90 $22.07 $14.17 115,962
2016-01-15 $22.51 $22.51 $22.00 $22.30 $14.31 97,182
2016-01-14 $22.63 $22.94 $22.46 $22.81 $14.64 80,109
2016-01-13 $23.17 $23.18 $22.56 $22.64 $14.53 62,809
2016-01-12 $23.42 $23.42 $22.86 $23.09 $14.82 54,029
2016-01-11 $23.41 $23.42 $23.18 $23.30 $14.96 74,231
2016-01-08 $23.52 $23.59 $23.31 $23.33 $14.97 56,834
2016-01-07 $23.69 $23.71 $23.41 $23.45 $15.05 73,294
2016-01-06 $23.93 $24.00 $23.79 $23.88 $15.33 93,647
2016-01-05 $23.90 $24.10 $23.75 $24.04 $15.43 27,029
2016-01-04 $23.73 $23.87 $23.61 $23.85 $15.31 45,888
2015-12-31 $23.86 $24.01 $23.75 $23.94 $15.37 53,573
2015-12-30 $24.09 $24.09 $23.91 $23.91 $15.35 72,456
2015-12-29 $24.30 $24.30 $24.03 $24.12 $15.48 135,248
2015-12-28 $24.33 $24.33 $24.14 $24.29 $15.49 61,685
2015-12-24 $24.33 $24.45 $24.33 $24.37 $15.54 31,036
2015-12-23 $24.12 $24.43 $24.12 $24.43 $15.58 66,994
2015-12-22 $23.72 $24.07 $23.63 $24.07 $15.35 58,103
2015-12-21 $23.63 $23.68 $23.50 $23.63 $15.07 26,954
2015-12-18 $23.50 $23.65 $23.47 $23.54 $15.01 265,710
2015-12-17 $23.71 $23.79 $23.51 $23.65 $15.08 32,959
2015-12-16 $23.22 $23.72 $23.22 $23.71 $15.12 62,432
2015-12-15 $22.84 $23.19 $22.84 $23.13 $14.75 59,701
2015-12-14 $22.96 $23.09 $22.65 $22.79 $14.53 289,311
2015-12-11 $23.22 $23.30 $22.92 $22.96 $14.64 122,510
2015-12-10 $23.63 $23.72 $23.43 $23.44 $14.95 118,410
2015-12-09 $23.47 $23.91 $23.47 $23.60 $15.05 98,780
2015-12-08 $23.54 $23.68 $23.43 $23.56 $15.03 49,821
2015-12-07 $23.94 $23.94 $23.58 $23.66 $15.09 44,871
2015-12-04 $23.86 $24.03 $23.86 $24.00 $15.31 219,300
2015-12-03 $24.09 $24.14 $23.81 $23.87 $15.22 43,979
2015-12-02 $24.46 $24.46 $24.05 $24.05 $15.34 112,859
2015-12-01 $24.51 $24.56 $24.37 $24.49 $15.62 134,645
2015-11-30 $24.65 $24.70 $24.57 $24.62 $15.60 49,092
2015-11-27 $24.54 $24.63 $24.52 $24.59 $15.58 183,650
2015-11-25 $24.51 $24.56 $24.36 $24.50 $15.52 65,640
2015-11-24 $24.37 $24.52 $24.26 $24.49 $15.52 120,971
2015-11-23 $24.44 $24.51 $24.37 $24.39 $15.45 46,424
2015-11-20 $24.53 $24.63 $24.43 $24.44 $15.49 72,318
2015-11-19 $24.45 $24.52 $24.43 $24.50 $15.52 67,658
2015-11-18 $24.19 $24.42 $24.19 $24.42 $15.47 40,151
2015-11-17 $24.35 $24.40 $24.16 $24.22 $15.35 59,887
2015-11-16 $24.02 $24.36 $24.02 $24.36 $15.43 57,121
2015-11-13 $24.12 $24.18 $24.02 $24.02 $15.22 30,664
2015-11-12 $24.37 $24.37 $24.09 $24.10 $15.27 33,088
2015-11-11 $24.48 $24.50 $24.41 $24.45 $15.49 25,785
2015-11-10 $24.36 $24.48 $24.36 $24.41 $15.47 60,820
2015-11-09 $24.44 $24.44 $24.28 $24.33 $15.42 58,177
2015-11-06 $24.85 $24.85 $24.43 $24.55 $15.55 80,683
2015-11-05 $25.12 $25.12 $24.88 $24.94 $15.80 63,905
2015-11-04 $25.28 $25.35 $25.02 $25.08 $15.89 413,696
2015-11-03 $25.25 $25.31 $25.13 $25.25 $16.00 57,161
2015-11-02 $25.17 $25.26 $25.05 $25.26 $16.00 92,279
2015-10-30 $25.29 $25.33 $25.17 $25.26 $15.90 52,467
2015-10-29 $25.39 $25.39 $25.17 $25.29 $15.92 61,501
2015-10-28 $25.28 $25.52 $25.11 $25.41 $16.00 77,655
2015-10-27 $25.39 $25.39 $25.07 $25.16 $15.84 50,493
2015-10-26 $25.57 $25.57 $25.43 $25.47 $16.03 24,309
2015-10-23 $25.78 $25.78 $25.49 $25.55 $16.08 65,212
2015-10-22 $25.54 $25.76 $25.54 $25.67 $16.16 57,411
2015-10-21 $25.60 $25.68 $25.46 $25.49 $16.04 97,022
2015-10-20 $25.40 $25.61 $25.35 $25.58 $16.10 94,488
2015-10-19 $25.32 $25.41 $25.30 $25.41 $16.00 33,564
2015-10-16 $25.33 $25.43 $25.30 $25.39 $15.98 73,674
2015-10-15 $25.08 $25.29 $24.97 $25.26 $15.90 27,063
2015-10-14 $25.10 $25.18 $24.97 $25.01 $15.74 37,310
2015-10-13 $25.20 $25.26 $25.05 $25.07 $15.78 68,593
2015-10-12 $25.20 $25.28 $25.17 $25.22 $15.88 37,142
2015-10-09 $25.29 $25.29 $25.12 $25.17 $15.84 42,984
2015-10-08 $24.99 $25.27 $24.94 $25.25 $15.89 40,198
2015-10-07 $24.75 $25.00 $24.75 $24.95 $15.71 41,306
2015-10-06 $24.70 $24.75 $24.64 $24.64 $15.51 49,781
2015-10-05 $24.26 $24.74 $24.26 $24.70 $15.55 69,778
2015-10-02 $23.77 $24.12 $23.73 $24.11 $15.18 30,200
2015-10-01 $23.93 $24.00 $23.69 $23.91 $15.05 30,765
2015-09-30 $23.84 $24.12 $23.73 $24.06 $15.04 40,911
2015-09-29 $24.11 $24.14 $23.61 $23.69 $14.80 75,361
2015-09-28 $24.57 $24.57 $24.06 $24.09 $15.06 121,710
2015-09-25 $24.74 $24.88 $24.63 $24.66 $15.41 42,251
2015-09-24 $24.61 $24.68 $24.50 $24.64 $15.40 49,117
2015-09-23 $24.81 $24.87 $24.69 $24.72 $15.45 31,749
2015-09-22 $24.90 $24.90 $24.68 $24.77 $15.48 72,227
2015-09-21 $24.86 $25.04 $24.85 $25.01 $15.63 80,494
2015-09-18 $24.76 $24.95 $24.72 $24.77 $15.48 52,941
2015-09-17 $24.86 $25.20 $24.78 $24.97 $15.61 43,034
2015-09-16 $24.63 $24.88 $24.63 $24.86 $15.54 41,723
2015-09-15 $24.47 $24.65 $24.42 $24.63 $15.39 21,041
2015-09-14 $24.44 $24.49 $24.37 $24.46 $15.29 25,210
2015-09-11 $24.41 $24.44 $24.25 $24.41 $15.26 47,031
2015-09-10 $24.47 $24.57 $24.37 $24.40 $15.25 38,865
2015-09-09 $24.78 $24.84 $24.47 $24.48 $15.30 52,754
2015-09-08 $24.58 $24.73 $24.55 $24.69 $15.43 33,166
2015-09-04 $24.29 $24.30 $24.13 $24.23 $15.14 40,141
2015-09-03 $24.36 $24.63 $24.36 $24.45 $15.28 33,205
2015-09-02 $24.38 $24.38 $24.07 $24.29 $15.18 95,203
2015-09-01 $24.42 $24.46 $24.07 $24.16 $15.10 122,531
2015-08-31 $24.86 $24.92 $24.68 $24.91 $15.46 54,118
2015-08-28 $24.74 $24.97 $24.70 $24.96 $15.49 71,635
2015-08-27 $24.49 $24.84 $24.36 $24.71 $15.34 69,218
2015-08-26 $24.02 $24.32 $23.85 $24.29 $15.08 117,465
2015-08-25 $24.38 $24.38 $23.85 $23.86 $14.81 175,798

Global X SuperDividend U.S. ETF (DIV) News Headlines

Recent Global X SuperDividend U.S. ETF (DIV) News
Similar Companies to Global X SuperDividend U.S. ETF (DIV) 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.