Global X MSCI Next Emerging & Frontier ETF (EMFM) Exchange: NYSE ARCA

Data as of April 23, 2024

$18.57 ($0.00) 0.00%

Global X MSCI Next Emerging & Frontier ETF - Daily Information
Click for more stock information on Global X MSCI Next Emerging & Frontier ETF.
Daily Information Data
Date April 23, 2024
Open $18.51
Previous Close $18.57
High $18.57
Low $18.51
Adjusted Open $18.51
Previous Adjusted Close $18.57
Adjusted High $18.57
Adjusted Low $18.51

About Global X MSCI Next Emerging & Frontier ETF (EMFM)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to emerging and frontier markets, as defined by MSCI, the provider of the Underlying Index ("Index Provider"). The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed.  The Underlying Index is designed to reflect equity performance of select emerging markets and frontier markets companies while maintaining diversification across individual countries, sectors and issuers. The Underlying Index is constructed from the MSCI EFM ex BRICKT (Brazil, Russia, India, China, South Korea & Taiwan) Index (the "Parent Index"). Securities from the Parent Index are classified into emerging markets countries and frontier markets countries based on the market classification approach of the Index Provider. Constituents within each classification are weighted by free float adjusted market capitalization subject to applicable country, sector, and issuer capping constraints. As of December 31, 2019, the Underlying Index had 200 constituents from the following countries: Argentina, Bahrain, Bangladesh, Chile, Colombia, the Czech Republic, Egypt, Estonia, Greece, Indonesia, Jordan, Kazakhstan, Kenya, Kuwait, Lithuania, Luxembourg, Malaysia, Mexico, Morocco, Nigeria, Oman, Peru, the Philippines, Poland, Qatar, Romania, Saudi Arabia, South Africa, Thailand, Turkey, the United Arab Emirates, and Vietnam. 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 were to use a replication strategy, it would be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the banking industry and had significant exposure to the financials sector.

Historical Stock Data for Global X MSCI Next Emerging & Frontier ETF (EMFM)

Date Open High Low Close Adj.Close Volume
2024-04-23 $18.51 $18.57 $18.51 $18.57 $18.57 761
2024-04-22 $18.51 $18.57 $18.51 $18.57 $18.57 767
2024-04-19 $18.50 $18.56 $18.49 $18.56 $18.56 385
2024-04-18 $18.41 $18.50 $18.41 $18.49 $18.49 1,967
2024-04-17 $18.50 $18.50 $18.50 $18.50 $18.50 836
2024-04-16 $18.50 $18.50 $18.50 $18.50 $18.50 298
2024-04-15 $18.49 $18.50 $18.49 $18.50 $18.50 942
2024-04-12 $18.49 $18.50 $18.49 $18.50 $18.50 169
2024-04-11 $18.50 $18.50 $18.50 $18.50 $18.50 320
2024-04-10 $18.40 $18.48 $18.40 $18.48 $18.48 883
2024-04-09 $18.47 $18.48 $18.46 $18.48 $18.48 1,114
2024-04-08 $18.46 $18.48 $18.46 $18.48 $18.48 820
2024-04-05 $18.48 $18.48 $18.48 $18.48 $18.48 53
2024-04-04 $18.46 $18.48 $18.46 $18.48 $18.48 1,026
2024-04-03 $18.46 $18.46 $18.46 $18.46 $18.46 83
2024-04-02 $18.42 $18.46 $18.42 $18.46 $18.46 292
2024-04-01 $18.42 $18.46 $18.42 $18.46 $18.46 1,052
2024-03-28 $18.43 $18.46 $18.42 $18.46 $18.46 1,633
2024-03-27 $18.42 $18.46 $18.42 $18.46 $18.46 324
2024-03-26 $18.42 $18.42 $18.42 $18.42 $18.42 301
2024-03-25 $18.43 $18.46 $18.43 $18.46 $18.46 1,106
2024-03-22 $18.49 $18.49 $18.48 $18.49 $18.49 682
2024-03-21 $18.42 $18.46 $18.42 $18.46 $18.46 849
2024-03-20 $18.42 $18.46 $18.36 $18.46 $18.46 7,560
2024-03-19 $18.36 $18.43 $18.36 $18.43 $18.43 760
2024-03-18 $18.42 $18.46 $18.42 $18.44 $18.44 1,341
2024-03-15 $18.43 $18.43 $18.42 $18.43 $18.43 603
2024-03-14 $18.47 $18.47 $18.47 $18.47 $18.47 247
2024-03-13 $18.42 $18.47 $18.42 $18.47 $18.47 232
2024-03-12 $18.43 $18.43 $18.39 $18.39 $18.39 4,428
2024-03-11 $18.43 $18.43 $18.42 $18.42 $18.42 800
2024-03-08 $18.42 $18.46 $18.28 $18.46 $18.46 2,392
2024-03-07 $18.41 $18.46 $18.41 $18.46 $18.46 284
2024-03-06 $18.41 $18.47 $18.41 $18.46 $18.46 2,442
2024-03-05 $18.43 $18.43 $18.31 $18.38 $18.38 2,541
2024-03-04 $18.38 $18.39 $18.31 $18.39 $18.39 4,856
2024-03-01 $18.44 $18.44 $18.37 $18.37 $18.37 2,216
2024-02-29 $18.38 $18.44 $18.38 $18.44 $18.44 498
2024-02-28 $18.40 $18.40 $18.40 $18.40 $18.40 208
2024-02-27 $18.37 $18.40 $18.33 $18.40 $18.40 1,102
2024-02-26 $18.37 $18.37 $18.35 $18.35 $18.35 436
2024-02-23 $18.36 $18.36 $18.23 $18.27 $18.27 5,407
2024-02-22 $18.34 $18.38 $18.32 $18.38 $18.38 4,503
2024-02-21 $18.35 $18.36 $18.34 $18.36 $18.36 447
2024-02-20 $18.27 $18.41 $18.27 $18.41 $18.41 457
2024-02-16 $18.35 $18.40 $18.33 $18.40 $18.40 2,038
2024-02-15 $18.42 $18.46 $18.35 $18.42 $18.42 1,156
2024-02-14 $18.35 $18.42 $18.35 $18.42 $18.42 267
2024-02-13 $18.35 $18.42 $18.25 $18.41 $18.41 2,177
2024-02-12 $18.35 $18.42 $18.35 $18.42 $18.42 997
2024-02-09 $18.35 $18.38 $18.35 $18.35 $18.35 1,340
2024-02-08 $18.38 $18.38 $18.34 $18.34 $18.34 1,150
2024-02-07 $18.36 $18.42 $18.35 $18.42 $18.42 1,729
2024-02-06 $18.39 $18.42 $18.37 $18.42 $18.42 869
2024-02-05 $18.42 $18.42 $18.42 $18.42 $18.42 138
2024-02-02 $18.42 $18.42 $18.42 $18.42 $18.42 353
2024-02-01 $18.41 $18.48 $18.35 $18.41 $18.41 6,876
2024-01-31 $18.46 $18.46 $18.46 $18.46 $18.46 244
2024-01-30 $18.45 $18.45 $18.45 $18.45 $18.45 69
2024-01-29 $18.40 $18.45 $18.40 $18.45 $18.45 1,012
2024-01-26 $18.41 $18.46 $18.41 $18.44 $18.44 6,654
2024-01-25 $18.50 $18.50 $18.44 $18.45 $18.45 1,265
2024-01-24 $18.42 $18.52 $18.38 $18.41 $18.41 56,140
2024-01-23 $18.45 $18.48 $18.18 $18.27 $18.27 25,198
2024-01-22 $18.36 $18.55 $18.20 $18.29 $18.29 16,181
2024-01-19 $18.48 $18.48 $18.35 $18.35 $18.35 8,656
2024-01-18 $18.35 $18.45 $18.33 $18.41 $18.41 2,383
2024-01-17 $18.41 $18.45 $18.41 $18.44 $18.44 10,830
2024-01-16 $18.57 $18.63 $18.50 $18.55 $18.55 2,504
2024-01-12 $18.53 $18.95 $18.53 $18.70 $18.70 16,113
2024-01-11 $18.77 $18.80 $18.77 $18.80 $18.80 1,247
2024-01-10 $18.73 $18.78 $18.73 $18.77 $18.77 755
2024-01-09 $18.70 $18.85 $18.70 $18.76 $18.76 2,675
2024-01-08 $18.90 $18.90 $18.90 $18.90 $18.90 331
2024-01-05 $18.78 $18.81 $18.78 $18.81 $18.81 1,720
2024-01-04 $18.78 $18.82 $18.75 $18.75 $18.75 445
2024-01-03 $18.63 $18.63 $18.63 $18.63 $18.63 272
2024-01-02 $18.92 $18.92 $18.76 $18.87 $18.87 1,574
2023-12-29 $18.86 $18.90 $18.86 $18.90 $18.90 563
2023-12-28 $19.00 $19.01 $18.84 $18.84 $18.84 1,436
2023-12-27 $19.11 $19.11 $19.10 $19.10 $18.83 336
2023-12-26 $19.00 $19.05 $19.00 $19.05 $18.78 452
2023-12-22 $18.90 $18.99 $18.88 $18.93 $18.67 812
2023-12-21 $18.90 $18.90 $18.90 $18.90 $18.64 39
2023-12-20 $18.79 $18.79 $18.70 $18.70 $18.44 757
2023-12-19 $18.77 $18.87 $18.77 $18.85 $18.58 1,713
2023-12-18 $18.71 $18.71 $18.62 $18.64 $18.38 2,709
2023-12-15 $18.74 $18.77 $18.70 $18.75 $18.75 1,288
2023-12-14 $18.49 $18.77 $18.49 $18.77 $18.77 3,076
2023-12-13 $18.15 $18.36 $18.15 $18.34 $18.34 6,488
2023-12-12 $18.15 $18.20 $18.15 $18.19 $18.19 2,100
2023-12-11 $18.17 $18.26 $18.16 $18.26 $18.26 4,961
2023-12-08 $18.24 $18.30 $18.24 $18.29 $18.29 1,102
2023-12-07 $18.28 $18.36 $18.28 $18.36 $18.36 1,761
2023-12-06 $18.38 $18.38 $18.18 $18.33 $18.33 5,405
2023-12-05 $18.30 $18.40 $18.30 $18.40 $18.40 5,593
2023-12-04 $18.38 $18.38 $18.27 $18.31 $18.31 2,928
2023-12-01 $18.30 $18.41 $18.30 $18.38 $18.38 2,267
2023-11-30 $18.23 $18.35 $18.23 $18.35 $18.35 3,665
2023-11-29 $18.36 $18.36 $18.25 $18.29 $18.29 4,618
2023-11-28 $18.34 $18.45 $18.31 $18.41 $18.41 5,871
2023-11-27 $18.34 $18.35 $18.29 $18.35 $18.35 1,992
2023-11-24 $18.26 $18.33 $18.26 $18.33 $18.33 3,179
2023-11-22 $18.32 $18.32 $18.22 $18.22 $18.22 13,360
2023-11-21 $18.44 $18.44 $18.33 $18.36 $18.36 2,136
2023-11-20 $18.35 $18.51 $18.33 $18.41 $18.41 44,774
2023-11-17 $18.24 $18.44 $18.24 $18.36 $18.36 62,582
2023-11-16 $18.18 $18.30 $18.18 $18.26 $18.26 1,087
2023-11-15 $18.29 $18.29 $18.29 $18.29 $18.29 79
2023-11-14 $18.14 $18.24 $18.14 $18.24 $18.24 1,304
2023-11-13 $17.82 $17.85 $17.73 $17.85 $17.85 917
2023-11-10 $17.91 $17.91 $17.87 $17.87 $17.87 405
2023-11-09 $17.84 $17.86 $17.78 $17.82 $17.82 4,486
2023-11-08 $17.95 $17.95 $17.95 $17.95 $17.95 3
2023-11-07 $17.90 $17.97 $17.81 $17.95 $17.95 4,644
2023-11-06 $18.02 $18.05 $18.02 $18.05 $18.05 227
2023-11-03 $17.96 $17.96 $17.96 $17.96 $17.96 8
2023-11-02 $17.72 $17.74 $17.67 $17.74 $17.74 622
2023-11-01 $17.37 $17.37 $17.37 $17.37 $17.37 17
2023-10-31 $17.20 $17.20 $17.11 $17.19 $17.19 517
2023-10-30 $17.16 $17.16 $17.16 $17.16 $17.16 63
2023-10-27 $17.00 $17.00 $16.95 $16.95 $16.95 655
2023-10-26 $16.99 $16.99 $16.96 $16.96 $16.96 2,448
2023-10-25 $17.15 $17.16 $16.91 $17.11 $17.11 7,574
2023-10-24 $17.27 $17.27 $17.17 $17.17 $17.17 2,055
2023-10-23 $16.95 $17.05 $16.95 $17.01 $17.01 4,532
2023-10-20 $17.11 $17.16 $17.10 $17.16 $17.16 745
2023-10-19 $17.39 $17.41 $17.09 $17.09 $17.09 3,812
2023-10-18 $17.50 $17.50 $17.43 $17.43 $17.43 932
2023-10-17 $17.72 $17.74 $17.71 $17.71 $17.71 226
2023-10-16 $17.68 $17.68 $17.68 $17.68 $17.68 58
2023-10-13 $17.63 $17.63 $17.51 $17.54 $17.54 477
2023-10-12 $17.73 $17.73 $17.56 $17.62 $17.62 728
2023-10-11 $17.74 $17.82 $17.74 $17.82 $17.82 110
2023-10-10 $17.71 $17.77 $17.70 $17.77 $17.77 555
2023-10-09 $17.53 $17.53 $17.48 $17.48 $17.48 133
2023-10-06 $17.50 $17.65 $17.50 $17.65 $17.65 2,782
2023-10-05 $17.67 $17.67 $17.50 $17.61 $17.61 16,444
2023-10-04 $17.74 $17.77 $17.72 $17.77 $17.77 257
2023-10-03 $17.90 $17.90 $17.75 $17.75 $17.75 2,129
2023-10-02 $17.97 $17.97 $17.92 $17.93 $17.93 1,227
2023-09-29 $18.06 $18.06 $18.06 $18.06 $18.06 12
2023-09-28 $18.02 $18.05 $18.01 $18.05 $18.05 1,056
2023-09-27 $18.11 $18.11 $18.01 $18.01 $18.01 1,177
2023-09-26 $18.08 $18.08 $18.00 $18.00 $18.00 2,146
2023-09-25 $18.19 $18.20 $18.19 $18.20 $18.20 168
2023-09-22 $18.21 $18.27 $18.21 $18.27 $18.27 429
2023-09-21 $18.24 $18.26 $18.19 $18.24 $18.24 627
2023-09-20 $18.34 $18.34 $18.29 $18.29 $18.29 305
2023-09-19 $18.26 $18.26 $18.23 $18.23 $18.23 260
2023-09-18 $18.20 $18.26 $18.17 $18.26 $18.26 1,531
2023-09-15 $18.39 $18.39 $18.33 $18.33 $18.33 1,507
2023-09-14 $18.31 $18.37 $18.31 $18.37 $18.37 286
2023-09-13 $18.41 $18.42 $18.40 $18.40 $18.40 1,004
2023-09-12 $18.39 $18.49 $18.39 $18.49 $18.49 246
2023-09-11 $18.45 $18.45 $18.40 $18.44 $18.44 938
2023-09-08 $18.43 $18.48 $18.43 $18.43 $18.43 3,700
2023-09-07 $18.42 $18.42 $18.37 $18.37 $18.37 163
2023-09-06 $18.43 $18.43 $18.43 $18.43 $18.43 9
2023-09-05 $18.61 $18.61 $18.57 $18.57 $18.57 1,313
2023-09-01 $18.70 $18.70 $18.70 $18.70 $18.70 9
2023-08-31 $18.74 $18.74 $18.69 $18.69 $18.69 845
2023-08-30 $19.03 $19.03 $18.93 $18.93 $18.93 131
2023-08-29 $18.95 $18.95 $18.95 $18.95 $18.95 286
2023-08-28 $18.86 $18.91 $18.86 $18.86 $18.86 1,625
2023-08-25 $18.70 $18.71 $18.70 $18.71 $18.71 676
2023-08-24 $18.64 $18.73 $18.64 $18.67 $18.67 464
2023-08-23 $18.68 $18.78 $18.68 $18.78 $18.78 153
2023-08-22 $18.63 $18.64 $18.63 $18.64 $18.64 435
2023-08-21 $18.64 $18.64 $18.64 $18.64 $18.64 148
2023-08-18 $18.52 $18.60 $18.46 $18.55 $18.55 3,184
2023-08-17 $18.67 $18.67 $18.59 $18.59 $18.59 344
2023-08-16 $18.79 $18.79 $18.75 $18.75 $18.75 256
2023-08-15 $18.77 $18.82 $18.76 $18.76 $18.76 6,400
2023-08-14 $18.86 $18.94 $18.86 $18.90 $18.90 1,298
2023-08-11 $19.01 $19.01 $18.95 $18.95 $18.95 615
2023-08-10 $18.91 $18.91 $18.91 $18.91 $18.91 109
2023-08-09 $18.90 $18.91 $18.90 $18.91 $18.91 318
2023-08-08 $18.86 $18.88 $18.86 $18.87 $18.87 8,085
2023-08-07 $19.03 $19.03 $19.03 $19.03 $19.03 69
2023-08-04 $19.05 $19.09 $19.03 $19.03 $19.03 421
2023-08-03 $18.96 $18.96 $18.83 $18.83 $18.83 903
2023-08-02 $19.18 $19.18 $18.94 $18.97 $18.97 420
2023-08-01 $19.34 $19.34 $19.28 $19.28 $19.28 5,417
2023-07-31 $19.33 $19.41 $19.33 $19.41 $19.41 162
2023-07-28 $19.32 $19.36 $19.19 $19.36 $19.36 1,044
2023-07-27 $19.21 $19.21 $19.17 $19.17 $19.17 764
2023-07-26 $19.24 $19.24 $19.24 $19.24 $19.24 4
2023-07-25 $19.04 $19.07 $19.04 $19.07 $19.07 226
2023-07-24 $19.03 $19.11 $19.03 $19.11 $19.11 264
2023-07-21 $18.95 $19.00 $18.95 $19.00 $19.00 494
2023-07-20 $18.97 $18.97 $18.97 $18.97 $18.97 22
2023-07-19 $19.05 $19.05 $19.05 $19.05 $19.05 85
2023-07-18 $19.01 $19.04 $19.01 $19.04 $19.04 400
2023-07-17 $19.04 $19.04 $19.04 $19.04 $19.04 26
2023-07-14 $18.93 $18.93 $18.93 $18.93 $18.93 25
2023-07-13 $18.83 $18.90 $18.81 $18.89 $18.89 2,600
2023-07-12 $18.80 $18.82 $18.80 $18.80 $18.80 1,043
2023-07-11 $18.53 $18.53 $18.45 $18.51 $18.51 956
2023-07-10 $18.37 $18.37 $18.34 $18.35 $18.35 836
2023-07-07 $18.29 $18.40 $18.28 $18.30 $18.30 1,110
2023-07-06 $18.25 $18.25 $18.10 $18.12 $18.12 2,479
2023-07-05 $18.40 $18.40 $18.40 $18.40 $18.40 350
2023-07-03 $18.40 $18.40 $18.40 $18.40 $18.40 58
2023-06-30 $18.27 $18.27 $18.27 $18.27 $18.27 247
2023-06-29 $18.17 $18.17 $18.16 $18.16 $18.16 526
2023-06-28 $18.45 $18.45 $18.45 $18.45 $18.15 46
2023-06-27 $18.54 $18.56 $18.54 $18.55 $18.26 1,232
2023-06-26 $18.39 $18.48 $18.39 $18.46 $18.17 1,133
2023-06-23 $18.42 $18.46 $18.35 $18.40 $18.11 3,275
2023-06-22 $18.65 $18.65 $18.55 $18.55 $18.25 301
2023-06-21 $18.65 $18.71 $18.61 $18.66 $18.37 556
2023-06-20 $18.57 $18.66 $18.56 $18.63 $18.34 21,337
2023-06-16 $18.87 $18.90 $18.79 $18.80 $18.80 6,920
2023-06-15 $18.86 $18.87 $18.86 $18.87 $18.87 2,831
2023-06-14 $18.77 $18.78 $18.77 $18.77 $18.77 1,048
2023-06-13 $18.71 $18.74 $18.67 $18.67 $18.67 2,405
2023-06-12 $18.64 $18.64 $18.60 $18.62 $18.62 797
2023-06-09 $18.67 $18.70 $18.55 $18.70 $18.70 807
2023-06-08 $18.65 $18.65 $18.65 $18.65 $18.65 83
2023-06-07 $18.52 $18.52 $18.51 $18.51 $18.51 373
2023-06-06 $18.45 $18.51 $18.45 $18.51 $18.51 228
2023-06-05 $18.33 $18.50 $18.33 $18.41 $18.41 1,900
2023-06-02 $18.30 $18.34 $18.30 $18.34 $18.34 584
2023-06-01 $18.05 $18.22 $18.05 $18.21 $18.21 511
2023-05-31 $18.02 $18.11 $17.97 $18.10 $18.10 1,736
2023-05-30 $18.37 $18.39 $18.25 $18.29 $18.29 962
2023-05-26 $18.41 $18.41 $18.41 $18.41 $18.41 6
2023-05-25 $18.19 $18.25 $18.02 $18.25 $18.25 837
2023-05-24 $18.38 $18.38 $18.38 $18.38 $18.38 6
2023-05-23 $18.44 $18.44 $18.43 $18.43 $18.43 505
2023-05-22 $18.58 $18.58 $18.57 $18.58 $18.58 1,045
2023-05-19 $18.56 $18.56 $18.52 $18.52 $18.52 1,570
2023-05-18 $18.44 $18.55 $18.40 $18.49 $18.49 2,957
2023-05-17 $18.57 $18.65 $18.42 $18.65 $18.65 3,672
2023-05-16 $18.61 $18.61 $18.59 $18.60 $18.60 1,608
2023-05-15 $18.70 $18.70 $18.70 $18.70 $18.70 53
2023-05-12 $18.73 $18.77 $18.73 $18.77 $18.77 373
2023-05-11 $18.87 $18.87 $18.87 $18.87 $18.87 300
2023-05-10 $19.00 $19.00 $18.92 $18.98 $18.98 2,404
2023-05-09 $18.86 $18.99 $18.86 $18.99 $18.99 496
2023-05-08 $18.95 $19.02 $18.95 $19.02 $19.02 796
2023-05-05 $18.86 $19.03 $18.86 $19.03 $19.03 1,013
2023-05-04 $18.89 $18.89 $18.78 $18.85 $18.85 219
2023-05-03 $18.96 $18.96 $18.87 $18.87 $18.87 179
2023-05-02 $18.90 $19.00 $18.82 $18.87 $18.87 5,557
2023-05-01 $19.11 $19.11 $18.95 $18.98 $18.98 5,568
2023-04-28 $19.05 $19.05 $19.05 $19.05 $19.05 57
2023-04-27 $18.90 $19.04 $18.90 $19.04 $19.04 482
2023-04-26 $18.80 $18.80 $18.80 $18.80 $18.80 13
2023-04-25 $18.85 $18.85 $18.70 $18.70 $18.70 3,532
2023-04-24 $18.83 $18.92 $18.72 $18.81 $18.81 7,564
2023-04-21 $18.76 $18.84 $18.68 $18.84 $18.84 904
2023-04-20 $18.85 $18.91 $18.65 $18.83 $18.83 3,125
2023-04-19 $18.70 $18.88 $18.70 $18.88 $18.88 6,113
2023-04-18 $19.05 $19.05 $18.66 $18.92 $18.92 5,930
2023-04-17 $18.99 $19.01 $18.96 $18.97 $18.97 5,244
2023-04-14 $19.03 $19.07 $18.93 $18.96 $18.96 786
2023-04-13 $18.88 $19.00 $18.82 $18.99 $18.99 199,159
2023-04-12 $18.85 $18.89 $18.73 $18.89 $18.89 382,952
2023-04-11 $18.90 $18.90 $18.80 $18.87 $18.87 6,699
2023-04-10 $18.78 $18.78 $18.76 $18.78 $18.78 493
2023-04-06 $18.75 $18.81 $18.75 $18.81 $18.81 1,079
2023-04-05 $18.82 $18.82 $18.70 $18.76 $18.76 754
2023-04-04 $18.84 $18.97 $18.83 $18.90 $18.90 741
2023-04-03 $18.81 $19.02 $18.81 $18.85 $18.85 2,514
2023-03-31 $18.72 $18.74 $18.68 $18.68 $18.68 669
2023-03-30 $18.74 $18.74 $18.74 $18.74 $18.74 72
2023-03-29 $18.69 $18.71 $18.49 $18.67 $18.67 2,752
2023-03-28 $18.45 $18.57 $18.44 $18.54 $18.54 1,355
2023-03-27 $18.37 $18.39 $18.37 $18.39 $18.39 890
2023-03-24 $18.35 $18.38 $18.32 $18.34 $18.34 754
2023-03-23 $18.44 $18.52 $18.37 $18.37 $18.37 802
2023-03-22 $18.33 $18.36 $18.22 $18.29 $18.29 5,365
2023-03-21 $18.14 $18.26 $18.08 $18.20 $18.20 1,278
2023-03-20 $18.07 $18.08 $17.94 $18.02 $18.02 4,290
2023-03-17 $18.01 $18.05 $17.91 $17.91 $17.91 4,455
2023-03-16 $17.76 $18.05 $17.76 $18.03 $18.03 2,990
2023-03-15 $17.72 $17.93 $17.70 $17.82 $17.82 2,521
2023-03-14 $18.20 $18.20 $18.09 $18.10 $18.10 944
2023-03-13 $18.01 $18.25 $18.01 $18.12 $18.12 2,468
2023-03-10 $18.34 $18.34 $18.34 $18.34 $18.34 397
2023-03-09 $18.58 $18.58 $18.39 $18.39 $18.39 699
2023-03-08 $18.60 $18.60 $18.50 $18.50 $18.50 322
2023-03-07 $18.46 $18.46 $18.38 $18.38 $18.38 2,196
2023-03-06 $18.70 $18.81 $18.68 $18.68 $18.68 2,365
2023-03-03 $18.58 $18.62 $18.53 $18.62 $18.62 1,799
2023-03-02 $18.58 $18.69 $18.55 $18.55 $18.55 1,936
2023-03-01 $18.62 $18.62 $18.53 $18.53 $18.53 655
2023-02-28 $18.44 $18.44 $18.34 $18.35 $18.35 1,193
2023-02-27 $18.42 $18.55 $18.39 $18.40 $18.40 11,630
2023-02-24 $18.27 $18.40 $18.27 $18.34 $18.34 1,933
2023-02-23 $18.52 $18.56 $18.52 $18.56 $18.56 213
2023-02-22 $18.63 $18.63 $18.37 $18.57 $18.57 3,084
2023-02-21 $18.80 $18.90 $18.75 $18.85 $18.85 9,219
2023-02-17 $18.84 $18.84 $18.81 $18.82 $18.82 508
2023-02-16 $18.85 $18.88 $18.85 $18.88 $18.88 543
2023-02-15 $18.87 $19.05 $18.87 $18.98 $18.98 7,690
2023-02-14 $18.95 $18.95 $18.85 $18.88 $18.88 2,069
2023-02-13 $18.85 $18.92 $18.85 $18.87 $18.87 2,949
2023-02-10 $18.76 $18.79 $18.76 $18.79 $18.79 612
2023-02-09 $18.88 $18.88 $18.77 $18.77 $18.77 686
2023-02-08 $19.01 $19.01 $18.86 $18.86 $18.86 4,845
2023-02-07 $18.80 $18.98 $18.80 $18.95 $18.95 2,407
2023-02-06 $19.06 $19.06 $18.99 $19.00 $19.00 864
2023-02-03 $19.15 $19.18 $19.14 $19.14 $19.14 7,083
2023-02-02 $19.25 $19.45 $19.17 $19.25 $19.25 4,849
2023-02-01 $19.16 $19.32 $19.16 $19.32 $19.32 9,934
2023-01-31 $19.10 $19.25 $19.10 $19.12 $19.12 2,817
2023-01-30 $19.33 $19.33 $19.21 $19.21 $19.21 518
2023-01-27 $19.34 $19.34 $19.32 $19.32 $19.32 248
2023-01-26 $19.49 $19.49 $19.37 $19.42 $19.42 2,737
2023-01-25 $19.36 $19.42 $19.35 $19.42 $19.42 526
2023-01-24 $19.33 $19.40 $19.32 $19.40 $19.40 1,278
2023-01-23 $19.44 $19.49 $19.31 $19.41 $19.41 1,193
2023-01-20 $19.26 $19.27 $19.09 $19.18 $19.18 9,895
2023-01-19 $19.18 $19.18 $19.11 $19.17 $19.17 726
2023-01-18 $19.15 $19.15 $19.06 $19.06 $19.06 2,572
2023-01-17 $19.20 $19.28 $19.03 $19.12 $19.12 4,931
2023-01-13 $19.06 $19.19 $19.06 $19.13 $19.13 5,730
2023-01-12 $19.05 $19.05 $19.05 $19.05 $19.05 324
2023-01-11 $18.74 $18.86 $18.74 $18.86 $18.86 1,059
2023-01-10 $18.96 $19.00 $18.79 $18.95 $18.95 5,820
2023-01-09 $18.99 $19.05 $18.91 $18.92 $18.92 1,794
2023-01-06 $18.60 $18.84 $18.60 $18.80 $18.80 2,532
2023-01-05 $18.56 $18.58 $18.50 $18.52 $18.52 2,036
2023-01-04 $18.65 $18.68 $18.65 $18.68 $18.68 862
2023-01-03 $18.45 $18.58 $18.45 $18.53 $18.53 1,380
2022-12-30 $18.37 $18.37 $18.08 $18.29 $18.29 10,171
2022-12-29 $18.49 $18.55 $18.45 $18.47 $18.47 3,186
2022-12-28 $18.51 $18.51 $18.41 $18.46 $18.26 9,131
2022-12-27 $18.59 $18.65 $18.59 $18.60 $18.41 2,054
2022-12-23 $18.64 $18.64 $18.56 $18.58 $18.39 2,496
2022-12-22 $18.43 $18.52 $18.34 $18.46 $18.27 3,083
2022-12-21 $18.59 $18.63 $18.59 $18.63 $18.44 636
2022-12-20 $18.55 $18.63 $18.46 $18.53 $18.33 4,458
2022-12-19 $18.43 $18.46 $18.43 $18.46 $18.26 719
2022-12-16 $18.34 $18.45 $18.29 $18.41 $18.22 1,879
2022-12-15 $18.54 $18.57 $18.31 $18.34 $18.15 6,361
2022-12-14 $18.70 $18.73 $18.59 $18.63 $18.44 1,961
2022-12-13 $18.85 $18.85 $18.62 $18.63 $18.43 2,784
2022-12-12 $18.42 $18.54 $18.29 $18.53 $18.34 6,628
2022-12-09 $18.56 $18.56 $18.56 $18.56 $18.36 244
2022-12-08 $18.74 $18.78 $18.68 $18.72 $18.53 758
2022-12-07 $18.75 $18.84 $18.75 $18.84 $18.64 4,594
2022-12-06 $18.72 $18.72 $18.72 $18.72 $18.53 308
2022-12-05 $19.00 $19.00 $18.79 $18.79 $18.60 1,065
2022-12-02 $19.08 $19.15 $18.78 $19.09 $18.89 2,134
2022-12-01 $19.06 $19.13 $18.99 $19.06 $18.86 17,961
2022-11-30 $19.02 $19.17 $19.01 $19.17 $18.97 3,283
2022-11-29 $18.93 $18.96 $18.79 $18.86 $18.66 122,471
2022-11-28 $18.86 $18.86 $18.75 $18.82 $18.62 26,842
2022-11-25 $18.78 $18.84 $18.77 $18.77 $18.77 554
2022-11-23 $18.62 $18.75 $18.62 $18.69 $18.69 641
2022-11-22 $18.48 $18.57 $18.48 $18.57 $18.57 831
2022-11-21 $18.35 $18.47 $18.35 $18.44 $18.44 1,016
2022-11-18 $18.60 $18.61 $18.48 $18.61 $18.61 2,530
2022-11-17 $18.61 $18.61 $18.55 $18.55 $18.55 752
2022-11-16 $18.51 $18.62 $18.34 $18.44 $18.44 12,156
2022-11-15 $18.69 $18.69 $18.59 $18.67 $18.67 1,683
2022-11-14 $18.67 $18.80 $18.67 $18.72 $18.72 1,420
2022-11-11 $18.67 $18.81 $18.64 $18.81 $18.81 2,098
2022-11-10 $18.72 $18.76 $18.72 $18.76 $18.76 1,599
2022-11-09 $18.29 $18.34 $18.27 $18.27 $18.27 383
2022-11-08 $18.45 $18.49 $18.45 $18.49 $18.49 914
2022-11-07 $18.41 $18.41 $18.37 $18.41 $18.41 511
2022-11-04 $18.29 $18.31 $18.20 $18.31 $18.31 3,042
2022-11-03 $17.85 $17.97 $17.82 $17.92 $17.92 8,167
2022-11-02 $18.12 $18.22 $17.99 $17.99 $17.99 5,644
2022-11-01 $18.18 $18.26 $18.18 $18.21 $18.21 1,571
2022-10-31 $18.11 $18.23 $18.11 $18.17 $18.17 1,762
2022-10-28 $18.13 $18.21 $18.13 $18.21 $18.21 2,322
2022-10-27 $18.23 $18.26 $18.15 $18.15 $18.15 681
2022-10-26 $18.09 $18.15 $18.09 $18.15 $18.15 303
2022-10-25 $18.02 $18.06 $17.95 $18.06 $18.06 2,207
2022-10-24 $17.77 $17.94 $17.77 $17.90 $17.90 1,693
2022-10-21 $17.95 $18.02 $17.87 $18.02 $18.02 30,589
2022-10-20 $17.93 $17.97 $17.80 $17.87 $17.87 6,341
2022-10-19 $17.69 $17.72 $17.60 $17.66 $17.66 2,388
2022-10-18 $17.73 $17.75 $17.68 $17.75 $17.75 2,340
2022-10-17 $17.76 $17.80 $17.70 $17.71 $17.71 4,473
2022-10-14 $17.50 $17.62 $17.43 $17.43 $17.43 6,254
2022-10-13 $17.37 $17.62 $17.37 $17.62 $17.62 3,249
2022-10-12 $17.48 $17.57 $17.43 $17.51 $17.51 1,541
2022-10-11 $17.46 $17.55 $17.46 $17.47 $17.47 397
2022-10-10 $17.50 $17.61 $17.50 $17.60 $17.60 1,685
2022-10-07 $17.68 $17.68 $17.59 $17.59 $17.59 928
2022-10-06 $17.86 $17.86 $17.82 $17.82 $17.82 1,287
2022-10-05 $17.88 $17.99 $17.88 $17.97 $17.97 1,182
2022-10-04 $17.99 $18.01 $17.99 $18.01 $18.01 497
2022-10-03 $17.51 $17.72 $17.51 $17.60 $17.60 1,801
2022-09-30 $17.46 $17.58 $17.27 $17.46 $17.46 9,520
2022-09-29 $17.55 $17.57 $17.49 $17.57 $17.57 401
2022-09-28 $17.86 $17.88 $17.86 $17.88 $17.88 291
2022-09-27 $17.73 $17.73 $17.56 $17.63 $17.63 1,921
2022-09-26 $17.55 $17.67 $17.55 $17.61 $17.61 1,067
2022-09-23 $18.09 $18.09 $17.89 $17.98 $17.98 2,055
2022-09-22 $18.33 $18.33 $18.22 $18.28 $18.28 500
2022-09-21 $18.45 $18.45 $18.35 $18.39 $18.39 1,488
2022-09-20 $18.41 $18.56 $18.41 $18.46 $18.46 1,808
2022-09-19 $18.52 $18.60 $18.50 $18.59 $18.59 1,248
2022-09-16 $18.63 $18.64 $18.56 $18.60 $18.60 1,645
2022-09-15 $18.68 $18.71 $18.67 $18.67 $18.67 3,648
2022-09-14 $18.68 $18.80 $18.68 $18.78 $18.78 1,358
2022-09-13 $18.79 $18.79 $18.65 $18.65 $18.65 1,078
2022-09-12 $19.21 $19.21 $19.13 $19.13 $19.13 654
2022-09-09 $18.83 $18.95 $18.83 $18.85 $18.85 1,419
2022-09-08 $18.69 $18.70 $18.69 $18.70 $18.70 337
2022-09-07 $18.72 $18.75 $18.72 $18.75 $18.75 454
2022-09-06 $18.70 $18.70 $18.67 $18.67 $18.67 767
2022-09-02 $18.73 $18.73 $18.73 $18.73 $18.73 133
2022-09-01 $18.77 $18.77 $18.72 $18.72 $18.72 710
2022-08-31 $18.84 $18.92 $18.84 $18.84 $18.84 723
2022-08-30 $18.93 $18.93 $18.93 $18.93 $18.93 218
2022-08-29 $19.15 $19.15 $19.08 $19.08 $19.08 2,621
2022-08-26 $19.26 $19.26 $19.10 $19.11 $19.11 3,136
2022-08-25 $19.36 $19.36 $19.36 $19.36 $19.36 101
2022-08-24 $19.17 $19.17 $19.17 $19.17 $19.17 253
2022-08-23 $19.18 $19.21 $19.14 $19.14 $19.14 1,112
2022-08-22 $19.07 $19.07 $19.01 $19.03 $19.03 802
2022-08-19 $19.19 $19.37 $19.19 $19.24 $19.24 3,154
2022-08-18 $19.79 $19.88 $19.46 $19.46 $19.46 4,172
2022-08-17 $19.94 $20.04 $19.60 $19.62 $19.62 40,731
2022-08-16 $19.51 $19.61 $19.51 $19.56 $19.56 3,826
2022-08-15 $19.52 $19.58 $19.40 $19.50 $19.50 3,175
2022-08-12 $19.65 $19.65 $19.65 $19.65 $19.65 84
2022-08-11 $19.63 $19.65 $19.48 $19.50 $19.50 581
2022-08-10 $19.55 $19.55 $19.49 $19.50 $19.50 1,111
2022-08-09 $19.21 $19.21 $19.16 $19.16 $19.16 1,229
2022-08-08 $19.12 $19.12 $19.12 $19.12 $19.12 527
2022-08-05 $18.95 $18.95 $18.95 $18.95 $18.95 219
2022-08-04 $19.00 $19.04 $18.99 $19.03 $19.03 2,124
2022-08-03 $18.80 $18.93 $18.80 $18.88 $18.88 2,137
2022-08-02 $18.97 $18.97 $18.80 $18.83 $18.83 1,060
2022-08-01 $18.93 $18.97 $18.91 $18.91 $18.91 1,228
2022-07-29 $18.87 $18.87 $18.87 $18.87 $18.87 270
2022-07-28 $18.81 $18.86 $18.81 $18.86 $18.86 1,090
2022-07-27 $18.54 $18.77 $18.54 $18.77 $18.77 489
2022-07-26 $18.45 $18.45 $18.34 $18.38 $18.38 1,426
2022-07-25 $18.47 $18.47 $18.46 $18.47 $18.47 958
2022-07-22 $18.56 $18.56 $18.40 $18.40 $18.40 560
2022-07-21 $18.47 $18.58 $18.47 $18.54 $18.54 5,209
2022-07-20 $18.24 $18.31 $18.24 $18.29 $18.29 480
2022-07-19 $18.27 $18.29 $18.27 $18.29 $18.29 560
2022-07-18 $18.18 $18.18 $17.90 $17.96 $17.96 2,056
2022-07-15 $17.96 $18.03 $17.91 $17.99 $17.99 5,391
2022-07-14 $17.75 $17.82 $17.75 $17.82 $17.82 1,620
2022-07-13 $17.84 $18.01 $17.75 $17.92 $17.92 2,316
2022-07-12 $18.20 $18.20 $17.99 $18.03 $18.03 4,299
2022-07-11 $18.05 $18.14 $17.93 $18.02 $18.02 3,539
2022-07-08 $18.25 $18.42 $18.22 $18.27 $18.27 7,755
2022-07-07 $18.24 $18.24 $18.18 $18.18 $18.18 787
2022-07-06 $18.00 $18.06 $17.86 $17.97 $17.97 2,955
2022-07-05 $17.97 $18.04 $17.97 $18.04 $18.04 4,965
2022-07-01 $18.27 $18.37 $18.20 $18.31 $18.31 1,788
2022-06-30 $18.46 $18.46 $18.38 $18.38 $18.38 5,107
2022-06-29 $18.54 $18.57 $18.53 $18.55 $18.55 2,134
2022-06-28 $19.00 $19.00 $18.83 $18.86 $18.59 8,429
2022-06-27 $18.88 $18.88 $18.81 $18.81 $18.54 399
2022-06-24 $18.65 $18.93 $18.65 $18.91 $18.64 1,350
2022-06-23 $18.55 $18.65 $18.54 $18.63 $18.36 1,023
2022-06-22 $18.78 $18.78 $18.73 $18.73 $18.46 2,863
2022-06-21 $18.95 $19.03 $18.93 $18.93 $18.66 1,389
2022-06-17 $19.00 $19.00 $18.79 $18.89 $18.62 1,403
2022-06-16 $18.91 $18.92 $18.90 $18.90 $18.62 893
2022-06-15 $19.04 $19.19 $19.02 $19.19 $18.91 4,505
2022-06-14 $19.05 $19.05 $18.90 $19.00 $18.72 9,579
2022-06-13 $19.01 $19.01 $18.93 $18.96 $18.68 8,659
2022-06-10 $19.45 $19.45 $19.34 $19.38 $19.10 2,749
2022-06-09 $19.80 $19.80 $19.62 $19.72 $19.43 1,045
2022-06-08 $19.97 $20.00 $19.94 $19.94 $19.65 583
2022-06-07 $20.04 $20.09 $20.04 $20.07 $19.78 3,169
2022-06-06 $20.08 $20.09 $20.05 $20.05 $19.76 515
2022-06-03 $20.20 $20.20 $20.03 $20.08 $19.78 4,027
2022-06-02 $20.14 $20.34 $20.14 $20.30 $20.01 1,270
2022-06-01 $20.14 $20.15 $20.13 $20.13 $19.84 1,058
2022-05-31 $20.34 $20.37 $20.24 $20.28 $19.99 12,353
2022-05-27 $20.14 $20.17 $20.14 $20.17 $19.88 591
2022-05-26 $19.95 $19.98 $19.95 $19.98 $19.69 2,826
2022-05-25 $19.81 $19.81 $19.70 $19.75 $19.46 4,085
2022-05-24 $19.80 $19.80 $19.67 $19.75 $19.47 13,271
2022-05-23 $19.88 $19.88 $19.88 $19.88 $19.59 556
2022-05-20 $19.93 $19.93 $19.74 $19.80 $19.51 522
2022-05-19 $19.86 $19.98 $19.86 $19.89 $19.60 4,962
2022-05-18 $19.61 $19.61 $19.61 $19.61 $19.33 80
2022-05-17 $19.87 $19.97 $19.85 $19.90 $19.62 969
2022-05-16 $19.69 $19.76 $19.65 $19.68 $19.39 3,289
2022-05-13 $19.64 $19.86 $19.64 $19.79 $19.50 4,390
2022-05-12 $19.47 $19.51 $19.43 $19.48 $19.19 2,747
2022-05-11 $20.06 $20.06 $19.82 $19.82 $19.53 796
2022-05-10 $20.22 $20.22 $20.04 $20.04 $19.75 403
2022-05-09 $20.19 $20.19 $19.95 $20.07 $19.78 6,566
2022-05-06 $20.38 $20.41 $20.38 $20.38 $20.08 869
2022-05-05 $20.70 $20.70 $20.51 $20.51 $20.22 1,978
2022-05-04 $20.64 $21.06 $20.64 $21.06 $20.76 959
2022-05-03 $20.84 $20.85 $20.81 $20.81 $20.50 824
2022-05-02 $20.70 $20.71 $20.50 $20.68 $20.39 2,274
2022-04-29 $20.92 $20.92 $20.58 $20.74 $20.44 6,196
2022-04-28 $20.90 $21.13 $20.89 $21.03 $20.72 970
2022-04-27 $20.82 $20.95 $20.82 $20.86 $20.56 1,414
2022-04-26 $20.95 $20.95 $20.62 $20.71 $20.41 16,622
2022-04-25 $20.94 $21.02 $20.91 $21.02 $20.72 4,879
2022-04-22 $21.15 $21.15 $21.02 $21.07 $20.77 1,766
2022-04-21 $21.44 $21.44 $21.20 $21.21 $20.90 1,513
2022-04-20 $21.39 $21.47 $21.39 $21.44 $21.13 792
2022-04-19 $21.48 $21.48 $21.45 $21.45 $21.14 317
2022-04-18 $21.65 $21.65 $21.46 $21.53 $21.22 599
2022-04-14 $21.48 $21.59 $21.48 $21.56 $21.25 2,294
2022-04-13 $21.80 $21.80 $21.73 $21.77 $21.46 3,634
2022-04-12 $21.67 $21.74 $21.53 $21.68 $21.37 6,813
2022-04-11 $21.84 $21.84 $21.71 $21.83 $21.51 26,149
2022-04-08 $21.72 $21.78 $21.72 $21.73 $21.42 431
2022-04-07 $21.65 $21.72 $21.63 $21.72 $21.40 1,089
2022-04-06 $21.64 $21.64 $21.52 $21.64 $21.33 3,794
2022-04-05 $21.98 $21.98 $21.69 $21.69 $21.37 1,164
2022-04-04 $21.96 $22.00 $21.96 $22.00 $21.68 3,447
2022-04-01 $21.75 $21.85 $21.74 $21.85 $21.53 1,202
2022-03-31 $21.75 $21.81 $21.75 $21.76 $21.44 378
2022-03-30 $21.80 $21.81 $21.76 $21.76 $21.45 819
2022-03-29 $21.86 $21.86 $21.84 $21.84 $21.52 881
2022-03-28 $21.64 $21.64 $21.45 $21.57 $21.26 635
2022-03-25 $21.54 $21.58 $21.54 $21.58 $21.27 384
2022-03-24 $21.52 $21.67 $21.51 $21.60 $21.29 910
2022-03-23 $21.47 $21.50 $21.34 $21.40 $21.09 1,810
2022-03-22 $21.44 $21.56 $21.42 $21.56 $21.25 2,143
2022-03-21 $21.38 $21.47 $21.25 $21.41 $21.10 20,839
2022-03-18 $21.33 $21.52 $21.33 $21.51 $21.20 1,517
2022-03-17 $21.26 $21.42 $21.26 $21.42 $21.11 501
2022-03-16 $21.13 $21.48 $21.13 $21.48 $21.17 1,041
2022-03-15 $20.90 $20.95 $20.85 $20.92 $20.62 2,467
2022-03-14 $20.81 $20.83 $20.75 $20.81 $20.51 15,979
2022-03-11 $20.87 $20.87 $20.82 $20.82 $20.52 465
2022-03-10 $20.98 $20.98 $20.98 $20.98 $20.68 220
2022-03-09 $20.89 $21.17 $20.89 $21.08 $20.77 12,217
2022-03-08 $20.61 $20.77 $20.61 $20.77 $20.47 1,922
2022-03-07 $21.08 $21.08 $20.52 $20.55 $20.25 3,861
2022-03-04 $21.40 $21.54 $21.25 $21.51 $21.19 6,887
2022-03-03 $21.30 $21.54 $21.30 $21.33 $21.02 2,211
2022-03-02 $20.50 $21.29 $20.50 $21.29 $20.98 966
2022-03-01 $20.68 $21.54 $20.68 $21.15 $20.85 1,739
2022-02-28 $21.29 $21.41 $21.29 $21.41 $21.10 1,114
2022-02-25 $21.24 $21.39 $21.17 $21.39 $21.08 1,552
2022-02-24 $20.61 $21.06 $20.59 $21.06 $20.76 10,325
2022-02-23 $21.24 $21.27 $21.24 $21.27 $20.96 294
2022-02-22 $21.49 $21.52 $21.43 $21.43 $21.12 3,917
2022-02-18 $21.51 $21.63 $21.51 $21.58 $21.26 2,711
2022-02-17 $21.71 $21.71 $21.53 $21.53 $21.22 1,109
2022-02-16 $21.82 $21.83 $21.77 $21.80 $21.48 655
2022-02-15 $21.47 $21.71 $21.47 $21.71 $21.40 6,256
2022-02-14 $21.38 $21.38 $21.28 $21.28 $20.98 422
2022-02-11 $21.40 $21.45 $21.22 $21.22 $20.92 721
2022-02-10 $21.37 $21.58 $21.37 $21.40 $21.09 5,024
2022-02-09 $21.35 $21.56 $21.35 $21.46 $21.15 1,574
2022-02-08 $21.14 $21.24 $21.07 $21.24 $20.93 547
2022-02-07 $21.04 $21.14 $21.00 $21.05 $20.74 3,853
2022-02-04 $20.92 $21.13 $20.92 $21.02 $20.72 5,218
2022-02-03 $21.09 $21.09 $21.00 $21.03 $20.72 5,469
2022-02-02 $21.00 $21.12 $20.96 $21.07 $20.77 8,499
2022-02-01 $20.95 $21.04 $20.93 $21.04 $20.74 2,064
2022-01-31 $20.97 $21.10 $20.97 $21.05 $20.74 1,435
2022-01-28 $20.69 $20.72 $20.64 $20.72 $20.42 860
2022-01-27 $20.70 $20.74 $20.59 $20.68 $20.38 7,831
2022-01-26 $20.86 $20.86 $20.57 $20.58 $20.28 2,384
2022-01-25 $20.60 $20.84 $20.60 $20.75 $20.45 4,008
2022-01-24 $20.56 $20.63 $20.33 $20.62 $20.32 6,221
2022-01-21 $21.00 $21.01 $20.90 $20.93 $20.63 12,479
2022-01-20 $20.95 $20.97 $20.88 $20.88 $20.58 1,074
2022-01-19 $21.04 $21.05 $21.04 $21.04 $20.74 7,140
2022-01-18 $20.81 $20.92 $20.81 $20.84 $20.53 6,547
2022-01-14 $21.00 $21.09 $20.93 $21.04 $20.74 4,201
2022-01-13 $21.15 $21.18 $21.02 $21.02 $20.71 640
2022-01-12 $21.00 $21.17 $21.00 $21.10 $20.79 2,595
2022-01-11 $20.67 $20.95 $20.67 $20.89 $20.59 4,900
2022-01-10 $20.50 $20.66 $20.50 $20.61 $20.31 1,938
2022-01-07 $20.67 $20.67 $20.58 $20.61 $20.31 2,124
2022-01-06 $20.53 $20.56 $20.53 $20.56 $20.26 200
2022-01-05 $20.68 $20.69 $20.51 $20.51 $20.21 2,747
2022-01-04 $20.57 $20.61 $20.57 $20.61 $20.31 311
2022-01-03 $20.62 $20.66 $20.58 $20.63 $20.33 2,327
2021-12-31 $20.47 $20.54 $20.46 $20.47 $20.17 1,000
2021-12-30 $20.64 $20.64 $20.50 $20.55 $20.25 5,112
2021-12-29 $20.77 $20.77 $20.74 $20.74 $20.22 283
2021-12-28 $20.74 $20.74 $20.73 $20.74 $20.22 365
2021-12-27 $20.72 $20.79 $20.72 $20.79 $20.27 2,540
2021-12-23 $20.69 $20.69 $20.69 $20.69 $20.18 2
2021-12-22 $20.52 $20.55 $20.45 $20.55 $20.04 1,209
2021-12-21 $20.51 $20.53 $20.51 $20.53 $20.02 548
2021-12-20 $20.27 $20.43 $20.27 $20.42 $19.91 3,634
2021-12-17 $20.55 $20.56 $20.45 $20.45 $19.94 6,844
2021-12-16 $20.49 $20.61 $20.49 $20.56 $20.05 3,077
2021-12-15 $20.25 $20.47 $20.24 $20.47 $19.96 3,394
2021-12-14 $20.35 $20.36 $20.32 $20.36 $19.85 6,522
2021-12-13 $20.47 $20.47 $20.38 $20.38 $19.87 894
2021-12-10 $20.51 $20.52 $20.50 $20.51 $20.00 3,797
2021-12-09 $20.44 $20.54 $20.43 $20.54 $20.03 1,517
2021-12-08 $20.66 $20.66 $20.55 $20.61 $20.10 7,906
2021-12-07 $20.48 $20.70 $20.48 $20.70 $20.18 1,480
2021-12-06 $20.38 $20.46 $20.36 $20.36 $19.85 1,330
2021-12-03 $20.26 $20.27 $20.24 $20.27 $19.76 648
2021-12-02 $20.33 $20.33 $20.33 $20.33 $19.82 169
2021-12-01 $20.28 $20.37 $20.09 $20.15 $19.65 1,475
2021-11-30 $19.99 $20.21 $19.99 $20.15 $19.65 1,492
2021-11-29 $20.16 $20.16 $20.07 $20.15 $19.65 1,914
2021-11-26 $20.11 $20.11 $20.06 $20.07 $19.57 2,860
2021-11-24 $20.65 $20.69 $20.65 $20.69 $20.17 772
2021-11-23 $20.65 $20.70 $20.65 $20.70 $20.19 1,357
2021-11-22 $20.82 $20.85 $20.73 $20.73 $20.22 1,382
2021-11-19 $20.80 $20.87 $20.77 $20.81 $20.29 3,782
2021-11-18 $20.86 $21.00 $20.86 $20.94 $20.42 4,438
2021-11-17 $20.95 $21.09 $20.95 $20.99 $20.47 2,345
2021-11-16 $21.08 $21.08 $21.08 $21.08 $20.56 57
2021-11-15 $21.31 $21.31 $21.21 $21.21 $20.68 18,549
2021-11-12 $21.23 $21.28 $21.23 $21.28 $20.75 1,268
2021-11-11 $21.28 $21.28 $21.28 $21.28 $20.75 524
2021-11-10 $21.27 $21.27 $21.14 $21.14 $20.61 2,699
2021-11-09 $21.25 $21.26 $21.25 $21.26 $20.73 427
2021-11-08 $21.34 $21.49 $21.34 $21.43 $20.89 2,178
2021-11-05 $21.33 $21.33 $21.31 $21.31 $20.78 443
2021-11-04 $21.17 $21.19 $21.07 $21.19 $20.66 568
2021-11-03 $21.17 $21.17 $21.17 $21.17 $20.64 840
2021-11-02 $21.01 $21.07 $20.99 $20.99 $20.46 683
2021-11-01 $20.91 $20.98 $20.91 $20.98 $20.46 421
2021-10-29 $21.13 $21.13 $21.08 $21.08 $20.55 1,673
2021-10-28 $21.19 $21.19 $21.14 $21.14 $20.61 577
2021-10-27 $21.21 $21.21 $21.08 $21.10 $20.57 972
2021-10-26 $21.15 $21.29 $21.15 $21.21 $20.69 372
2021-10-25 $21.32 $21.33 $21.27 $21.27 $20.74 1,312
2021-10-22 $21.15 $21.35 $21.13 $21.24 $20.72 3,723
2021-10-21 $21.31 $21.31 $21.31 $21.31 $20.78 83
2021-10-20 $21.34 $21.40 $21.33 $21.40 $20.86 1,220
2021-10-19 $21.28 $21.45 $21.25 $21.38 $20.84 1,680
2021-10-18 $21.25 $21.48 $21.25 $21.34 $20.81 1,335
2021-10-15 $21.47 $21.47 $21.33 $21.34 $20.81 1,769
2021-10-14 $21.18 $21.33 $21.17 $21.25 $20.72 1,328
2021-10-13 $21.30 $21.30 $21.12 $21.21 $20.69 1,219
2021-10-12 $20.99 $21.00 $20.94 $21.00 $20.48 1,291
2021-10-11 $20.86 $20.86 $20.86 $20.86 $20.34 283
2021-10-08 $20.97 $20.97 $20.79 $20.87 $20.35 613
2021-10-07 $20.73 $20.81 $20.73 $20.81 $20.29 882
2021-10-06 $20.82 $20.82 $20.82 $20.82 $20.30 31
2021-10-05 $20.70 $20.71 $20.70 $20.71 $20.20 363
2021-10-04 $20.65 $20.67 $20.43 $20.64 $20.12 11,466
2021-10-01 $20.58 $20.58 $20.58 $20.58 $20.07 318
2021-09-30 $20.41 $20.49 $20.40 $20.49 $19.98 1,612
2021-09-29 $20.26 $20.35 $20.25 $20.35 $19.84 1,687
2021-09-28 $20.19 $20.44 $20.15 $20.32 $19.81 6,046
2021-09-27 $20.28 $20.53 $20.28 $20.44 $19.93 609
2021-09-24 $20.37 $20.48 $20.37 $20.48 $19.96 933
2021-09-23 $20.66 $20.66 $20.66 $20.66 $20.15 91
2021-09-22 $20.54 $20.68 $20.53 $20.59 $20.08 3,092
2021-09-21 $20.35 $20.43 $20.35 $20.43 $19.92 208
2021-09-20 $20.54 $20.54 $20.22 $20.40 $19.90 12,344
2021-09-17 $20.67 $20.79 $20.54 $20.67 $20.15 1,818
2021-09-16 $20.60 $20.87 $20.60 $20.81 $20.30 1,629
2021-09-15 $20.96 $20.96 $20.82 $20.87 $20.35 2,589
2021-09-14 $20.96 $20.97 $20.74 $20.90 $20.38 2,967
2021-09-13 $20.71 $20.85 $20.71 $20.85 $20.33 527
2021-09-10 $20.72 $20.74 $20.67 $20.74 $20.22 736
2021-09-09 $20.97 $20.97 $20.73 $20.83 $20.31 2,486
2021-09-08 $20.88 $20.88 $20.80 $20.80 $20.29 377
2021-09-07 $20.86 $20.93 $20.80 $20.93 $20.41 743
2021-09-03 $20.87 $20.95 $20.87 $20.95 $20.43 280
2021-09-02 $20.73 $20.93 $20.73 $20.83 $20.31 890
2021-09-01 $21.00 $21.00 $20.90 $20.90 $20.38 315
2021-08-31 $20.81 $20.91 $20.81 $20.91 $20.39 527
2021-08-30 $20.80 $20.80 $20.80 $20.80 $20.29 250
2021-08-27 $20.51 $20.77 $20.51 $20.76 $20.24 2,816
2021-08-26 $20.30 $20.56 $20.30 $20.42 $19.91 2,129
2021-08-25 $20.32 $20.50 $20.32 $20.50 $19.98 691
2021-08-24 $20.34 $20.57 $20.34 $20.44 $19.94 643
2021-08-23 $20.43 $20.43 $20.21 $20.34 $19.83 527
2021-08-20 $20.06 $20.25 $20.06 $20.18 $19.67 739
2021-08-19 $20.25 $20.25 $20.19 $20.19 $19.68 365
2021-08-18 $20.25 $20.25 $20.24 $20.24 $19.74 1,002
2021-08-17 $20.23 $20.38 $20.22 $20.28 $19.77 1,285
2021-08-16 $20.12 $20.35 $20.11 $20.27 $19.77 1,793
2021-08-13 $20.18 $20.18 $20.18 $20.18 $19.67 196
2021-08-12 $20.21 $20.21 $20.13 $20.13 $19.63 1,374
2021-08-11 $19.98 $20.24 $19.98 $20.13 $19.62 1,116
2021-08-10 $20.05 $20.05 $20.03 $20.03 $19.53 451
2021-08-09 $20.13 $20.13 $20.05 $20.05 $19.55 672
2021-08-06 $19.94 $20.08 $19.94 $20.01 $19.51 915
2021-08-05 $20.00 $20.10 $20.00 $20.10 $19.60 341
2021-08-04 $20.21 $20.21 $19.94 $20.01 $19.52 2,988
2021-08-03 $19.95 $20.03 $19.94 $20.03 $19.53 3,291
2021-08-02 $19.86 $19.88 $19.85 $19.85 $19.36 493
2021-07-30 $19.81 $19.81 $19.71 $19.79 $19.29 897
2021-07-29 $19.95 $19.95 $19.77 $19.86 $19.36 2,288
2021-07-28 $19.70 $19.83 $19.69 $19.78 $19.28 967
2021-07-27 $19.59 $19.68 $19.59 $19.68 $19.19 399
2021-07-26 $19.45 $19.71 $19.45 $19.61 $19.13 1,556
2021-07-23 $19.65 $19.65 $19.49 $19.58 $19.09 7,877
2021-07-22 $19.61 $19.71 $19.61 $19.71 $19.22 252
2021-07-21 $19.55 $19.75 $19.55 $19.68 $19.19 1,164
2021-07-20 $19.53 $19.60 $19.53 $19.53 $19.05 14,437
2021-07-19 $19.38 $19.47 $19.38 $19.38 $18.90 14,576
2021-07-16 $19.82 $19.82 $19.71 $19.71 $19.21 206
2021-07-15 $19.81 $19.81 $19.65 $19.71 $19.22 1,571
2021-07-14 $19.64 $19.87 $19.64 $19.76 $19.27 6,188
2021-07-13 $19.75 $19.80 $19.67 $19.67 $19.18 2,020
2021-07-12 $19.94 $19.94 $19.79 $19.87 $19.37 3,155
2021-07-09 $19.91 $19.95 $19.91 $19.95 $19.45 1,462
2021-07-08 $19.85 $20.03 $19.81 $19.88 $19.39 3,681
2021-07-07 $20.00 $20.16 $19.93 $20.09 $19.59 1,701
2021-07-06 $20.24 $20.24 $20.01 $20.01 $19.51 1,310
2021-07-02 $20.18 $20.28 $20.18 $20.28 $19.78 569
2021-07-01 $20.13 $20.30 $20.11 $20.20 $19.69 446
2021-06-30 $20.22 $20.22 $20.15 $20.15 $19.65 358
2021-06-29 $20.01 $20.23 $20.01 $20.23 $19.73 984
2021-06-28 $20.56 $20.56 $20.32 $20.41 $19.68 3,046
2021-06-25 $20.63 $20.66 $20.41 $20.51 $19.78 3,175
2021-06-24 $20.42 $20.48 $20.42 $20.48 $19.75 394
2021-06-23 $20.51 $20.51 $20.43 $20.43 $19.70 930
2021-06-22 $20.32 $20.55 $20.32 $20.47 $19.74 4,866
2021-06-21 $20.30 $20.58 $20.30 $20.50 $19.77 2,610
2021-06-18 $20.41 $20.50 $20.37 $20.37 $19.65 824
2021-06-17 $20.73 $20.73 $20.60 $20.60 $19.87 753
2021-06-16 $21.06 $21.06 $20.78 $20.78 $20.04 1,021
2021-06-15 $21.00 $21.02 $20.83 $20.94 $20.19 3,020
2021-06-14 $21.18 $21.19 $21.00 $21.08 $20.33 1,584
2021-06-11 $21.11 $21.11 $21.02 $21.02 $20.27 1,564
2021-06-10 $21.19 $21.19 $21.10 $21.10 $20.35 332
2021-06-09 $20.88 $20.92 $20.71 $20.89 $20.15 3,135
2021-06-08 $20.91 $20.91 $20.87 $20.88 $20.13 977
2021-06-07 $21.04 $21.04 $20.86 $20.89 $20.15 16,967
2021-06-04 $20.82 $21.09 $20.82 $21.00 $20.25 21,798
2021-06-03 $20.96 $20.96 $20.76 $20.83 $20.09 1,010
2021-06-02 $20.88 $21.05 $20.86 $20.96 $20.21 1,078
2021-06-01 $21.00 $21.00 $20.70 $20.80 $20.06 1,919
2021-05-28 $20.60 $20.64 $20.48 $20.56 $19.83 1,772
2021-05-27 $20.32 $20.42 $20.31 $20.42 $19.69 1,497
2021-05-26 $20.23 $20.33 $20.23 $20.33 $19.60 367
2021-05-25 $20.14 $20.30 $20.10 $20.20 $19.48 5,382
2021-05-24 $20.15 $20.22 $20.06 $20.14 $19.42 1,955
2021-05-21 $20.09 $20.09 $20.06 $20.06 $19.35 260
2021-05-20 $20.07 $20.19 $20.07 $20.19 $19.47 1,552
2021-05-19 $19.97 $20.16 $19.89 $20.03 $19.32 6,854
2021-05-18 $20.18 $20.25 $20.15 $20.15 $19.43 3,903
2021-05-17 $20.11 $20.13 $20.11 $20.13 $19.41 471
2021-05-14 $19.90 $20.26 $19.89 $20.15 $19.44 3,558
2021-05-13 $19.81 $19.95 $19.70 $19.84 $19.13 8,663
2021-05-12 $19.99 $19.99 $19.81 $19.88 $19.17 9,148
2021-05-11 $20.13 $20.20 $20.13 $20.19 $19.48 983
2021-05-10 $20.25 $20.25 $20.17 $20.17 $19.45 365
2021-05-07 $20.08 $20.26 $20.08 $20.26 $19.54 663
2021-05-06 $19.92 $20.05 $19.92 $20.05 $19.33 462
2021-05-05 $19.94 $19.98 $19.73 $19.93 $19.22 3,394
2021-05-04 $19.92 $19.96 $19.92 $19.94 $19.23 3,501
2021-05-03 $20.00 $20.10 $20.00 $20.04 $19.33 4,494
2021-04-30 $20.02 $20.03 $19.91 $19.95 $19.24 2,975
2021-04-29 $20.14 $20.18 $20.11 $20.18 $19.46 469
2021-04-28 $20.15 $20.18 $20.15 $20.18 $19.46 906
2021-04-27 $20.14 $20.16 $19.97 $20.04 $19.33 1,549
2021-04-26 $20.17 $20.18 $20.04 $20.04 $19.33 1,492
2021-04-23 $20.01 $20.19 $20.01 $20.11 $19.39 1,307
2021-04-22 $20.06 $20.06 $20.01 $20.01 $19.30 5,000
2021-04-21 $20.06 $20.20 $20.06 $20.14 $19.42 2,714
2021-04-20 $20.21 $20.23 $20.06 $20.06 $19.35 5,541
2021-04-19 $20.27 $20.27 $20.08 $20.20 $19.48 24,457
2021-04-16 $20.16 $20.16 $20.08 $20.08 $19.36 723
2021-04-15 $19.99 $20.16 $19.99 $20.09 $19.37 1,438
2021-04-14 $19.85 $19.85 $19.80 $19.84 $19.13 678
2021-04-13 $19.70 $19.71 $19.64 $19.64 $18.94 1,735
2021-04-12 $19.72 $19.72 $19.70 $19.70 $19.00 847
2021-04-09 $19.76 $19.76 $19.71 $19.73 $19.02 1,328
2021-04-08 $19.70 $19.71 $19.66 $19.71 $19.01 1,262
2021-04-07 $19.66 $19.66 $19.61 $19.61 $18.91 1,159
2021-04-06 $19.74 $19.74 $19.70 $19.70 $19.00 2,206
2021-04-05 $19.65 $19.77 $19.63 $19.63 $18.93 6,743
2021-04-01 $19.75 $19.76 $19.59 $19.66 $18.96 65,889
2021-03-31 $19.41 $19.61 $19.41 $19.52 $18.82 11,583
2021-03-30 $19.43 $19.51 $19.31 $19.50 $18.80 4,723
2021-03-29 $19.58 $19.58 $19.47 $19.49 $18.79 1,831
2021-03-26 $19.45 $19.52 $19.27 $19.52 $18.82 1,653
2021-03-25 $19.04 $19.22 $19.03 $19.22 $18.53 3,794
2021-03-24 $19.20 $19.25 $19.11 $19.11 $18.43 3,439
2021-03-23 $19.26 $19.26 $19.00 $19.13 $18.45 2,869
2021-03-22 $19.46 $19.46 $19.46 $19.46 $18.77 159
2021-03-19 $19.60 $19.68 $19.56 $19.60 $18.90 13,899
2021-03-18 $19.75 $19.75 $19.57 $19.60 $18.90 3,302
2021-03-17 $19.56 $19.75 $19.51 $19.75 $19.04 10,947
2021-03-16 $19.64 $19.74 $19.64 $19.68 $18.98 2,159
2021-03-15 $19.75 $19.76 $19.56 $19.73 $19.03 6,433
2021-03-12 $19.54 $19.67 $19.54 $19.67 $18.97 2,970
2021-03-11 $19.75 $19.76 $19.74 $19.74 $19.03 2,458
2021-03-10 $19.55 $19.67 $19.55 $19.67 $18.97 2,340
2021-03-09 $19.40 $19.67 $19.39 $19.51 $18.81 10,349
2021-03-08 $19.38 $19.40 $19.31 $19.32 $18.63 11,706
2021-03-05 $19.30 $19.40 $19.24 $19.40 $18.71 3,210
2021-03-04 $19.50 $19.64 $19.27 $19.28 $18.59 2,974
2021-03-03 $19.55 $19.55 $19.38 $19.38 $18.69 5,887
2021-03-02 $19.49 $19.57 $19.46 $19.50 $18.81 1,689
2021-03-01 $19.49 $19.57 $19.42 $19.42 $18.73 2,481
2021-02-26 $19.15 $19.17 $19.05 $19.05 $18.37 2,889
2021-02-25 $19.33 $19.34 $19.00 $19.00 $18.32 10,087
2021-02-24 $19.27 $19.51 $19.27 $19.45 $18.76 4,370
2021-02-23 $19.29 $19.51 $19.29 $19.51 $18.82 2,947
2021-02-22 $19.40 $19.40 $19.29 $19.29 $18.60 975
2021-02-19 $19.57 $19.62 $19.53 $19.53 $18.83 3,841
2021-02-18 $19.52 $19.52 $19.40 $19.48 $18.78 1,227
2021-02-17 $19.61 $19.61 $19.51 $19.60 $18.90 886
2021-02-16 $19.76 $19.76 $19.61 $19.69 $18.99 4,275
2021-02-12 $19.60 $19.66 $19.55 $19.60 $18.90 5,071
2021-02-11 $19.67 $19.69 $19.61 $19.61 $18.91 1,490
2021-02-10 $19.60 $19.65 $19.57 $19.58 $18.88 6,189
2021-02-09 $19.57 $19.77 $19.56 $19.77 $19.07 1,885
2021-02-08 $19.38 $19.40 $19.36 $19.40 $18.70 3,174
2021-02-05 $19.43 $19.49 $19.42 $19.49 $18.80 3,605
2021-02-04 $19.08 $19.21 $19.08 $19.21 $18.53 2,266
2021-02-03 $19.16 $19.16 $19.16 $19.16 $18.48 281
2021-02-02 $19.08 $19.14 $19.08 $19.14 $18.45 761
2021-02-01 $18.98 $19.02 $18.98 $19.02 $18.35 475
2021-01-29 $18.86 $18.86 $18.75 $18.76 $18.09 2,680
2021-01-28 $18.99 $19.08 $18.99 $19.08 $18.40 2,337
2021-01-27 $19.17 $19.17 $19.03 $19.03 $18.35 3,223
2021-01-26 $19.41 $19.41 $19.33 $19.37 $18.68 2,851
2021-01-25 $19.50 $19.50 $19.22 $19.32 $18.63 3,760
2021-01-22 $19.55 $19.55 $19.29 $19.38 $18.69 6,181
2021-01-21 $19.75 $19.75 $19.65 $19.66 $18.96 3,486
2021-01-20 $19.73 $19.76 $19.64 $19.71 $19.01 4,885
2021-01-19 $19.85 $19.85 $19.59 $19.59 $18.89 2,208
2021-01-15 $19.69 $19.72 $19.56 $19.57 $18.87 3,826
2021-01-14 $19.91 $19.91 $19.78 $19.81 $19.10 1,441
2021-01-13 $19.77 $19.79 $19.75 $19.75 $19.05 2,694
2021-01-12 $19.75 $19.77 $19.68 $19.77 $19.06 1,064
2021-01-11 $19.69 $19.69 $19.56 $19.67 $18.97 1,115
2021-01-08 $19.75 $19.90 $19.73 $19.78 $19.07 2,255
2021-01-07 $19.50 $19.60 $19.50 $19.56 $18.86 4,109
2021-01-06 $19.56 $19.56 $19.48 $19.48 $18.78 1,590
2021-01-05 $19.42 $19.50 $19.42 $19.50 $18.81 1,229
2021-01-04 $19.56 $19.56 $19.21 $19.29 $18.60 2,845
2020-12-31 $19.26 $19.26 $19.26 $19.26 $18.58 307
2020-12-30 $19.43 $19.50 $19.33 $19.33 $18.64 3,865
2020-12-29 $19.57 $19.70 $19.56 $19.70 $18.74 1,553
2020-12-28 $19.44 $19.62 $19.44 $19.50 $18.56 6,333
2020-12-24 $19.28 $19.37 $19.28 $19.37 $18.43 244
2020-12-23 $19.21 $19.39 $19.21 $19.31 $18.38 1,851
2020-12-22 $19.37 $19.37 $19.15 $19.15 $18.22 2,330
2020-12-21 $19.26 $19.32 $19.25 $19.32 $18.39 1,317
2020-12-18 $19.68 $19.69 $19.66 $19.69 $18.74 724
2020-12-17 $19.65 $19.68 $19.65 $19.67 $18.72 1,015
2020-12-16 $19.61 $19.64 $19.57 $19.64 $18.69 2,080
2020-12-15 $19.44 $19.47 $19.42 $19.47 $18.53 2,141
2020-12-14 $19.42 $19.44 $19.40 $19.40 $18.46 1,802
2020-12-11 $19.34 $19.40 $19.30 $19.30 $18.36 1,842
2020-12-10 $19.19 $19.32 $19.19 $19.31 $18.37 855
2020-12-09 $19.26 $19.26 $19.01 $19.16 $18.23 2,498
2020-12-08 $19.12 $19.18 $19.12 $19.18 $18.25 467
2020-12-07 $19.02 $19.02 $19.02 $19.02 $18.10 459
2020-12-04 $19.15 $19.20 $19.10 $19.10 $18.18 1,045
2020-12-03 $19.07 $19.12 $19.07 $19.08 $18.16 1,406
2020-12-02 $18.77 $18.86 $18.77 $18.86 $17.95 1,063
2020-12-01 $18.85 $18.86 $18.77 $18.77 $17.86 1,393
2020-11-30 $18.53 $18.53 $18.41 $18.45 $17.56 986
2020-11-27 $18.85 $18.85 $18.85 $18.85 $17.94 103
2020-11-25 $18.71 $18.87 $18.71 $18.87 $17.96 3,163
2020-11-24 $18.79 $18.89 $18.79 $18.89 $17.97 500
2020-11-23 $18.66 $18.77 $18.60 $18.68 $17.77 12,904
2020-11-20 $18.48 $18.60 $18.48 $18.58 $17.68 1,150
2020-11-19 $18.45 $18.45 $18.45 $18.45 $17.56 368
2020-11-18 $18.55 $18.55 $18.45 $18.45 $17.56 719
2020-11-17 $18.40 $18.53 $18.40 $18.53 $17.64 511
2020-11-16 $18.31 $18.42 $18.31 $18.40 $17.51 2,467
2020-11-13 $18.25 $18.27 $18.25 $18.27 $17.39 544
2020-11-12 $18.35 $18.35 $18.08 $18.18 $17.30 15,636
2020-11-11 $18.35 $18.35 $18.27 $18.27 $17.39 713
2020-11-10 $18.15 $18.30 $18.15 $18.24 $17.36 1,654
2020-11-09 $18.01 $18.01 $17.90 $17.90 $17.04 235
2020-11-06 $17.44 $17.54 $17.42 $17.50 $16.66 654
2020-11-05 $17.39 $17.39 $17.39 $17.39 $16.55 112
2020-11-04 $17.03 $17.06 $17.03 $17.03 $16.21 567
2020-11-03 $16.77 $16.84 $16.71 $16.81 $16.00 1,236
2020-11-02 $16.47 $16.61 $16.47 $16.61 $15.81 2,139
2020-10-30 $16.42 $16.46 $16.37 $16.46 $15.67 2,897
2020-10-29 $16.49 $16.51 $16.43 $16.51 $15.71 3,471
2020-10-28 $16.71 $16.71 $16.54 $16.54 $15.74 4,754
2020-10-27 $16.89 $16.92 $16.86 $16.92 $16.10 622
2020-10-26 $16.88 $17.01 $16.88 $16.96 $16.14 1,411
2020-10-23 $17.20 $17.20 $17.20 $17.20 $16.37 264
2020-10-22 $17.02 $17.09 $17.00 $17.00 $16.18 1,339
2020-10-21 $16.96 $17.00 $16.94 $17.00 $16.18 2,794
2020-10-20 $16.86 $16.95 $16.86 $16.93 $16.11 1,320
2020-10-19 $16.79 $16.80 $16.79 $16.80 $15.99 1,205
2020-10-16 $16.96 $16.96 $16.90 $16.90 $16.08 735
2020-10-15 $16.87 $16.90 $16.85 $16.90 $16.08 1,231
2020-10-14 $16.97 $17.01 $16.93 $16.93 $16.11 662
2020-10-13 $17.10 $17.10 $16.97 $16.97 $16.15 2,075
2020-10-12 $17.05 $17.12 $17.05 $17.06 $16.24 2,903
2020-10-09 $16.99 $17.07 $16.98 $17.07 $16.24 3,139
2020-10-08 $16.95 $16.98 $16.91 $16.94 $16.13 3,455
2020-10-07 $16.78 $16.80 $16.78 $16.79 $15.97 897
2020-10-06 $16.75 $16.75 $16.75 $16.75 $15.94 155
2020-10-05 $16.81 $16.81 $16.75 $16.75 $15.94 2,510
2020-10-02 $16.60 $16.60 $16.54 $16.54 $15.74 1,751
2020-10-01 $16.67 $16.67 $16.66 $16.66 $15.86 295
2020-09-30 $16.58 $16.58 $16.58 $16.58 $15.78 134
2020-09-29 $16.48 $16.50 $16.48 $16.50 $15.70 1,900
2020-09-28 $16.73 $16.73 $16.57 $16.57 $15.76 191
2020-09-25 $16.44 $16.53 $16.44 $16.53 $15.73 1,014
2020-09-24 $16.59 $16.59 $16.51 $16.51 $15.71 324
2020-09-23 $16.46 $16.46 $16.44 $16.45 $15.66 832
2020-09-22 $16.71 $16.71 $16.71 $16.71 $15.90 171
2020-09-21 $16.68 $16.74 $16.68 $16.74 $15.93 1,117
2020-09-18 $16.91 $16.91 $16.77 $16.86 $16.04 2,261
2020-09-17 $16.91 $16.96 $16.91 $16.96 $16.14 995
2020-09-16 $16.96 $16.96 $16.81 $16.81 $16.00 2,027
2020-09-15 $16.93 $16.94 $16.92 $16.94 $16.12 2,174
2020-09-14 $16.85 $16.91 $16.81 $16.91 $16.09 1,542
2020-09-11 $16.66 $16.73 $16.58 $16.69 $15.88 2,504
2020-09-10 $16.79 $16.79 $16.58 $16.61 $15.81 755
2020-09-09 $16.76 $16.92 $16.73 $16.85 $16.04 7,447
2020-09-08 $16.76 $16.76 $16.66 $16.69 $15.88 947
2020-09-04 $16.70 $16.81 $16.70 $16.81 $16.00 1,306
2020-09-03 $16.72 $16.75 $16.72 $16.75 $15.94 298
2020-09-02 $17.00 $17.00 $16.87 $16.94 $16.12 1,322
2020-09-01 $16.88 $17.05 $16.88 $16.98 $16.16 5,439
2020-08-31 $16.99 $16.99 $16.87 $16.89 $16.07 1,173
2020-08-28 $17.18 $17.18 $17.13 $17.13 $16.30 947
2020-08-27 $17.08 $17.08 $17.00 $17.00 $16.18 757
2020-08-26 $17.29 $17.29 $17.20 $17.20 $16.36 208
2020-08-25 $17.16 $17.24 $17.12 $17.24 $16.41 1,244
2020-08-24 $16.99 $17.04 $16.98 $17.04 $16.21 1,415
2020-08-21 $16.93 $16.99 $16.89 $16.89 $16.07 969
2020-08-20 $16.82 $16.93 $16.82 $16.93 $16.11 286
2020-08-19 $16.95 $16.99 $16.88 $16.90 $16.08 1,036
2020-08-18 $16.97 $16.99 $16.95 $16.95 $16.13 4,020
2020-08-17 $16.93 $16.99 $16.93 $16.96 $16.14 1,209
2020-08-14 $16.89 $16.92 $16.68 $16.90 $16.08 8,635
2020-08-13 $16.88 $16.88 $16.88 $16.88 $16.07 212
2020-08-12 $16.87 $16.87 $16.87 $16.87 $16.05 291
2020-08-11 $16.64 $16.81 $16.59 $16.59 $15.78 2,080
2020-08-10 $16.46 $16.57 $16.46 $16.57 $15.77 719
2020-08-07 $16.38 $16.53 $16.38 $16.53 $15.73 547
2020-08-06 $16.54 $16.67 $16.53 $16.67 $15.86 6,754
2020-08-05 $16.43 $16.61 $16.43 $16.56 $15.76 1,207
2020-08-04 $16.33 $16.35 $16.33 $16.35 $15.55 238
2020-08-03 $16.31 $16.31 $16.28 $16.28 $15.49 965
2020-07-31 $16.24 $16.36 $16.21 $16.36 $15.57 1,705
2020-07-30 $16.41 $16.48 $16.41 $16.48 $15.68 295
2020-07-29 $16.56 $16.56 $16.53 $16.55 $15.75 1,508
2020-07-28 $16.53 $16.56 $16.52 $16.52 $15.72 698
2020-07-27 $16.49 $16.55 $16.49 $16.55 $15.75 496
2020-07-24 $16.37 $16.47 $16.37 $16.47 $15.67 1,075
2020-07-23 $16.53 $16.53 $16.46 $16.46 $15.66 3,031
2020-07-22 $16.50 $16.50 $16.48 $16.48 $15.68 11,009
2020-07-21 $16.58 $16.61 $16.57 $16.57 $15.77 579
2020-07-20 $16.51 $16.51 $16.51 $16.51 $15.71 200
2020-07-17 $16.61 $16.61 $16.61 $16.61 $15.81 500
2020-07-16 $16.70 $16.70 $16.64 $16.64 $15.84 393
2020-07-15 $16.48 $16.66 $16.48 $16.61 $15.81 4,300
2020-07-14 $16.40 $16.63 $16.40 $16.63 $15.83 1,900
2020-07-13 $16.60 $16.70 $16.48 $16.48 $15.68 2,100
2020-07-10 $16.53 $16.66 $16.53 $16.66 $15.85 1,912
2020-07-09 $16.68 $16.68 $16.61 $16.61 $15.81 1,700
2020-07-08 $16.80 $16.86 $16.69 $16.86 $16.05 921
2020-07-07 $16.64 $16.64 $16.60 $16.60 $15.80 400
2020-07-06 $16.79 $16.94 $16.79 $16.86 $16.05 1,874
2020-07-02 $16.60 $16.79 $16.60 $16.66 $15.85 2,100
2020-07-01 $16.37 $16.49 $16.36 $16.49 $15.69 1,685
2020-06-30 $16.29 $16.37 $16.29 $16.37 $15.58 425
2020-06-29 $16.41 $16.41 $16.41 $16.41 $15.62 537
2020-06-26 $16.61 $16.61 $16.52 $16.52 $15.49 602
2020-06-25 $16.61 $16.81 $16.61 $16.81 $15.76 635
2020-06-24 $16.74 $16.74 $16.63 $16.63 $15.59 1,179
2020-06-23 $16.87 $16.93 $16.87 $16.91 $15.86 464
2020-06-22 $16.92 $16.92 $16.77 $16.92 $15.87 2,815
2020-06-19 $16.95 $16.95 $16.81 $16.85 $15.80 1,130
2020-06-18 $16.83 $16.88 $16.83 $16.88 $15.83 553
2020-06-17 $16.85 $16.88 $16.85 $16.88 $15.83 787
2020-06-16 $16.99 $16.99 $16.79 $16.85 $15.80 1,669
2020-06-15 $16.57 $16.76 $16.49 $16.76 $15.72 4,845
2020-06-12 $16.80 $16.80 $16.54 $16.77 $15.72 2,122
2020-06-11 $16.92 $16.92 $16.45 $16.51 $15.48 1,801
2020-06-10 $17.27 $17.31 $17.25 $17.29 $16.21 735
2020-06-09 $17.30 $17.30 $17.29 $17.29 $16.21 1,839
2020-06-08 $17.55 $17.61 $17.47 $17.61 $16.51 5,029
2020-06-05 $17.45 $17.48 $17.33 $17.38 $16.30 1,146
2020-06-04 $17.03 $17.03 $17.00 $17.03 $15.97 787
2020-06-03 $17.17 $17.26 $17.10 $17.21 $16.14 794
2020-06-02 $16.47 $16.76 $16.47 $16.76 $15.72 2,311
2020-06-01 $16.10 $16.26 $16.10 $16.25 $15.24 3,311
2020-05-29 $16.04 $16.06 $16.04 $16.06 $15.06 2,284
2020-05-28 $16.06 $16.06 $15.94 $15.94 $14.95 2,245
2020-05-27 $16.18 $16.18 $15.98 $16.11 $15.11 1,269
2020-05-26 $16.05 $16.05 $16.03 $16.03 $15.03 343
2020-05-22 $15.73 $15.77 $15.65 $15.77 $14.79 1,118
2020-05-21 $15.76 $15.94 $15.76 $15.87 $14.88 2,618
2020-05-20 $15.78 $15.87 $15.76 $15.87 $14.88 1,725
2020-05-19 $15.69 $15.71 $15.63 $15.63 $14.66 2,523
2020-05-18 $15.50 $15.62 $15.49 $15.62 $14.65 3,718
2020-05-15 $15.16 $15.26 $15.16 $15.26 $14.31 574
2020-05-14 $15.22 $15.38 $15.22 $15.38 $14.42 1,010
2020-05-13 $15.18 $15.20 $15.18 $15.20 $14.25 590
2020-05-12 $15.62 $15.62 $15.46 $15.46 $14.50 545
2020-05-11 $15.53 $15.58 $15.39 $15.53 $14.56 6,328
2020-05-08 $15.58 $15.60 $15.52 $15.56 $14.59 13,568
2020-05-07 $15.31 $15.52 $15.31 $15.45 $14.49 2,253
2020-05-06 $15.51 $15.51 $15.27 $15.27 $14.32 1,927
2020-05-05 $15.31 $15.31 $15.31 $15.31 $14.36 235
2020-05-04 $15.04 $15.32 $15.04 $15.31 $14.36 3,394
2020-05-01 $14.93 $15.07 $14.92 $15.02 $14.08 3,131
2020-04-30 $15.37 $15.45 $15.31 $15.45 $14.49 1,055
2020-04-29 $15.51 $15.69 $15.51 $15.69 $14.71 607
2020-04-28 $15.29 $15.32 $15.17 $15.19 $14.24 961
2020-04-27 $14.94 $15.15 $14.94 $15.15 $14.21 1,662
2020-04-24 $14.85 $14.95 $14.81 $14.92 $13.99 1,123
2020-04-23 $15.03 $15.15 $14.93 $14.93 $14.00 2,036
2020-04-22 $14.67 $14.67 $14.67 $14.67 $13.76 25
2020-04-21 $14.68 $14.83 $14.58 $14.67 $13.76 4,925
2020-04-20 $15.14 $15.21 $14.99 $15.01 $14.07 2,374
2020-04-17 $15.36 $15.37 $15.11 $15.21 $14.26 8,078
2020-04-16 $14.86 $14.93 $14.81 $14.93 $14.00 1,544
2020-04-15 $15.02 $15.28 $15.02 $15.12 $14.18 2,585
2020-04-14 $15.53 $15.63 $15.38 $15.38 $14.42 4,069
2020-04-13 $15.09 $16.00 $15.07 $15.33 $14.37 7,379
2020-04-09 $15.36 $15.50 $15.03 $15.03 $14.09 5,976
2020-04-08 $14.98 $15.07 $14.95 $15.07 $14.13 24,838
2020-04-07 $15.28 $15.31 $14.86 $14.86 $13.93 3,425
2020-04-06 $14.69 $14.95 $14.69 $14.95 $14.02 1,088
2020-04-03 $15.26 $15.26 $14.23 $14.28 $13.39 7,490
2020-04-02 $14.29 $14.62 $13.97 $14.39 $13.49 47,021
2020-04-01 $13.98 $14.40 $13.98 $14.02 $13.15 2,695
2020-03-31 $14.32 $14.39 $14.32 $14.39 $13.49 713
2020-03-30 $14.14 $14.23 $14.14 $14.23 $13.34 2,115
2020-03-27 $14.23 $14.31 $14.23 $14.31 $13.42 919
2020-03-26 $14.58 $14.94 $14.48 $14.94 $14.01 9,287
2020-03-25 $13.99 $14.22 $13.81 $14.22 $13.33 7,510
2020-03-24 $13.61 $13.61 $13.41 $13.57 $12.72 10,706
2020-03-23 $13.29 $13.29 $13.03 $13.14 $12.32 74,597
2020-03-20 $13.77 $13.84 $13.27 $13.49 $12.65 6,169
2020-03-19 $13.53 $13.71 $13.01 $13.65 $12.80 8,466
2020-03-18 $13.80 $13.82 $13.17 $13.33 $12.50 6,276
2020-03-17 $13.80 $14.13 $13.75 $14.13 $13.25 12,775
2020-03-16 $13.86 $14.21 $13.70 $13.76 $12.90 2,685
2020-03-13 $15.44 $15.44 $14.91 $15.23 $14.28 3,921
2020-03-12 $15.23 $15.23 $14.34 $14.64 $13.73 2,368
2020-03-11 $16.21 $16.22 $16.02 $16.09 $15.09 2,270
2020-03-10 $16.40 $16.69 $16.24 $16.69 $15.65 13,588
2020-03-09 $16.08 $16.08 $15.85 $15.85 $14.86 3,997
2020-03-06 $17.60 $17.62 $17.42 $17.62 $16.52 8,785
2020-03-05 $18.04 $18.11 $17.91 $17.97 $16.85 2,033
2020-03-04 $18.40 $18.42 $18.10 $18.42 $17.27 3,454
2020-03-03 $18.45 $18.45 $18.04 $18.08 $16.95 3,574
2020-03-02 $17.72 $18.18 $17.72 $18.18 $17.05 4,880
2020-02-28 $17.40 $17.82 $17.40 $17.82 $16.71 14,916
2020-02-27 $18.33 $18.33 $18.06 $18.07 $16.94 5,499
2020-02-26 $18.50 $18.50 $18.33 $18.33 $17.19 3,572
2020-02-25 $18.71 $18.71 $18.40 $18.53 $17.37 16,977
2020-02-24 $18.43 $18.79 $18.43 $18.70 $17.53 1,705
2020-02-21 $19.14 $19.34 $19.14 $19.25 $18.05 3,230
2020-02-20 $19.47 $19.47 $19.29 $19.29 $18.09 418
2020-02-19 $19.50 $19.50 $19.50 $19.50 $18.28 600
2020-02-18 $19.50 $19.52 $19.50 $19.50 $18.28 3,311
2020-02-14 $19.54 $19.54 $19.34 $19.52 $18.30 1,501
2020-02-13 $19.55 $19.59 $19.55 $19.57 $18.35 1,344
2020-02-12 $19.67 $19.75 $19.62 $19.68 $18.45 4,404
2020-02-11 $19.74 $19.74 $19.74 $19.74 $18.51 121
2020-02-10 $19.62 $19.66 $19.59 $19.65 $18.43 3,225
2020-02-07 $19.67 $19.67 $19.61 $19.63 $18.41 1,855
2020-02-06 $19.85 $19.85 $19.77 $19.80 $18.57 1,496
2020-02-05 $19.84 $19.88 $19.77 $19.77 $18.54 1,017
2020-02-04 $19.83 $19.90 $19.75 $19.75 $18.52 7,774
2020-02-03 $19.60 $19.62 $19.58 $19.58 $18.36 735
2020-01-31 $19.75 $19.81 $19.54 $19.59 $18.37 9,921
2020-01-30 $19.94 $19.95 $19.85 $19.95 $18.71 2,628
2020-01-29 $20.01 $20.04 $19.89 $20.04 $18.79 8,082
2020-01-28 $19.99 $20.13 $19.99 $20.01 $18.76 12,065
2020-01-27 $19.91 $19.94 $19.91 $19.91 $18.67 2,040
2020-01-24 $20.44 $20.44 $20.31 $20.31 $19.04 1,451
2020-01-23 $20.51 $20.52 $20.34 $20.42 $19.15 2,761
2020-01-22 $20.63 $20.63 $20.50 $20.51 $19.23 3,887
2020-01-21 $20.63 $20.63 $20.48 $20.49 $19.21 4,395
2020-01-17 $20.59 $20.63 $20.56 $20.63 $19.34 2,603
2020-01-16 $20.63 $20.63 $20.49 $20.57 $19.29 6,173
2020-01-15 $20.47 $20.53 $20.41 $20.49 $19.21 7,356
2020-01-14 $20.50 $20.58 $20.44 $20.50 $19.22 7,944
2020-01-13 $20.55 $20.59 $20.55 $20.56 $19.28 1,963
2020-01-10 $20.49 $20.52 $20.42 $20.42 $19.15 3,768
2020-01-09 $20.45 $20.45 $20.33 $20.35 $19.08 2,593
2020-01-08 $20.33 $20.33 $20.23 $20.23 $18.97 2,099
2020-01-07 $20.25 $20.29 $20.21 $20.21 $18.95 4,316
2020-01-06 $20.09 $20.23 $20.09 $20.19 $18.93 4,700
2020-01-03 $20.43 $20.43 $20.34 $20.34 $19.07 1,402
2020-01-02 $20.52 $20.52 $20.50 $20.50 $19.22 771
2019-12-31 $20.13 $20.41 $20.13 $20.32 $19.05 3,806
2019-12-30 $20.29 $20.29 $20.22 $20.24 $18.98 2,755
2019-12-27 $20.57 $20.59 $20.56 $20.57 $19.06 1,170
2019-12-26 $20.59 $20.60 $20.36 $20.60 $19.09 3,501
2019-12-24 $20.60 $20.60 $20.57 $20.57 $19.06 1,032
2019-12-23 $20.70 $20.70 $20.46 $20.46 $18.96 6,271
2019-12-20 $20.46 $20.48 $20.46 $20.46 $18.96 819
2019-12-19 $20.45 $20.45 $20.38 $20.38 $18.88 5,488
2019-12-18 $20.44 $20.49 $20.39 $20.39 $18.89 2,287
2019-12-17 $20.20 $20.25 $20.20 $20.25 $18.76 590
2019-12-16 $20.15 $20.24 $19.99 $20.15 $18.67 4,347
2019-12-13 $20.10 $20.15 $20.10 $20.15 $18.67 991
2019-12-12 $20.04 $20.04 $20.01 $20.04 $18.57 3,529
2019-12-11 $20.01 $20.04 $19.94 $20.04 $18.57 6,889
2019-12-10 $20.02 $20.04 $19.95 $19.99 $18.52 1,465
2019-12-09 $20.03 $20.03 $19.97 $19.97 $18.50 130
2019-12-06 $20.00 $20.00 $19.93 $19.95 $18.49 884
2019-12-05 $19.86 $19.87 $19.86 $19.86 $18.40 4,302
2019-12-04 $19.72 $19.85 $19.72 $19.85 $18.39 2,319
2019-12-03 $19.74 $19.74 $19.66 $19.67 $18.23 2,564
2019-12-02 $19.91 $19.91 $19.75 $19.82 $18.37 3,656
2019-11-29 $19.83 $19.83 $19.81 $19.83 $18.38 2,217
2019-11-27 $19.90 $20.02 $19.90 $19.97 $18.50 879
2019-11-26 $20.06 $20.06 $19.91 $19.93 $18.47 7,975
2019-11-25 $20.18 $20.18 $20.18 $20.18 $18.70 155
2019-11-22 $20.19 $20.21 $20.18 $20.18 $18.70 1,121
2019-11-21 $20.19 $20.19 $20.14 $20.16 $18.68 2,663
2019-11-20 $20.21 $20.27 $20.17 $20.27 $18.78 1,324
2019-11-19 $20.26 $20.31 $20.21 $20.27 $18.78 3,186
2019-11-18 $20.27 $20.29 $20.19 $20.23 $18.75 2,415
2019-11-15 $20.28 $20.39 $20.28 $20.30 $18.81 1,509
2019-11-14 $20.18 $20.19 $20.12 $20.19 $18.71 1,586
2019-11-13 $20.19 $20.19 $20.17 $20.18 $18.70 1,085
2019-11-12 $20.30 $20.32 $20.24 $20.24 $18.76 1,717
2019-11-11 $20.32 $20.38 $20.30 $20.38 $18.88 1,747
2019-11-08 $20.40 $20.41 $20.40 $20.41 $18.91 343
2019-11-07 $20.47 $20.52 $20.47 $20.47 $18.97 2,555
2019-11-06 $20.35 $20.39 $20.35 $20.39 $18.89 805
2019-11-05 $20.39 $20.41 $20.37 $20.41 $18.91 830
2019-11-04 $20.32 $20.35 $20.23 $20.29 $18.80 1,332
2019-11-01 $20.22 $20.31 $20.22 $20.29 $18.80 1,176
2019-10-31 $20.12 $20.12 $20.08 $20.08 $18.61 644
2019-10-30 $20.13 $20.27 $20.13 $20.27 $18.78 360
2019-10-29 $20.22 $20.22 $20.22 $20.22 $18.74 213
2019-10-28 $20.42 $20.42 $20.32 $20.36 $18.87 806
2019-10-25 $20.23 $20.29 $20.23 $20.28 $18.79 3,328
2019-10-24 $20.23 $20.31 $20.23 $20.31 $18.82 579
2019-10-23 $20.19 $20.25 $20.18 $20.25 $18.76 2,838
2019-10-22 $20.20 $20.23 $20.20 $20.23 $18.75 2,760
2019-10-21 $20.14 $20.14 $20.08 $20.11 $18.63 3,261
2019-10-18 $20.18 $20.18 $20.09 $20.14 $18.66 2,345
2019-10-17 $20.21 $20.21 $20.19 $20.19 $18.71 1,383
2019-10-16 $20.08 $20.09 $20.06 $20.09 $18.62 973
2019-10-15 $20.02 $20.05 $20.00 $20.02 $18.55 1,521
2019-10-14 $20.02 $20.02 $20.00 $20.00 $18.53 411
2019-10-11 $20.06 $20.15 $20.04 $20.08 $18.61 5,982
2019-10-10 $19.84 $19.88 $19.79 $19.79 $18.34 848
2019-10-09 $19.86 $19.86 $19.75 $19.75 $18.30 192
2019-10-08 $19.73 $19.73 $19.67 $19.67 $18.23 318
2019-10-07 $19.90 $19.90 $19.76 $19.83 $18.38 2,188
2019-10-04 $19.95 $19.95 $19.85 $19.92 $18.46 2,577
2019-10-03 $19.71 $19.72 $19.71 $19.72 $18.27 897
2019-10-02 $19.66 $19.66 $19.65 $19.65 $18.21 2,425
2019-10-01 $19.78 $19.86 $19.76 $19.76 $18.31 576
2019-09-30 $20.09 $20.09 $19.98 $19.98 $18.51 603
2019-09-27 $20.03 $20.03 $19.91 $19.92 $18.46 1,872
2019-09-26 $20.02 $20.04 $20.02 $20.04 $18.57 1,451
2019-09-25 $19.86 $19.99 $19.86 $19.99 $18.52 1,115
2019-09-24 $20.09 $20.09 $19.98 $20.01 $18.54 1,280
2019-09-23 $20.10 $20.10 $20.10 $20.10 $18.63 67
2019-09-20 $20.16 $20.16 $19.98 $19.98 $18.51 3,745
2019-09-19 $20.10 $20.10 $20.10 $20.10 $18.63 323
2019-09-18 $20.23 $20.23 $20.11 $20.11 $18.63 703
2019-09-17 $20.19 $20.25 $20.17 $20.21 $18.73 33,379
2019-09-16 $20.21 $20.21 $20.15 $20.15 $18.67 702
2019-09-13 $20.22 $20.24 $20.17 $20.17 $18.69 2,017
2019-09-12 $20.14 $20.18 $20.12 $20.14 $18.66 2,745
2019-09-11 $20.13 $20.18 $20.12 $20.12 $18.64 3,175
2019-09-10 $20.13 $20.13 $20.13 $20.13 $18.65 556
2019-09-09 $20.16 $20.16 $20.10 $20.10 $18.63 2,519
2019-09-06 $20.17 $20.17 $20.07 $20.08 $18.61 3,422
2019-09-05 $20.19 $20.24 $20.12 $20.12 $18.64 4,016
2019-09-04 $19.99 $20.01 $19.99 $20.01 $18.54 472
2019-09-03 $19.86 $19.86 $19.77 $19.77 $18.32 1,911
2019-08-30 $20.01 $20.01 $19.92 $19.92 $18.46 673
2019-08-29 $19.81 $19.81 $19.77 $19.77 $18.32 1,885
2019-08-28 $19.72 $19.74 $19.66 $19.66 $18.22 10,009
2019-08-27 $19.89 $19.89 $19.66 $19.66 $18.22 774
2019-08-26 $19.76 $19.79 $19.66 $19.66 $18.22 738
2019-08-23 $19.74 $19.82 $19.67 $19.67 $18.23 3,249
2019-08-22 $19.82 $19.96 $19.82 $19.83 $18.38 11,290
2019-08-21 $20.03 $20.03 $19.95 $19.95 $18.49 1,217
2019-08-20 $19.82 $19.82 $19.82 $19.82 $18.37 319
2019-08-19 $19.99 $19.99 $19.74 $19.81 $18.36 2,403
2019-08-16 $19.99 $20.00 $19.90 $19.90 $18.44 3,484
2019-08-15 $19.75 $19.83 $19.70 $19.72 $18.27 20,838
2019-08-14 $19.92 $19.92 $19.66 $19.66 $18.22 2,460
2019-08-13 $20.18 $20.18 $20.03 $20.03 $18.56 1,033
2019-08-12 $19.93 $20.02 $19.93 $19.93 $18.47 2,068
2019-08-09 $20.28 $20.31 $20.26 $20.28 $18.79 2,139
2019-08-08 $20.43 $20.43 $20.34 $20.34 $18.85 5,780
2019-08-07 $20.12 $20.35 $20.12 $20.34 $18.85 2,411
2019-08-06 $20.35 $20.35 $20.25 $20.35 $18.86 1,145
2019-08-05 $20.19 $20.19 $20.11 $20.11 $18.63 557
2019-08-02 $20.74 $20.74 $20.65 $20.67 $19.15 1,658
2019-08-01 $21.06 $21.06 $20.68 $20.70 $19.18 1,531
2019-07-31 $21.02 $21.02 $20.95 $20.95 $19.41 672
2019-07-30 $21.00 $21.08 $20.99 $21.08 $19.53 1,018
2019-07-29 $21.09 $21.20 $21.06 $21.20 $19.64 1,211
2019-07-26 $21.08 $21.14 $21.05 $21.14 $19.59 702
2019-07-25 $21.12 $21.17 $21.05 $21.08 $19.53 1,724
2019-07-24 $21.30 $21.43 $21.11 $21.21 $19.65 4,480
2019-07-23 $21.19 $21.23 $21.15 $21.21 $19.65 1,347
2019-07-22 $21.22 $21.22 $21.17 $21.17 $19.62 677
2019-07-19 $21.37 $21.37 $21.22 $21.35 $19.78 2,598
2019-07-18 $21.28 $21.35 $21.26 $21.33 $19.77 1,806
2019-07-17 $21.21 $21.29 $21.21 $21.24 $19.68 743
2019-07-16 $21.49 $21.49 $21.26 $21.34 $19.77 1,555
2019-07-15 $21.40 $21.40 $21.33 $21.33 $19.77 833
2019-07-12 $21.26 $21.27 $21.24 $21.26 $19.70 2,514
2019-07-11 $21.37 $21.39 $21.33 $21.35 $19.78 2,932
2019-07-10 $21.33 $21.36 $21.32 $21.32 $19.76 1,042
2019-07-09 $21.07 $21.19 $21.07 $21.14 $19.59 5,681
2019-07-08 $21.33 $21.33 $21.13 $21.18 $19.63 2,732
2019-07-05 $21.22 $21.22 $21.10 $21.14 $19.59 739
2019-07-03 $21.25 $21.34 $21.25 $21.33 $19.77 2,114
2019-07-02 $21.33 $21.33 $21.10 $21.11 $19.56 825
2019-07-01 $21.20 $21.23 $21.12 $21.19 $19.64 4,809
2019-06-28 $21.10 $21.10 $21.04 $21.05 $19.51 1,046
2019-06-27 $21.07 $21.07 $21.02 $21.02 $19.48 792
2019-06-26 $21.36 $21.36 $21.27 $21.33 $19.45 276
2019-06-25 $21.38 $21.43 $21.28 $21.28 $19.41 1,684
2019-06-24 $21.40 $21.40 $21.35 $21.35 $19.47 3,677
2019-06-21 $21.42 $21.44 $21.35 $21.35 $19.47 1,077
2019-06-20 $21.51 $21.53 $21.33 $21.34 $19.46 5,279
2019-06-19 $21.02 $21.21 $21.02 $21.21 $19.34 5,241
2019-06-18 $21.01 $21.14 $20.98 $20.98 $19.13 4,659
2019-06-17 $20.67 $20.76 $20.67 $20.76 $18.93 294
2019-06-14 $20.85 $20.87 $20.77 $20.78 $18.95 8,424
2019-06-13 $20.85 $20.99 $20.83 $20.83 $19.00 11,874
2019-06-12 $20.94 $21.07 $20.94 $21.02 $19.17 92,217
2019-06-11 $21.02 $21.08 $21.02 $21.07 $19.22 1,186
2019-06-10 $20.91 $20.93 $20.91 $20.93 $19.09 2,542
2019-06-07 $20.79 $20.84 $20.77 $20.82 $18.98 2,601
2019-06-06 $20.61 $20.61 $20.57 $20.57 $18.76 2,049
2019-06-05 $20.62 $20.75 $20.61 $20.67 $18.85 2,975
2019-06-04 $20.62 $20.74 $20.59 $20.74 $18.91 1,848
2019-06-03 $20.70 $20.71 $20.66 $20.69 $18.87 1,624
2019-05-31 $20.52 $20.55 $20.52 $20.55 $18.74 758
2019-05-30 $20.40 $20.44 $20.39 $20.44 $18.64 1,996
2019-05-29 $20.12 $20.12 $20.12 $20.12 $18.35 470
2019-05-28 $20.21 $20.21 $20.05 $20.05 $18.29 3,370
2019-05-24 $19.94 $19.94 $19.86 $19.94 $18.18 1,751
2019-05-23 $19.87 $19.90 $19.82 $19.90 $18.15 748
2019-05-22 $19.89 $20.01 $19.89 $19.99 $18.23 1,277
2019-05-21 $19.95 $20.00 $19.92 $20.00 $18.24 3,343
2019-05-20 $19.80 $19.90 $19.80 $19.90 $18.15 439
2019-05-17 $19.94 $19.97 $19.85 $19.89 $18.14 2,239
2019-05-16 $20.08 $20.08 $20.07 $20.07 $18.30 3,602
2019-05-15 $20.06 $20.14 $20.06 $20.14 $18.37 1,539
2019-05-14 $20.04 $20.11 $20.04 $20.11 $18.34 1,905
2019-05-13 $20.24 $20.24 $19.85 $19.97 $18.21 2,059
2019-05-10 $20.28 $20.47 $20.28 $20.47 $18.67 1,444
2019-05-09 $20.41 $20.41 $20.30 $20.33 $18.54 1,329
2019-05-08 $20.48 $20.51 $20.46 $20.51 $18.70 1,291
2019-05-07 $20.55 $20.68 $20.36 $20.44 $18.64 35,302
2019-05-06 $20.50 $20.72 $20.50 $20.72 $18.90 5,535
2019-05-03 $20.77 $20.91 $20.77 $20.90 $19.06 3,396
2019-05-02 $20.75 $20.78 $20.73 $20.74 $18.91 5,247
2019-05-01 $20.95 $20.95 $20.75 $20.78 $18.95 1,395
2019-04-30 $20.73 $20.83 $20.73 $20.82 $18.99 1,903
2019-04-29 $20.92 $20.92 $20.78 $20.78 $18.95 3,396
2019-04-26 $20.84 $20.89 $20.84 $20.86 $19.03 2,147
2019-04-25 $20.77 $20.78 $20.63 $20.78 $18.95 1,112
2019-04-24 $20.87 $20.93 $20.87 $20.87 $19.03 1,347
2019-04-23 $21.04 $21.10 $21.03 $21.09 $19.23 1,747
2019-04-22 $21.15 $21.15 $21.06 $21.10 $19.24 1,066
2019-04-18 $21.13 $21.23 $21.13 $21.20 $19.33 1,279
2019-04-17 $21.23 $21.23 $21.21 $21.21 $19.34 195
2019-04-16 $21.01 $21.11 $21.01 $21.09 $19.23 1,362
2019-04-15 $21.03 $21.07 $21.03 $21.07 $19.22 786
2019-04-12 $20.99 $21.02 $20.98 $21.00 $19.15 2,094
2019-04-11 $21.12 $21.12 $20.95 $20.95 $19.11 1,558
2019-04-10 $20.98 $21.20 $20.98 $21.20 $19.33 3,131
2019-04-09 $20.98 $20.98 $20.91 $20.91 $19.07 2,970
2019-04-08 $20.86 $20.97 $20.86 $20.95 $19.11 1,680
2019-04-05 $20.95 $20.95 $20.91 $20.94 $19.10 2,245
2019-04-04 $20.88 $20.88 $20.80 $20.83 $19.00 626
2019-04-03 $20.80 $20.83 $20.78 $20.78 $18.95 4,419
2019-04-02 $20.69 $20.69 $20.69 $20.69 $18.87 120
2019-04-01 $20.63 $20.73 $20.63 $20.73 $18.91 1,024
2019-03-29 $20.47 $20.53 $20.47 $20.51 $18.70 2,248
2019-03-28 $20.34 $20.34 $20.30 $20.34 $18.55 6,032
2019-03-27 $20.39 $20.39 $20.29 $20.29 $18.50 3,298
2019-03-26 $20.58 $20.63 $20.54 $20.54 $18.73 3,501
2019-03-25 $20.51 $20.52 $20.46 $20.52 $18.71 3,438
2019-03-22 $20.87 $20.87 $20.45 $20.45 $18.65 2,366
2019-03-21 $20.92 $20.92 $20.89 $20.91 $19.07 5,928
2019-03-20 $20.78 $20.81 $20.78 $20.81 $18.98 631
2019-03-19 $20.81 $20.85 $20.81 $20.83 $19.00 2,958
2019-03-18 $20.75 $20.92 $20.75 $20.89 $19.05 2,737
2019-03-15 $20.71 $20.73 $20.69 $20.71 $18.89 1,440
2019-03-14 $20.41 $20.60 $20.41 $20.52 $18.71 6,674
2019-03-13 $20.66 $20.66 $20.53 $20.53 $18.72 1,841
2019-03-12 $20.53 $20.64 $20.53 $20.57 $18.76 2,948
2019-03-11 $20.56 $20.63 $20.45 $20.57 $18.76 4,394
2019-03-08 $20.44 $20.56 $20.40 $20.40 $18.60 6,475
2019-03-07 $20.55 $20.55 $20.36 $20.36 $18.57 1,299
2019-03-06 $20.62 $20.67 $20.50 $20.57 $18.76 10,083
2019-03-05 $20.68 $20.71 $20.56 $20.67 $18.85 77,441
2019-03-04 $20.63 $20.63 $20.51 $20.54 $18.73 1,040
2019-03-01 $20.82 $20.82 $20.58 $20.61 $18.80 9,531
2019-02-28 $20.69 $20.74 $20.69 $20.71 $18.89 582
2019-02-27 $21.11 $21.11 $20.95 $21.00 $19.15 163,183
2019-02-26 $21.17 $21.25 $21.17 $21.21 $19.34 4,369
2019-02-25 $21.21 $21.34 $21.14 $21.22 $19.35 233,126
2019-02-22 $21.08 $21.08 $20.97 $21.00 $19.15 12,341
2019-02-21 $20.90 $20.90 $20.90 $20.90 $19.06 353
2019-02-20 $20.81 $20.96 $20.81 $20.96 $19.11 2,577
2019-02-19 $20.67 $20.94 $20.67 $20.94 $19.10 2,693
2019-02-15 $20.95 $20.95 $20.68 $20.70 $18.88 1,193
2019-02-14 $20.68 $20.68 $20.68 $20.68 $18.86 317
2019-02-13 $20.77 $20.77 $20.75 $20.75 $18.92 1,302
2019-02-12 $20.86 $20.97 $20.86 $20.97 $19.12 531
2019-02-11 $20.88 $20.88 $20.85 $20.86 $19.02 381
2019-02-08 $20.85 $20.88 $20.77 $20.88 $19.04 7,627
2019-02-07 $20.99 $21.01 $20.99 $20.99 $19.14 1,383
2019-02-06 $21.18 $21.20 $21.15 $21.18 $19.32 12,808
2019-02-05 $21.05 $21.27 $21.05 $21.23 $19.36 11,206
2019-02-04 $21.12 $21.14 $21.04 $21.04 $19.19 815
2019-02-01 $21.17 $21.17 $21.01 $21.04 $19.19 1,173
2019-01-31 $21.15 $21.15 $21.15 $21.15 $19.29 266
2019-01-30 $20.69 $21.07 $20.61 $21.01 $19.16 20,992
2019-01-29 $20.80 $20.83 $20.80 $20.83 $19.00 4,718
2019-01-28 $20.71 $20.71 $20.64 $20.68 $18.86 880
2019-01-25 $20.96 $20.96 $20.75 $20.87 $19.03 1,241
2019-01-24 $20.78 $20.79 $20.65 $20.74 $18.91 7,954
2019-01-23 $20.76 $20.76 $20.66 $20.69 $18.87 5,749
2019-01-22 $20.49 $20.71 $20.49 $20.52 $18.71 3,143
2019-01-18 $20.83 $20.84 $20.72 $20.77 $18.94 1,972
2019-01-17 $20.63 $20.74 $20.62 $20.67 $18.85 2,140
2019-01-16 $20.71 $20.71 $20.71 $20.71 $18.89 108
2019-01-15 $20.55 $20.55 $20.55 $20.55 $18.74 823
2019-01-14 $20.26 $20.55 $20.26 $20.55 $18.74 1,267
2019-01-11 $20.36 $20.65 $20.36 $20.55 $18.74 6,559
2019-01-10 $20.37 $20.61 $20.37 $20.59 $18.78 6,303
2019-01-09 $20.51 $20.59 $20.32 $20.50 $18.70 3,805
2019-01-08 $20.25 $20.26 $20.21 $20.26 $18.48 1,215
2019-01-07 $20.27 $20.27 $20.23 $20.23 $18.45 323
2019-01-04 $19.94 $20.24 $19.93 $20.21 $18.43 3,963
2019-01-03 $19.62 $19.63 $19.43 $19.54 $17.82 4,858
2019-01-02 $19.62 $19.69 $19.62 $19.69 $17.95 269
2018-12-31 $19.68 $19.81 $19.59 $19.67 $17.93 8,005
2018-12-28 $19.68 $19.68 $19.55 $19.55 $17.83 3,311
2018-12-27 $20.07 $20.07 $19.80 $20.05 $17.70 802
2018-12-26 $20.04 $20.04 $19.70 $20.02 $17.67 17,812
2018-12-24 $19.74 $19.89 $19.71 $19.89 $17.56 2,129
2018-12-21 $19.96 $20.07 $19.75 $19.89 $17.56 4,665
2018-12-20 $20.20 $20.20 $19.91 $20.08 $17.73 1,082
2018-12-19 $20.39 $20.39 $19.90 $19.93 $17.59 1,281
2018-12-18 $20.21 $20.29 $20.09 $20.10 $17.74 4,958
2018-12-17 $20.21 $20.29 $20.04 $20.04 $17.69 10,122
2018-12-14 $20.22 $20.41 $20.22 $20.30 $17.92 1,288
2018-12-13 $20.39 $20.47 $20.39 $20.45 $18.05 477
2018-12-12 $20.49 $20.64 $20.49 $20.54 $18.13 1,100
2018-12-11 $20.29 $20.35 $20.16 $20.26 $17.88 1,122
2018-12-10 $20.23 $20.23 $20.15 $20.23 $17.86 5,293
2018-12-07 $20.86 $20.86 $20.49 $20.51 $18.10 6,065
2018-12-06 $20.33 $20.60 $20.33 $20.56 $18.14 1,226
2018-12-04 $20.91 $21.18 $20.84 $20.84 $18.40 5,916
2018-12-03 $21.00 $21.17 $20.92 $20.92 $18.47 1,919
2018-11-30 $20.45 $20.61 $20.45 $20.61 $18.19 956
2018-11-29 $20.65 $20.77 $20.63 $20.68 $18.25 4,361
2018-11-28 $20.31 $20.83 $20.30 $20.78 $18.34 7,425
2018-11-27 $20.29 $20.35 $20.25 $20.27 $17.89 9,173
2018-11-26 $20.32 $20.54 $20.30 $20.51 $18.10 2,956
2018-11-23 $20.26 $20.28 $20.25 $20.27 $17.89 1,855
2018-11-21 $20.51 $20.51 $20.45 $20.45 $18.05 1,933
2018-11-20 $20.19 $20.25 $20.16 $20.16 $17.80 2,068
2018-11-19 $20.81 $20.81 $20.54 $20.55 $18.14 1,753
2018-11-16 $20.54 $20.83 $20.54 $20.69 $18.26 1,001
2018-11-15 $20.18 $20.50 $20.18 $20.36 $17.97 2,359
2018-11-14 $20.21 $20.41 $20.15 $20.27 $17.89 5,699
2018-11-13 $20.24 $20.24 $20.17 $20.22 $17.85 499
2018-11-12 $20.41 $20.41 $20.26 $20.26 $17.88 675
2018-11-09 $20.46 $20.46 $20.46 $20.46 $18.06 202
2018-11-08 $21.11 $21.11 $20.76 $20.76 $18.33 1,067
2018-11-07 $21.06 $21.24 $21.06 $21.24 $18.75 921
2018-11-06 $20.87 $20.90 $20.78 $20.80 $18.36 35,191
2018-11-05 $20.73 $20.90 $20.73 $20.90 $18.45 2,240
2018-11-02 $20.89 $20.89 $20.74 $20.74 $18.31 1,110
2018-11-01 $20.47 $20.48 $20.37 $20.48 $18.08 4,304
2018-10-31 $20.11 $20.11 $20.05 $20.07 $17.72 3,003
2018-10-30 $19.95 $19.95 $19.95 $19.95 $17.61 1
2018-10-29 $19.88 $20.01 $19.87 $19.95 $17.61 1,587
2018-10-26 $19.74 $20.05 $19.74 $19.91 $17.58 7,992
2018-10-25 $19.98 $20.09 $19.98 $20.09 $17.73 502
2018-10-24 $20.23 $20.23 $19.69 $19.69 $17.38 1,846
2018-10-23 $20.09 $20.26 $20.09 $20.26 $17.88 1,550
2018-10-22 $20.46 $20.48 $20.45 $20.45 $18.05 1,425
2018-10-19 $20.61 $20.78 $20.61 $20.78 $18.34 832
2018-10-18 $20.67 $20.67 $20.60 $20.60 $18.18 2,972
2018-10-17 $21.19 $21.19 $21.19 $21.19 $18.70 812
2018-10-16 $20.99 $21.13 $20.99 $21.13 $18.65 1,413
2018-10-15 $20.67 $20.75 $20.66 $20.70 $18.27 5,577
2018-10-12 $20.93 $20.93 $20.54 $20.54 $18.13 1,599
2018-10-11 $20.37 $20.63 $20.36 $20.36 $17.97 4,329
2018-10-10 $20.94 $20.94 $20.37 $20.37 $17.98 3,600
2018-10-09 $20.83 $20.94 $20.83 $20.86 $18.41 7,465
2018-10-08 $20.77 $20.77 $20.72 $20.72 $18.29 2,889
2018-10-05 $20.90 $21.06 $20.72 $20.80 $18.36 2,702
2018-10-04 $21.35 $21.35 $21.00 $21.00 $18.54 3,858
2018-10-03 $21.44 $21.44 $21.39 $21.41 $18.90 1,488
2018-10-02 $21.48 $21.48 $21.42 $21.45 $18.93 7,038
2018-10-01 $21.72 $21.72 $21.50 $21.50 $18.98 384
2018-09-28 $21.60 $21.60 $21.48 $21.48 $18.96 635
2018-09-27 $21.65 $21.67 $21.61 $21.63 $19.09 1,177
2018-09-26 $21.63 $21.63 $21.63 $21.63 $19.09 0
2018-09-25 $21.63 $21.63 $21.63 $21.63 $19.09 52
2018-09-24 $21.43 $21.63 $21.43 $21.63 $19.09 519
2018-09-21 $21.65 $21.65 $21.59 $21.59 $19.06 617
2018-09-20 $21.50 $21.64 $21.50 $21.56 $19.03 2,202
2018-09-19 $21.28 $21.38 $21.28 $21.33 $18.83 3,043
2018-09-18 $21.25 $21.25 $21.09 $21.09 $18.62 623
2018-09-17 $21.05 $21.05 $20.92 $20.92 $18.47 2,098
2018-09-14 $21.16 $21.16 $21.16 $21.16 $18.68 469
2018-09-13 $21.17 $21.17 $21.17 $21.17 $18.69 249
2018-09-12 $20.93 $20.93 $20.81 $20.81 $18.37 1,189
2018-09-11 $20.55 $20.64 $20.50 $20.64 $18.22 4,248
2018-09-10 $20.63 $20.88 $20.57 $20.57 $18.16 820
2018-09-07 $20.59 $20.59 $20.59 $20.59 $18.18 236
2018-09-06 $20.65 $20.65 $20.57 $20.59 $18.18 2,061
2018-09-05 $20.56 $20.67 $20.56 $20.56 $18.15 4,708
2018-09-04 $20.83 $20.83 $20.71 $20.77 $18.33 7,939
2018-08-31 $21.06 $21.23 $21.06 $21.22 $18.73 1,452
2018-08-30 $21.14 $21.14 $21.14 $21.14 $18.66 206
2018-08-29 $21.74 $21.75 $21.71 $21.71 $19.16 404
2018-08-28 $21.81 $22.00 $21.81 $21.93 $19.36 843
2018-08-27 $21.59 $21.91 $21.59 $21.82 $19.26 3,545
2018-08-24 $21.40 $21.66 $21.40 $21.62 $19.08 1,251
2018-08-23 $21.43 $21.43 $21.43 $21.43 $18.92 508
2018-08-22 $21.20 $21.45 $21.20 $21.44 $18.93 1,511
2018-08-21 $21.06 $21.36 $21.06 $21.27 $18.78 774
2018-08-20 $20.87 $20.93 $20.87 $20.93 $18.48 631
2018-08-17 $20.68 $20.90 $20.66 $20.89 $18.44 3,644
2018-08-16 $20.86 $21.04 $20.86 $21.04 $18.57 1,155
2018-08-15 $20.81 $20.95 $20.79 $20.82 $18.38 5,172
2018-08-14 $21.14 $21.16 $21.10 $21.10 $18.63 1,833
2018-08-13 $21.10 $21.10 $20.90 $20.94 $18.48 1,197
2018-08-10 $21.51 $21.51 $21.31 $21.31 $18.81 1,522
2018-08-09 $22.26 $22.26 $22.04 $22.04 $19.46 764
2018-08-08 $22.27 $22.27 $22.27 $22.27 $19.66 21
2018-08-07 $22.34 $22.34 $22.19 $22.27 $19.66 4,782
2018-08-06 $21.95 $22.12 $21.95 $22.12 $19.53 489
2018-08-03 $22.04 $22.04 $22.04 $22.04 $19.46 16
2018-08-02 $22.05 $22.12 $22.04 $22.04 $19.46 1,401
2018-08-01 $22.38 $22.50 $22.38 $22.50 $19.86 2,807
2018-07-31 $22.54 $22.54 $22.54 $22.54 $19.90 84
2018-07-30 $22.54 $22.54 $22.54 $22.54 $19.90 200
2018-07-27 $22.43 $22.43 $22.41 $22.41 $19.78 2,271
2018-07-26 $22.40 $22.40 $22.40 $22.40 $19.77 959
2018-07-25 $22.04 $22.17 $22.04 $22.17 $19.57 454
2018-07-24 $22.18 $22.18 $22.06 $22.06 $19.47 438
2018-07-23 $21.84 $21.91 $21.84 $21.86 $19.30 1,234
2018-07-20 $21.92 $21.93 $21.92 $21.93 $19.36 400
2018-07-19 $21.57 $21.81 $21.57 $21.81 $19.25 1,355
2018-07-18 $21.77 $21.89 $21.77 $21.88 $19.31 3,886
2018-07-17 $21.75 $21.79 $21.75 $21.79 $19.23 451
2018-07-16 $21.51 $21.55 $21.51 $21.55 $19.02 1,235
2018-07-13 $21.65 $21.68 $21.65 $21.68 $19.14 337
2018-07-12 $21.58 $21.70 $21.58 $21.68 $19.14 510
2018-07-11 $21.96 $21.96 $21.96 $21.96 $19.38 363
2018-07-10 $21.90 $21.95 $21.90 $21.91 $19.34 2,230
2018-07-09 $22.03 $22.03 $21.96 $21.96 $19.38 3,036
2018-07-06 $21.80 $21.80 $21.80 $21.80 $19.24 208
2018-07-05 $21.67 $21.67 $21.43 $21.47 $18.95 8,416
2018-07-03 $21.38 $21.38 $21.36 $21.36 $18.86 361
2018-07-02 $21.31 $21.31 $21.12 $21.21 $18.72 4,366
2018-06-29 $21.56 $21.65 $21.41 $21.41 $18.90 1,555
2018-06-28 $20.96 $21.12 $20.96 $21.09 $18.62 10,771
2018-06-27 $21.24 $21.29 $20.91 $21.19 $18.70 8,717
2018-06-26 $21.38 $21.44 $21.38 $21.44 $18.93 1,239
2018-06-25 $21.47 $21.47 $21.43 $21.43 $18.92 884
2018-06-22 $21.56 $21.62 $21.52 $21.52 $19.00 2,332
2018-06-21 $21.56 $21.56 $21.28 $21.29 $18.79 8,129
2018-06-20 $21.53 $21.68 $21.46 $21.52 $19.00 3,331
2018-06-19 $21.27 $21.56 $21.24 $21.48 $18.96 12,750
2018-06-18 $21.50 $21.61 $21.50 $21.61 $19.08 4,177
2018-06-15 $22.00 $22.00 $21.95 $21.96 $19.38 3,148
2018-06-14 $22.33 $22.33 $22.25 $22.25 $19.64 723
2018-06-13 $22.42 $22.42 $22.26 $22.26 $19.65 1,513
2018-06-12 $22.54 $22.54 $22.49 $22.49 $19.85 1,444
2018-06-11 $22.57 $22.64 $22.55 $22.61 $19.96 2,657
2018-06-08 $22.49 $22.60 $22.44 $22.55 $19.91 2,439
2018-06-07 $22.83 $22.86 $22.63 $22.63 $19.98 10,233
2018-06-06 $22.77 $23.06 $22.77 $23.00 $20.30 990
2018-06-05 $22.71 $22.71 $22.59 $22.59 $19.94 981
2018-06-04 $22.65 $22.65 $22.65 $22.65 $19.99 331
2018-06-01 $22.56 $22.61 $22.56 $22.61 $19.96 937
2018-05-31 $22.38 $22.43 $22.29 $22.29 $19.68 970
2018-05-30 $22.65 $22.65 $22.42 $22.52 $19.88 4,237
2018-05-29 $22.52 $22.52 $22.48 $22.51 $19.87 1,737
2018-05-25 $22.67 $22.67 $22.63 $22.65 $19.99 1,606
2018-05-24 $22.75 $22.78 $22.56 $22.70 $20.04 4,178
2018-05-23 $22.80 $23.04 $22.76 $23.02 $20.32 4,545
2018-05-22 $22.93 $22.98 $22.90 $22.92 $20.23 3,029
2018-05-21 $22.91 $22.91 $22.75 $22.88 $20.20 11,864
2018-05-18 $23.00 $23.00 $23.00 $23.00 $20.30 536
2018-05-17 $23.03 $23.15 $23.03 $23.15 $20.44 2,059
2018-05-16 $23.12 $23.12 $23.12 $23.12 $20.41 180
2018-05-15 $23.40 $23.40 $23.40 $23.40 $20.66 115
2018-05-14 $23.48 $23.48 $23.40 $23.40 $20.66 2,335
2018-05-11 $23.43 $23.56 $23.38 $23.38 $20.64 1,604
2018-05-10 $23.16 $23.16 $23.16 $23.16 $20.44 21
2018-05-09 $23.01 $23.16 $23.01 $23.16 $20.44 702
2018-05-08 $23.36 $23.36 $23.00 $23.05 $20.35 4,436
2018-05-07 $23.36 $23.44 $23.36 $23.44 $20.69 850
2018-05-04 $23.36 $23.54 $23.36 $23.50 $20.74 5,510
2018-05-03 $23.44 $23.44 $23.44 $23.44 $20.69 551
2018-05-02 $23.59 $23.59 $23.59 $23.59 $20.82 650
2018-05-01 $23.68 $23.68 $23.31 $23.42 $20.67 13,687
2018-04-30 $23.97 $24.10 $23.97 $24.02 $21.20 1,097
2018-04-27 $24.03 $24.03 $24.03 $24.03 $21.21 294
2018-04-26 $23.96 $24.04 $23.95 $24.04 $21.22 667
2018-04-25 $23.99 $23.99 $23.79 $23.79 $21.00 2,331
2018-04-24 $24.23 $24.23 $24.13 $24.13 $21.30 491
2018-04-23 $24.36 $24.36 $24.30 $24.33 $21.48 1,617
2018-04-20 $24.56 $24.58 $24.38 $24.55 $21.67 2,535
2018-04-19 $24.89 $24.89 $24.65 $24.65 $21.76 1,254
2018-04-18 $24.53 $24.79 $24.53 $24.79 $21.88 3,787
2018-04-17 $24.53 $24.55 $24.53 $24.53 $21.65 2,897
2018-04-16 $24.41 $24.41 $24.41 $24.41 $21.55 105
2018-04-13 $24.45 $24.46 $24.36 $24.46 $21.59 2,892
2018-04-12 $24.48 $24.55 $24.40 $24.55 $21.67 3,007
2018-04-11 $24.37 $24.40 $24.37 $24.39 $21.53 10,597
2018-04-10 $24.47 $24.60 $24.47 $24.60 $21.72 887
2018-04-09 $24.45 $24.45 $24.26 $24.29 $21.44 1,326
2018-04-06 $24.11 $24.11 $24.11 $24.11 $21.28 371
2018-04-05 $24.36 $24.36 $24.36 $24.36 $21.50 503
2018-04-04 $23.83 $24.19 $23.83 $24.18 $21.34 3,192
2018-04-03 $24.29 $24.29 $24.15 $24.15 $21.32 961
2018-04-02 $24.16 $24.16 $24.15 $24.15 $21.32 361
2018-03-29 $24.32 $24.50 $24.32 $24.50 $21.63 2,570
2018-03-28 $24.06 $24.23 $24.01 $24.01 $21.19 4,082
2018-03-27 $24.58 $24.58 $24.16 $24.21 $21.37 4,096
2018-03-26 $24.42 $24.53 $24.24 $24.24 $21.40 1,636
2018-03-23 $24.32 $24.32 $24.07 $24.21 $21.37 1,254
2018-03-22 $24.37 $24.60 $24.18 $24.18 $21.34 12,512
2018-03-21 $24.48 $24.73 $24.46 $24.73 $21.83 4,958
2018-03-20 $24.28 $24.53 $24.28 $24.53 $21.65 8,075
2018-03-19 $24.39 $24.45 $24.27 $24.31 $21.46 5,321
2018-03-16 $24.52 $24.62 $24.47 $24.48 $21.61 1,776
2018-03-15 $24.77 $24.77 $24.52 $24.63 $21.74 17,359
2018-03-14 $24.78 $24.78 $24.77 $24.77 $21.87 838
2018-03-13 $24.90 $25.07 $24.73 $24.79 $21.88 29,452
2018-03-12 $25.02 $25.08 $24.89 $24.96 $22.03 4,067
2018-03-09 $24.82 $24.82 $24.75 $24.75 $21.85 1,143
2018-03-08 $24.47 $24.58 $24.47 $24.49 $21.62 955
2018-03-07 $24.50 $24.56 $24.50 $24.56 $21.68 328
2018-03-06 $24.82 $24.82 $24.82 $24.82 $21.91 761
2018-03-05 $24.47 $24.56 $24.47 $24.51 $21.64 6,447
2018-03-02 $24.48 $24.48 $24.48 $24.48 $21.61 199
2018-03-01 $24.47 $24.47 $24.47 $24.47 $21.60 428
2018-02-28 $25.06 $25.06 $24.84 $24.84 $21.93 505
2018-02-27 $25.13 $25.23 $24.80 $24.80 $21.89 4,678
2018-02-26 $25.25 $25.25 $25.05 $25.05 $22.11 435
2018-02-23 $25.13 $25.24 $24.99 $25.19 $22.24 11,888
2018-02-22 $24.80 $24.90 $24.80 $24.84 $21.92 2,002
2018-02-21 $24.92 $25.04 $24.73 $24.91 $21.99 49,071
2018-02-20 $24.81 $25.08 $24.80 $25.04 $22.10 5,189
2018-02-16 $25.01 $25.32 $25.01 $25.01 $22.08 2,884
2018-02-15 $25.26 $25.28 $25.26 $25.28 $22.32 417
2018-02-14 $24.79 $24.79 $24.78 $24.78 $21.87 578
2018-02-13 $24.25 $24.62 $24.25 $24.57 $21.69 25,752
2018-02-12 $24.10 $24.28 $24.06 $24.22 $21.38 11,491
2018-02-09 $23.78 $23.99 $23.46 $23.76 $20.97 22,090
2018-02-08 $24.22 $24.22 $23.43 $23.43 $20.68 9,584
2018-02-07 $24.60 $24.60 $24.24 $24.31 $21.46 7,789
2018-02-06 $24.04 $24.97 $24.04 $24.97 $22.04 14,320
2018-02-05 $24.77 $25.84 $24.49 $24.49 $21.62 7,782
2018-02-02 $25.43 $25.43 $25.10 $25.17 $22.22 1,985
2018-02-01 $25.57 $25.66 $25.50 $25.54 $22.54 6,547
2018-01-31 $25.50 $25.50 $25.36 $25.47 $22.48 2,574
2018-01-30 $25.39 $25.44 $25.23 $25.40 $22.42 2,914
2018-01-29 $25.86 $25.87 $25.73 $25.87 $22.84 2,377
2018-01-26 $25.93 $26.16 $25.91 $26.16 $23.09 2,994
2018-01-25 $25.98 $26.06 $25.89 $26.04 $22.99 1,738
2018-01-24 $25.85 $25.97 $25.79 $25.97 $22.92 1,091
2018-01-23 $25.63 $25.72 $25.63 $25.72 $22.70 3,347
2018-01-22 $25.54 $25.65 $25.54 $25.62 $22.62 1,390
2018-01-19 $25.43 $25.43 $25.28 $25.28 $22.32 3,451
2018-01-18 $25.39 $25.39 $25.30 $25.30 $22.33 850
2018-01-17 $25.16 $25.16 $25.16 $25.16 $22.21 239
2018-01-16 $25.63 $25.63 $25.30 $25.30 $22.33 10,816
2018-01-12 $24.96 $25.13 $24.96 $25.11 $22.17 7,245
2018-01-11 $24.77 $24.97 $24.77 $24.96 $22.03 2,726
2018-01-10 $24.75 $24.86 $24.75 $24.75 $21.85 3,417
2018-01-09 $24.81 $24.81 $24.76 $24.76 $21.86 636
2018-01-08 $25.00 $25.00 $24.90 $24.96 $22.03 12,939
2018-01-05 $24.77 $24.97 $24.77 $24.94 $22.02 2,228
2018-01-04 $24.70 $24.85 $24.70 $24.81 $21.90 2,183
2018-01-03 $24.67 $24.83 $24.66 $24.67 $21.78 14,754
2018-01-02 $24.31 $24.50 $24.27 $24.50 $21.63 5,594
2017-12-29 $24.09 $24.19 $23.98 $23.98 $21.17 630
2017-12-28 $23.98 $24.04 $23.88 $24.01 $21.19 9,474
2017-12-27 $24.21 $24.27 $24.08 $24.27 $21.06 1,835
2017-12-26 $24.02 $24.02 $24.02 $24.02 $20.84 165
2017-12-22 $23.99 $24.14 $23.99 $24.11 $20.92 1,487
2017-12-21 $23.85 $23.99 $23.85 $23.99 $20.82 2,076
2017-12-20 $23.82 $23.83 $23.76 $23.76 $20.62 3,159
2017-12-19 $23.73 $23.76 $23.72 $23.76 $20.62 922
2017-12-18 $23.81 $23.89 $23.81 $23.89 $20.73 6,155
2017-12-15 $23.58 $23.58 $23.54 $23.54 $20.43 702
2017-12-14 $23.46 $23.46 $23.46 $23.46 $20.36 392
2017-12-13 $23.20 $23.44 $23.20 $23.44 $20.34 1,162
2017-12-12 $23.23 $23.26 $23.20 $23.26 $20.19 1,082
2017-12-11 $23.11 $23.29 $23.11 $23.29 $20.21 1,181
2017-12-08 $22.91 $23.14 $22.91 $23.08 $20.03 4,712
2017-12-07 $22.86 $23.15 $22.86 $22.95 $19.92 2,604
2017-12-06 $23.04 $23.04 $22.96 $22.96 $19.93 1,570
2017-12-05 $22.96 $23.38 $22.96 $23.29 $20.21 2,327
2017-12-04 $23.27 $23.27 $23.16 $23.16 $20.10 1,896
2017-12-01 $23.07 $23.07 $23.07 $23.07 $20.02 81
2017-11-30 $23.20 $23.20 $23.07 $23.07 $20.02 806
2017-11-29 $23.20 $23.20 $23.09 $23.09 $20.04 787
2017-11-28 $23.28 $23.34 $23.27 $23.27 $20.19 1,588
2017-11-27 $23.40 $23.50 $23.33 $23.33 $20.24 861
2017-11-24 $23.45 $23.45 $23.45 $23.45 $20.35 61
2017-11-22 $23.45 $23.45 $23.45 $23.45 $20.35 93
2017-11-21 $23.34 $23.45 $23.34 $23.45 $20.35 330
2017-11-20 $23.20 $23.24 $23.20 $23.24 $20.17 1,072
2017-11-17 $23.34 $23.34 $23.25 $23.25 $20.17 227
2017-11-16 $23.17 $23.17 $23.17 $23.17 $20.10 338
2017-11-15 $22.87 $22.87 $22.85 $22.86 $19.84 773
2017-11-14 $23.00 $23.16 $23.00 $23.04 $19.99 3,851
2017-11-13 $23.00 $23.11 $23.00 $23.11 $20.05 1,747
2017-11-10 $23.30 $23.30 $23.12 $23.13 $20.07 2,093
2017-11-09 $23.29 $23.29 $23.26 $23.26 $20.19 481
2017-11-08 $23.27 $23.37 $23.27 $23.37 $20.28 1,626
2017-11-07 $23.36 $23.56 $23.30 $23.30 $20.22 1,201
2017-11-06 $23.22 $23.57 $23.22 $23.54 $20.43 5,153
2017-11-03 $23.15 $23.15 $23.15 $23.15 $20.09 1,006
2017-11-02 $23.34 $23.34 $23.34 $23.34 $20.25 188
2017-11-01 $23.26 $23.37 $23.26 $23.33 $20.24 1,859
2017-10-31 $23.15 $23.17 $23.15 $23.17 $20.11 536
2017-10-30 $23.06 $23.21 $23.06 $23.12 $20.06 3,574
2017-10-27 $22.92 $23.00 $22.86 $23.00 $19.96 1,798
2017-10-26 $23.04 $23.04 $23.01 $23.01 $19.97 1,300
2017-10-25 $23.20 $23.21 $23.08 $23.08 $20.02 1,086
2017-10-24 $23.09 $23.22 $23.09 $23.22 $20.15 1,227
2017-10-23 $23.30 $23.30 $23.08 $23.08 $20.03 2,698
2017-10-20 $23.34 $23.34 $23.20 $23.28 $20.20 1,553
2017-10-19 $23.42 $23.42 $23.42 $23.42 $20.32 227
2017-10-18 $23.38 $23.50 $23.37 $23.42 $20.32 2,498
2017-10-17 $23.49 $23.49 $23.44 $23.44 $20.34 341
2017-10-16 $23.64 $23.64 $23.64 $23.64 $20.52 934
2017-10-13 $23.57 $23.58 $23.44 $23.53 $20.42 5,776
2017-10-12 $23.48 $23.49 $23.42 $23.48 $20.37 3,572
2017-10-11 $23.35 $23.37 $23.31 $23.37 $20.28 1,857
2017-10-10 $23.42 $23.43 $23.27 $23.37 $20.28 3,410
2017-10-09 $23.11 $23.20 $23.04 $23.20 $20.13 1,695
2017-10-06 $23.25 $23.25 $23.17 $23.18 $20.12 2,911
2017-10-05 $23.34 $23.45 $23.27 $23.37 $20.28 1,140
2017-10-04 $23.27 $23.33 $23.27 $23.30 $20.22 2,555
2017-10-03 $23.06 $23.33 $23.06 $23.33 $20.24 1,090
2017-10-02 $23.18 $23.20 $23.00 $23.19 $20.12 4,119
2017-09-29 $23.02 $23.10 $23.02 $23.10 $20.05 1,583
2017-09-28 $22.94 $22.95 $22.86 $22.94 $19.91 2,702
2017-09-27 $22.99 $23.04 $22.85 $22.98 $19.94 1,863
2017-09-26 $23.09 $23.15 $23.02 $23.15 $20.09 1,814
2017-09-25 $23.13 $23.22 $23.09 $23.09 $20.04 4,113
2017-09-22 $23.27 $23.27 $23.27 $23.27 $20.19 667
2017-09-21 $23.31 $23.36 $23.30 $23.30 $20.22 2,578
2017-09-20 $23.49 $23.49 $23.35 $23.35 $20.26 2,799
2017-09-19 $23.45 $23.45 $23.39 $23.40 $20.30 545
2017-09-18 $23.46 $23.46 $23.30 $23.45 $20.35 2,223
2017-09-15 $23.58 $23.61 $23.34 $23.61 $20.49 1,556
2017-09-14 $23.42 $23.64 $23.39 $23.64 $20.52 4,635
2017-09-13 $23.50 $23.50 $23.37 $23.38 $20.29 2,272
2017-09-12 $23.42 $23.56 $23.41 $23.56 $20.45 9,058
2017-09-11 $23.45 $23.66 $23.45 $23.66 $20.53 1,542
2017-09-08 $23.38 $23.38 $23.38 $23.38 $20.29 257
2017-09-07 $23.45 $23.64 $23.45 $23.53 $20.42 6,883
2017-09-06 $23.13 $23.13 $23.13 $23.13 $20.07 80
2017-09-05 $23.33 $23.44 $23.13 $23.13 $20.07 2,490
2017-09-01 $23.49 $23.53 $23.33 $23.33 $20.25 830
2017-08-31 $23.24 $23.27 $23.19 $23.19 $20.12 1,076
2017-08-30 $23.25 $23.25 $23.18 $23.18 $20.12 363
2017-08-29 $23.18 $23.36 $23.18 $23.33 $20.25 1,007
2017-08-28 $23.30 $23.30 $23.14 $23.29 $20.21 917
2017-08-25 $23.07 $23.28 $23.07 $23.19 $20.13 2,927
2017-08-24 $22.97 $23.05 $22.94 $23.00 $19.96 1,320
2017-08-23 $22.85 $22.85 $22.85 $22.85 $19.83 404
2017-08-22 $22.80 $23.00 $22.76 $23.00 $19.96 4,205
2017-08-21 $22.77 $22.79 $22.77 $22.79 $19.78 1,782
2017-08-18 $22.56 $22.70 $22.54 $22.70 $19.70 692
2017-08-17 $22.72 $22.72 $22.72 $22.72 $19.71 0
2017-08-16 $22.70 $22.72 $22.69 $22.72 $19.71 2,092
2017-08-15 $22.47 $22.54 $22.39 $22.40 $19.43 3,118
2017-08-14 $22.50 $22.64 $22.50 $22.64 $19.64 2,390
2017-08-11 $22.28 $22.43 $22.28 $22.43 $19.47 3,645
2017-08-10 $22.63 $22.63 $22.29 $22.31 $19.36 10,894
2017-08-09 $22.59 $22.63 $22.42 $22.63 $19.64 2,032
2017-08-08 $22.70 $22.78 $22.65 $22.65 $19.66 22,060
2017-08-07 $22.86 $22.86 $22.86 $22.86 $19.84 350
2017-08-04 $22.58 $22.60 $22.58 $22.60 $19.61 621
2017-08-03 $22.47 $22.77 $22.42 $22.66 $19.66 1,567
2017-08-02 $22.58 $22.69 $22.58 $22.69 $19.69 252
2017-08-01 $22.78 $22.87 $22.78 $22.87 $19.84 1,488
2017-07-31 $22.82 $22.82 $22.61 $22.61 $19.62 1,220
2017-07-28 $22.62 $22.62 $22.62 $22.62 $19.63 243
2017-07-27 $22.73 $22.75 $22.73 $22.73 $19.72 1,142
2017-07-26 $22.68 $22.72 $22.68 $22.69 $19.69 1,265
2017-07-25 $22.55 $22.70 $22.49 $22.50 $19.53 1,828
2017-07-24 $22.43 $22.43 $22.39 $22.39 $19.43 2,546
2017-07-21 $22.27 $22.38 $22.27 $22.38 $19.42 2,731
2017-07-20 $22.60 $22.60 $22.45 $22.45 $19.48 404
2017-07-19 $22.40 $22.65 $22.40 $22.41 $19.45 1,851
2017-07-18 $22.38 $22.58 $22.38 $22.51 $19.54 7,731
2017-07-17 $22.33 $22.34 $22.26 $22.34 $19.39 1,507
2017-07-14 $22.23 $22.23 $22.23 $22.23 $19.29 806
2017-07-13 $21.96 $21.96 $21.96 $21.96 $19.06 356
2017-07-12 $21.90 $22.01 $21.90 $22.01 $19.10 884
2017-07-11 $21.63 $21.63 $21.63 $21.63 $18.77 781
2017-07-10 $21.65 $21.65 $21.42 $21.42 $18.59 374
2017-07-07 $21.35 $21.49 $21.35 $21.48 $18.64 11,181
2017-07-06 $21.44 $21.59 $21.38 $21.38 $18.55 1,009
2017-07-05 $21.51 $21.57 $21.35 $21.57 $18.72 1,907
2017-07-03 $21.91 $21.94 $21.90 $21.94 $19.04 741
2017-06-30 $21.40 $21.51 $21.30 $21.51 $18.67 1,211
2017-06-29 $21.64 $21.64 $21.36 $21.45 $18.61 2,135
2017-06-28 $21.41 $21.43 $21.41 $21.43 $18.60 405
2017-06-27 $21.67 $21.67 $21.26 $21.38 $18.55 3,729
2017-06-26 $21.68 $21.77 $21.62 $21.63 $18.77 1,615
2017-06-23 $21.53 $21.68 $21.23 $21.68 $18.82 2,632
2017-06-22 $21.48 $21.50 $21.40 $21.41 $18.58 8,238
2017-06-21 $21.33 $21.38 $21.33 $21.38 $18.55 818
2017-06-20 $21.04 $21.42 $21.04 $21.39 $18.56 2,931
2017-06-19 $21.59 $21.59 $21.59 $21.59 $18.74 117
2017-06-16 $21.50 $21.50 $21.50 $21.50 $18.66 65
2017-06-15 $21.50 $21.50 $21.50 $21.50 $18.66 402
2017-06-14 $21.90 $21.90 $21.90 $21.90 $19.01 471
2017-06-13 $21.74 $21.74 $21.74 $21.74 $18.87 310
2017-06-12 $21.67 $21.67 $21.67 $21.67 $18.81 1,157
2017-06-09 $21.65 $21.72 $21.60 $21.62 $18.76 5,457
2017-06-08 $21.65 $21.73 $21.60 $21.69 $18.82 4,623
2017-06-07 $21.62 $21.68 $21.61 $21.68 $18.81 3,140
2017-06-06 $21.62 $21.75 $21.62 $21.71 $18.84 14,309
2017-06-05 $21.75 $21.75 $21.59 $21.65 $18.79 2,185
2017-06-02 $21.52 $21.66 $21.52 $21.62 $18.76 700
2017-06-01 $21.45 $21.47 $21.43 $21.47 $18.63 1,520
2017-05-31 $21.47 $21.65 $21.39 $21.40 $18.57 1,446
2017-05-30 $21.60 $21.61 $21.53 $21.53 $18.68 1,353
2017-05-26 $21.68 $21.69 $21.65 $21.65 $18.79 1,559
2017-05-25 $21.69 $21.81 $21.66 $21.66 $18.80 2,757
2017-05-24 $21.82 $21.89 $21.66 $21.66 $18.79 1,302
2017-05-23 $21.53 $21.60 $21.53 $21.60 $18.74 343
2017-05-22 $21.53 $21.95 $21.53 $21.53 $18.68 1,341
2017-05-19 $21.38 $21.41 $21.38 $21.38 $18.55 403
2017-05-18 $21.10 $21.15 $21.10 $21.15 $18.35 754
2017-05-17 $21.39 $21.39 $21.39 $21.39 $18.56 683
2017-05-16 $21.58 $21.70 $21.58 $21.68 $18.81 1,294
2017-05-15 $21.45 $21.45 $21.39 $21.40 $18.57 501
2017-05-12 $21.38 $21.38 $21.38 $21.38 $18.55 487
2017-05-11 $21.36 $21.39 $21.14 $21.27 $18.46 2,728
2017-05-10 $21.34 $21.35 $21.21 $21.21 $18.41 661
2017-05-09 $21.09 $21.36 $21.09 $21.21 $18.41 758
2017-05-08 $21.24 $21.24 $21.06 $21.10 $18.31 1,955
2017-05-05 $21.00 $21.30 $21.00 $21.30 $18.49 2,808
2017-05-04 $20.79 $20.83 $20.79 $20.83 $18.08 486
2017-05-03 $21.05 $21.05 $20.89 $20.99 $18.22 778
2017-05-02 $21.43 $21.43 $21.43 $21.43 $18.60 124
2017-05-01 $20.82 $21.43 $20.82 $21.43 $18.60 2,329
2017-04-28 $21.06 $21.06 $20.84 $21.02 $18.24 1,683
2017-04-27 $20.75 $20.75 $20.75 $20.75 $18.01 2,311
2017-04-26 $21.12 $21.12 $20.83 $21.04 $18.26 2,227
2017-04-25 $20.83 $20.83 $20.83 $20.83 $18.08 57
2017-04-24 $21.16 $21.16 $20.83 $20.83 $18.08 1,087
2017-04-21 $20.88 $20.89 $20.88 $20.89 $18.13 243
2017-04-20 $20.89 $20.89 $20.89 $20.89 $18.13 224
2017-04-19 $20.72 $20.72 $20.72 $20.72 $17.98 372
2017-04-18 $20.69 $20.91 $20.60 $20.91 $18.15 1,359
2017-04-17 $20.99 $21.10 $20.98 $20.98 $18.21 2,497
2017-04-13 $21.05 $21.05 $20.92 $20.92 $18.15 1,058
2017-04-12 $21.02 $21.02 $20.91 $20.97 $18.20 3,810
2017-04-11 $20.74 $21.01 $20.74 $21.01 $18.23 5,120
2017-04-10 $20.91 $20.97 $20.89 $20.89 $18.13 3,764
2017-04-07 $20.98 $21.09 $20.91 $20.91 $18.15 5,882
2017-04-06 $20.80 $21.13 $20.80 $20.80 $18.05 3,426
2017-04-05 $20.82 $20.93 $20.80 $20.80 $18.05 2,713
2017-04-04 $20.58 $20.75 $20.58 $20.75 $18.01 553
2017-04-03 $20.73 $20.77 $20.68 $20.68 $17.95 6,647
2017-03-31 $20.48 $20.70 $20.20 $20.42 $17.72 2,688
2017-03-30 $20.75 $20.75 $20.56 $20.72 $17.98 1,569
2017-03-29 $20.54 $20.91 $20.54 $20.86 $18.11 2,400
2017-03-28 $20.53 $20.77 $20.53 $20.75 $18.01 1,006
2017-03-27 $20.75 $20.75 $20.64 $20.68 $17.95 2,386
2017-03-24 $20.70 $20.77 $20.69 $20.77 $18.03 3,173
2017-03-23 $21.00 $21.00 $20.70 $20.70 $17.96 506
2017-03-22 $20.43 $20.62 $20.43 $20.60 $17.87 3,423
2017-03-21 $20.59 $20.59 $20.58 $20.58 $17.86 366
2017-03-20 $20.70 $20.70 $20.70 $20.70 $17.96 334
2017-03-17 $20.29 $20.55 $20.29 $20.46 $17.76 1,952
2017-03-16 $20.42 $20.42 $20.42 $20.42 $17.72 212
2017-03-15 $20.00 $20.02 $19.99 $20.00 $17.36 1,704
2017-03-14 $19.79 $19.89 $19.79 $19.89 $17.26 452
2017-03-13 $19.89 $19.89 $19.89 $19.89 $17.26 1,706
2017-03-10 $19.66 $19.86 $19.66 $19.86 $17.23 849
2017-03-09 $19.97 $19.97 $19.66 $19.66 $17.06 5,624
2017-03-08 $19.97 $20.00 $19.85 $19.86 $17.24 2,268
2017-03-07 $19.86 $19.93 $19.86 $19.89 $17.26 2,963
2017-03-06 $19.99 $20.10 $19.87 $19.96 $17.32 2,416
2017-03-03 $19.84 $19.95 $19.84 $19.95 $17.31 639
2017-03-02 $19.91 $20.08 $19.91 $19.95 $17.31 5,272
2017-03-01 $19.85 $20.40 $19.63 $19.99 $17.35 3,142
2017-02-28 $20.06 $20.06 $20.00 $20.00 $17.36 1,369
2017-02-27 $20.06 $20.11 $20.06 $20.11 $17.45 361
2017-02-24 $20.00 $20.00 $20.00 $20.00 $17.36 201
2017-02-23 $20.24 $20.24 $20.24 $20.24 $17.56 113
2017-02-22 $20.24 $20.24 $20.24 $20.24 $17.56 423
2017-02-21 $20.25 $20.44 $20.25 $20.44 $17.74 7,048
2017-02-17 $20.24 $20.24 $20.02 $20.02 $17.37 951
2017-02-16 $20.35 $20.35 $20.35 $20.35 $17.66 515
2017-02-15 $20.24 $20.38 $20.22 $20.37 $17.68 1,417
2017-02-14 $20.32 $20.32 $20.06 $20.06 $17.41 941
2017-02-13 $20.14 $20.49 $20.14 $20.33 $17.64 783
2017-02-10 $20.43 $20.43 $20.22 $20.22 $17.54 756
2017-02-09 $20.04 $20.12 $19.88 $20.08 $17.43 1,618
2017-02-08 $20.05 $20.05 $20.05 $20.05 $17.40 108
2017-02-07 $19.99 $20.03 $19.84 $20.02 $17.37 10,353
2017-02-06 $20.01 $20.04 $19.78 $19.88 $17.25 4,002
2017-02-03 $20.06 $20.21 $19.97 $20.13 $17.47 2,294
2017-02-02 $19.94 $20.14 $19.87 $19.87 $17.24 1,560
2017-02-01 $19.87 $20.08 $19.50 $20.08 $17.43 1,844
2017-01-31 $19.78 $19.87 $19.69 $19.87 $17.24 9,601
2017-01-30 $19.57 $19.60 $19.57 $19.60 $17.01 668
2017-01-27 $19.33 $20.18 $19.30 $19.44 $16.87 6,092
2017-01-26 $19.82 $19.82 $19.58 $19.58 $16.99 2,440
2017-01-25 $20.10 $20.10 $19.83 $19.83 $17.21 1,042
2017-01-24 $19.62 $19.62 $19.62 $19.62 $17.03 191
2017-01-23 $19.03 $19.03 $19.03 $19.03 $16.51 313
2017-01-20 $19.32 $19.32 $18.97 $19.07 $16.55 4,134
2017-01-19 $19.18 $19.18 $19.03 $19.06 $16.54 2,153
2017-01-18 $19.20 $19.31 $19.20 $19.31 $16.75 2,237
2017-01-17 $19.51 $19.51 $19.22 $19.22 $16.68 1,336
2017-01-13 $19.28 $19.36 $19.20 $19.36 $16.80 618
2017-01-12 $19.24 $19.25 $19.24 $19.25 $16.70 650
2017-01-11 $18.95 $19.26 $18.95 $19.26 $16.71 1,428
2017-01-10 $18.97 $19.42 $18.88 $19.05 $16.53 4,826
2017-01-09 $19.07 $19.09 $18.88 $19.05 $16.53 4,622
2017-01-06 $19.15 $19.15 $18.85 $18.87 $16.37 836
2017-01-05 $18.87 $19.04 $18.87 $19.00 $16.49 959
2017-01-04 $18.60 $18.60 $18.60 $18.60 $16.14 184
2017-01-03 $18.47 $18.84 $18.47 $18.60 $16.14 2,937
2016-12-30 $18.58 $18.58 $18.39 $18.46 $16.02 1,282
2016-12-29 $18.41 $18.58 $18.34 $18.54 $16.09 4,241
2016-12-28 $18.60 $18.60 $18.22 $18.25 $15.84 8,918
2016-12-27 $18.76 $18.76 $18.41 $18.67 $15.78 7,325
2016-12-23 $18.38 $18.75 $18.38 $18.55 $15.68 9,518
2016-12-22 $18.56 $18.59 $18.39 $18.40 $15.56 10,897
2016-12-21 $18.56 $18.65 $18.53 $18.55 $15.68 5,610
2016-12-20 $18.84 $18.84 $18.59 $18.61 $15.73 5,402
2016-12-19 $18.92 $19.15 $18.92 $19.15 $16.19 1,421
2016-12-16 $18.83 $18.83 $18.83 $18.83 $15.92 420
2016-12-15 $18.98 $19.03 $18.68 $18.68 $15.79 9,025
2016-12-14 $19.17 $19.22 $19.17 $19.22 $16.25 1,586
2016-12-13 $18.98 $19.19 $18.98 $19.19 $16.23 2,108
2016-12-12 $19.20 $19.20 $19.08 $19.08 $16.13 5,612
2016-12-09 $18.89 $19.25 $18.89 $19.19 $16.22 3,506
2016-12-08 $19.12 $19.12 $19.12 $19.12 $16.17 3
2016-12-07 $18.76 $19.18 $18.76 $19.12 $16.17 7,065
2016-12-06 $18.80 $18.86 $18.80 $18.86 $15.95 2,315
2016-12-05 $18.97 $18.97 $18.54 $18.74 $15.84 26,547
2016-12-02 $18.86 $18.86 $18.86 $18.86 $15.95 166
2016-12-01 $18.91 $18.92 $18.38 $18.42 $15.57 7,595
2016-11-30 $18.48 $18.68 $18.36 $18.39 $15.55 8,766
2016-11-29 $18.75 $18.75 $18.25 $18.26 $15.44 13,236
2016-11-28 $19.00 $19.00 $18.37 $18.65 $15.77 2,520
2016-11-25 $18.25 $18.65 $18.25 $18.65 $15.77 376
2016-11-23 $18.33 $18.49 $18.26 $18.29 $15.46 24,575
2016-11-22 $18.57 $18.85 $18.56 $18.62 $15.74 8,269
2016-11-21 $18.59 $18.59 $18.52 $18.52 $15.66 681
2016-11-18 $18.66 $18.66 $18.34 $18.37 $15.53 13,509
2016-11-17 $18.91 $18.91 $18.37 $18.47 $15.62 24,934
2016-11-16 $18.89 $18.89 $18.15 $18.61 $15.73 15,658
2016-11-15 $18.33 $18.89 $18.33 $18.57 $15.70 8,426
2016-11-14 $18.45 $18.47 $18.30 $18.33 $15.50 19,379
2016-11-11 $19.04 $19.04 $18.38 $18.46 $15.61 8,679
2016-11-10 $19.32 $19.50 $19.21 $19.30 $16.31 17,206
2016-11-09 $20.47 $21.07 $19.75 $19.79 $16.73 123,124
2016-11-08 $20.52 $20.71 $20.41 $20.41 $17.26 2,870
2016-11-07 $20.28 $20.38 $20.20 $20.20 $17.08 1,388
2016-11-04 $19.87 $19.87 $19.87 $19.87 $16.80 535
2016-11-03 $20.00 $20.10 $20.00 $20.00 $16.91 2,201
2016-11-02 $20.50 $20.50 $20.06 $20.06 $16.96 1,618
2016-11-01 $20.27 $20.51 $20.27 $20.51 $17.34 561
2016-10-31 $20.49 $20.78 $20.25 $20.25 $17.12 1,311
2016-10-28 $20.71 $20.78 $20.21 $20.66 $17.47 3,851
2016-10-27 $20.16 $20.75 $20.16 $20.72 $17.52 1,408
2016-10-26 $20.97 $20.97 $20.97 $20.97 $17.73 147
2016-10-25 $20.57 $20.97 $20.57 $20.97 $17.73 1,276
2016-10-24 $20.70 $20.70 $20.70 $20.70 $17.51 594
2016-10-21 $20.41 $20.41 $20.41 $20.41 $17.26 522
2016-10-20 $20.47 $20.78 $20.44 $20.44 $17.28 4,249
2016-10-19 $20.42 $20.74 $20.37 $20.56 $17.38 3,505
2016-10-18 $20.29 $20.36 $20.28 $20.33 $17.19 4,014
2016-10-17 $20.50 $20.50 $19.96 $20.25 $17.12 12,892
2016-10-14 $20.57 $20.57 $20.04 $20.19 $17.07 8,094
2016-10-13 $20.25 $20.26 $20.21 $20.22 $17.10 7,652
2016-10-12 $20.07 $20.25 $19.94 $19.97 $16.88 3,158
2016-10-11 $20.45 $20.62 $20.25 $20.28 $17.14 1,259
2016-10-10 $20.32 $20.76 $20.32 $20.63 $17.45 7,158
2016-10-07 $20.31 $20.44 $20.31 $20.43 $17.28 3,752
2016-10-06 $20.58 $20.58 $20.58 $20.58 $17.40 430
2016-10-05 $20.49 $20.75 $20.49 $20.75 $17.55 666
2016-10-04 $20.61 $21.37 $20.26 $20.33 $17.19 10,941
2016-10-03 $20.72 $20.79 $20.72 $20.79 $17.58 1,403
2016-09-30 $20.59 $20.63 $20.59 $20.61 $17.43 938
2016-09-29 $20.60 $20.60 $20.60 $20.60 $17.42 184
2016-09-28 $20.86 $21.01 $20.86 $21.01 $17.76 3,599
2016-09-27 $20.46 $20.72 $20.46 $20.67 $17.48 9,350
2016-09-26 $20.30 $20.74 $20.30 $20.46 $17.30 5,478
2016-09-23 $20.69 $20.87 $20.53 $20.87 $17.64 3,231
2016-09-22 $21.00 $21.10 $21.00 $21.01 $17.76 3,158
2016-09-21 $20.91 $21.06 $20.29 $20.88 $17.65 15,961
2016-09-20 $20.79 $20.79 $20.09 $20.36 $17.21 13,336
2016-09-19 $20.54 $20.57 $20.50 $20.50 $17.33 1,589
2016-09-16 $20.47 $20.55 $20.28 $20.28 $17.15 2,799
2016-09-15 $20.41 $20.53 $20.26 $20.53 $17.36 2,456
2016-09-14 $20.21 $20.30 $20.14 $20.30 $17.16 2,473
2016-09-13 $20.64 $20.64 $20.20 $20.20 $17.08 1,871
2016-09-12 $19.77 $20.34 $19.77 $20.34 $17.20 1,893
2016-09-09 $20.50 $20.59 $20.17 $20.17 $17.05 4,446
2016-09-08 $21.00 $21.00 $20.96 $20.97 $17.73 31,792
2016-09-07 $21.17 $21.18 $20.90 $21.05 $17.80 3,704
2016-09-06 $21.23 $21.23 $20.87 $21.22 $17.94 2,457
2016-09-02 $21.03 $21.03 $20.86 $20.86 $17.63 400
2016-09-01 $20.51 $20.61 $20.30 $20.30 $17.16 3,862
2016-08-31 $20.64 $20.64 $20.51 $20.51 $17.34 399
2016-08-30 $20.66 $20.80 $20.56 $20.56 $17.38 2,535
2016-08-29 $20.79 $20.87 $20.79 $20.87 $17.65 1,027
2016-08-26 $20.83 $21.17 $20.57 $20.64 $17.45 7,348
2016-08-25 $20.98 $20.98 $20.82 $20.84 $17.62 1,524
2016-08-24 $20.89 $20.94 $20.84 $20.93 $17.70 10,828
2016-08-23 $21.26 $21.26 $20.94 $20.94 $17.71 9,148
2016-08-22 $21.26 $21.54 $21.25 $21.28 $17.99 3,476
2016-08-19 $21.68 $21.74 $21.57 $21.57 $18.24 1,903
2016-08-18 $21.46 $21.82 $21.46 $21.75 $18.39 5,676
2016-08-17 $21.69 $21.69 $21.34 $21.45 $18.14 3,022
2016-08-16 $21.73 $21.73 $21.67 $21.67 $18.33 2,821
2016-08-15 $21.87 $21.88 $21.60 $21.72 $18.36 7,668
2016-08-12 $21.68 $21.75 $21.68 $21.68 $18.33 3,401
2016-08-11 $21.87 $21.90 $21.87 $21.87 $18.49 1,447
2016-08-10 $21.83 $21.83 $21.46 $21.65 $18.31 2,941
2016-08-09 $21.32 $21.75 $21.32 $21.73 $18.37 1,538
2016-08-08 $21.08 $21.41 $21.08 $21.30 $18.01 4,015
2016-08-05 $21.06 $21.21 $21.03 $21.09 $17.83 5,145
2016-08-04 $21.08 $21.08 $21.02 $21.02 $17.77 765
2016-08-03 $20.59 $20.91 $20.55 $20.91 $17.68 8,942
2016-08-02 $20.82 $20.82 $20.64 $20.64 $17.45 1,070
2016-08-01 $20.79 $20.99 $20.79 $20.88 $17.65 7,760
2016-07-29 $20.20 $21.03 $20.20 $21.03 $17.78 7,656
2016-07-28 $20.81 $20.97 $20.68 $20.84 $17.62 28,359
2016-07-27 $21.23 $21.23 $20.61 $20.66 $17.46 926
2016-07-26 $20.83 $20.91 $20.61 $20.91 $17.68 891
2016-07-25 $20.93 $20.99 $20.56 $20.56 $17.39 2,570
2016-07-22 $20.62 $20.78 $20.62 $20.78 $17.57 438
2016-07-21 $20.79 $20.80 $20.65 $20.65 $17.46 528
2016-07-20 $20.82 $21.00 $20.79 $20.79 $17.58 2,660
2016-07-19 $21.17 $21.17 $20.70 $20.71 $17.51 6,970
2016-07-18 $20.99 $21.35 $20.85 $20.95 $17.71 21,720
2016-07-15 $21.07 $21.07 $20.66 $20.77 $17.56 3,640
2016-07-14 $21.11 $21.11 $20.64 $20.90 $17.67 1,251
2016-07-13 $20.38 $20.97 $20.38 $20.50 $17.33 1,854
2016-07-12 $20.90 $20.90 $20.46 $20.54 $17.37 14,254
2016-07-11 $20.13 $20.56 $20.13 $20.25 $17.12 29,369
2016-07-08 $20.31 $20.43 $19.97 $20.12 $17.01 10,503
2016-07-07 $20.00 $20.00 $19.68 $19.90 $16.83 2,264
2016-07-06 $19.51 $20.07 $19.51 $20.07 $16.97 1,823
2016-07-05 $19.69 $20.07 $19.69 $19.93 $16.85 3,293
2016-07-01 $20.28 $20.34 $20.23 $20.34 $17.20 859
2016-06-30 $19.88 $20.09 $19.88 $20.09 $16.99 11,587
2016-06-29 $19.63 $20.06 $19.63 $20.06 $16.96 2,650
2016-06-28 $19.45 $19.45 $19.23 $19.30 $16.32 1,793
2016-06-27 $18.80 $19.07 $18.57 $18.85 $15.94 22,359
2016-06-24 $18.54 $19.44 $18.54 $19.00 $16.06 23,803
2016-06-23 $19.94 $20.00 $19.76 $19.99 $16.90 3,403
2016-06-22 $19.65 $19.65 $19.46 $19.46 $16.45 1,498
2016-06-21 $19.50 $19.62 $19.32 $19.61 $16.58 3,513
2016-06-20 $19.50 $19.58 $19.45 $19.50 $16.49 4,782
2016-06-17 $19.08 $19.15 $19.08 $19.08 $16.13 2,423
2016-06-16 $18.80 $19.08 $18.56 $19.04 $16.10 9,393
2016-06-15 $19.27 $19.27 $18.86 $19.09 $16.14 1,840
2016-06-14 $19.24 $19.24 $18.75 $19.04 $16.10 2,396
2016-06-13 $18.85 $19.40 $18.85 $19.23 $16.26 9,296
2016-06-10 $19.56 $19.58 $19.12 $19.16 $16.20 9,119
2016-06-09 $19.81 $19.83 $19.63 $19.80 $16.74 15,168
2016-06-08 $20.17 $20.17 $19.98 $20.00 $16.91 10,123
2016-06-07 $19.74 $19.88 $19.74 $19.85 $16.78 15,591
2016-06-06 $19.66 $19.79 $19.45 $19.73 $16.68 11,146
2016-06-03 $19.29 $19.45 $19.24 $19.34 $16.35 1,951
2016-06-02 $18.76 $19.09 $18.76 $18.92 $16.00 36,337
2016-06-01 $18.78 $18.97 $18.72 $18.90 $15.98 53,627
2016-05-31 $18.83 $19.09 $18.75 $18.75 $15.85 32,872
2016-05-27 $18.82 $18.95 $18.68 $18.81 $15.90 14,971
2016-05-26 $18.99 $18.99 $18.83 $18.95 $16.02 4,624
2016-05-25 $18.72 $18.91 $18.69 $18.89 $15.97 6,393
2016-05-24 $18.60 $18.76 $18.60 $18.70 $15.81 8,678
2016-05-23 $18.48 $18.69 $18.48 $18.56 $15.69 13,793
2016-05-20 $18.74 $18.77 $18.63 $18.66 $15.78 27,952
2016-05-19 $18.58 $18.62 $18.35 $18.51 $15.65 19,177
2016-05-18 $18.85 $19.07 $18.64 $18.64 $15.76 7,776
2016-05-17 $19.06 $19.10 $18.88 $18.91 $15.99 7,443
2016-05-16 $18.97 $19.11 $18.95 $18.95 $16.02 5,229
2016-05-13 $19.08 $19.13 $18.83 $18.97 $16.04 2,457
2016-05-12 $19.03 $19.33 $19.02 $19.02 $16.08 4,339
2016-05-11 $19.24 $19.24 $19.08 $19.08 $16.13 8,100
2016-05-10 $18.92 $19.00 $18.91 $19.00 $16.06 3,700
2016-05-09 $19.00 $19.17 $18.82 $18.82 $15.91 1,942
2016-05-06 $19.02 $19.10 $18.92 $19.00 $16.06 7,036
2016-05-05 $19.09 $19.10 $18.91 $18.92 $16.00 8,361
2016-05-04 $19.13 $19.32 $18.85 $18.85 $15.94 19,444
2016-05-03 $19.59 $19.59 $19.24 $19.38 $16.39 36,687
2016-05-02 $20.00 $20.00 $19.82 $19.93 $16.85 8,236
2016-04-29 $19.93 $20.09 $19.83 $19.99 $16.90 8,852
2016-04-28 $19.81 $20.09 $19.62 $19.82 $16.76 14,710
2016-04-27 $19.90 $20.05 $19.71 $20.04 $16.94 12,756
2016-04-26 $19.98 $19.98 $19.72 $19.78 $16.72 12,915
2016-04-25 $19.90 $19.90 $19.67 $19.80 $16.74 14,167
2016-04-22 $19.81 $20.02 $19.76 $19.79 $16.73 12,006
2016-04-21 $20.08 $20.10 $19.82 $19.82 $16.76 33,848
2016-04-20 $20.42 $20.42 $20.02 $20.15 $17.04 3,263
2016-04-19 $19.88 $20.13 $19.88 $20.12 $17.01 7,460
2016-04-18 $19.62 $19.85 $19.62 $19.85 $16.78 12,140
2016-04-15 $19.58 $19.70 $19.56 $19.66 $16.62 1,625
2016-04-14 $19.77 $19.77 $19.67 $19.75 $16.70 1,342
2016-04-13 $19.72 $19.84 $19.72 $19.84 $16.77 308
2016-04-12 $19.46 $19.69 $19.36 $19.66 $16.62 9,251
2016-04-11 $19.44 $19.44 $19.28 $19.33 $16.34 6,210
2016-04-08 $19.21 $19.21 $19.07 $19.10 $16.14 9,510
2016-04-07 $18.83 $18.88 $18.71 $18.85 $15.94 5,192
2016-04-06 $18.92 $19.18 $18.92 $19.18 $16.22 3,495
2016-04-05 $18.95 $19.07 $18.94 $19.02 $16.08 5,547
2016-04-04 $19.49 $19.50 $19.24 $19.24 $16.27 12,807
2016-04-01 $19.07 $19.38 $18.99 $19.38 $16.39 23,418
2016-03-31 $19.42 $19.54 $19.39 $19.41 $16.41 20,871
2016-03-30 $19.34 $19.49 $19.28 $19.28 $16.30 15,033
2016-03-29 $18.81 $19.29 $18.79 $19.16 $16.20 40,447
2016-03-28 $18.77 $18.84 $18.77 $18.83 $15.92 1,746
2016-03-24 $18.73 $18.94 $18.63 $18.94 $16.01 58,128
2016-03-23 $19.11 $19.11 $18.76 $18.89 $15.97 61,468
2016-03-22 $18.99 $19.25 $18.99 $19.13 $16.17 6,592
2016-03-21 $19.17 $19.17 $19.13 $19.13 $16.18 821
2016-03-18 $19.27 $19.28 $19.15 $19.21 $16.24 22,666
2016-03-17 $18.88 $19.19 $18.88 $19.06 $16.12 253,923
2016-03-16 $18.19 $18.69 $18.18 $18.69 $15.80 5,396
2016-03-15 $18.26 $18.35 $18.19 $18.35 $15.52 2,771
2016-03-14 $18.72 $18.72 $18.58 $18.62 $15.74 9,424
2016-03-11 $18.60 $18.82 $18.60 $18.72 $15.83 29,983
2016-03-10 $18.58 $18.58 $18.17 $18.44 $15.59 11,547
2016-03-09 $18.34 $18.51 $18.34 $18.43 $15.58 93,016
2016-03-08 $18.42 $18.45 $18.26 $18.38 $15.54 9,269
2016-03-07 $18.42 $18.72 $18.42 $18.72 $15.83 4,477
2016-03-04 $18.25 $18.80 $18.25 $18.61 $15.73 36,374
2016-03-03 $17.99 $18.19 $17.99 $18.19 $15.38 17,503
2016-03-02 $17.61 $17.89 $17.61 $17.89 $15.13 2,335
2016-03-01 $17.53 $17.73 $17.53 $17.69 $14.96 2,989
2016-02-29 $17.30 $17.41 $17.29 $17.29 $14.62 17,491
2016-02-26 $17.35 $17.35 $17.11 $17.13 $14.48 6,887
2016-02-25 $17.26 $17.37 $17.20 $17.36 $14.68 25,108
2016-02-24 $16.99 $17.26 $16.96 $17.23 $14.57 4,094,449
2016-02-23 $17.29 $17.29 $17.21 $17.23 $14.56 5,697
2016-02-22 $17.30 $17.52 $17.30 $17.44 $14.75 11,053
2016-02-19 $17.05 $17.18 $17.05 $17.17 $14.52 17,840
2016-02-18 $17.19 $17.31 $17.19 $17.23 $14.57 10,727
2016-02-17 $16.93 $17.35 $16.93 $17.24 $14.58 9,012
2016-02-16 $16.89 $16.98 $16.78 $16.88 $14.27 11,205
2016-02-12 $16.55 $16.74 $16.55 $16.68 $14.10 19,826
2016-02-11 $16.38 $16.62 $16.38 $16.49 $13.94 16,988
2016-02-10 $16.75 $16.78 $16.61 $16.61 $14.04 14,981
2016-02-09 $16.73 $16.73 $16.52 $16.64 $14.07 16,445
2016-02-08 $16.69 $16.74 $16.61 $16.73 $14.14 13,831
2016-02-05 $17.08 $17.08 $16.85 $16.89 $14.28 10,971
2016-02-04 $16.86 $17.09 $16.86 $17.01 $14.38 4,347
2016-02-03 $16.45 $16.72 $16.24 $16.69 $14.11 19,633
2016-02-02 $16.49 $16.49 $16.22 $16.24 $13.73 10,503
2016-02-01 $16.82 $16.95 $16.70 $16.82 $14.22 31,968
2016-01-29 $16.63 $16.93 $16.61 $16.87 $14.26 18,024
2016-01-28 $16.33 $16.44 $16.28 $16.42 $13.88 16,543
2016-01-27 $16.23 $16.27 $16.05 $16.18 $13.68 9,667
2016-01-26 $16.06 $16.24 $16.06 $16.24 $13.73 23,904
2016-01-25 $15.88 $15.99 $15.73 $15.75 $13.31 16,130
2016-01-22 $15.82 $16.01 $15.78 $15.99 $13.52 19,020
2016-01-21 $15.43 $15.68 $15.27 $15.38 $13.00 22,336
2016-01-20 $15.50 $15.61 $15.15 $15.47 $13.08 51,147
2016-01-19 $15.79 $15.79 $15.53 $15.61 $13.20 15,811
2016-01-15 $15.69 $15.79 $15.50 $15.58 $13.17 39,742
2016-01-14 $16.03 $16.27 $15.86 $16.13 $13.64 14,475
2016-01-13 $16.32 $16.40 $15.97 $16.14 $13.65 14,793
2016-01-12 $16.23 $16.40 $16.02 $16.24 $13.73 58,114
2016-01-11 $16.14 $16.15 $15.89 $15.99 $13.52 16,420
2016-01-08 $16.31 $16.31 $16.11 $16.12 $13.63 49,035
2016-01-07 $16.28 $16.51 $16.25 $16.31 $13.79 18,626
2016-01-06 $16.59 $16.82 $16.58 $16.72 $14.14 70,035
2016-01-05 $16.86 $16.94 $16.77 $16.94 $14.32 29,990
2016-01-04 $17.04 $17.05 $16.64 $16.81 $14.21 31,420
2015-12-31 $17.04 $17.42 $16.76 $17.24 $14.58 52,553
2015-12-30 $17.20 $17.41 $17.18 $17.29 $14.62 32,586
2015-12-29 $17.55 $17.57 $17.30 $17.51 $14.80 126,898
2015-12-28 $17.56 $17.92 $17.56 $17.91 $14.75 132,506
2015-12-24 $17.64 $18.02 $17.64 $17.90 $14.74 95,353
2015-12-23 $17.78 $17.99 $17.78 $17.99 $14.82 31,210
2015-12-22 $17.57 $17.73 $17.57 $17.69 $14.57 33,440
2015-12-21 $17.50 $17.62 $17.47 $17.51 $14.42 46,821
2015-12-18 $17.46 $17.61 $17.41 $17.47 $14.39 23,852
2015-12-17 $17.66 $17.72 $17.53 $17.53 $14.44 74,241
2015-12-16 $17.52 $17.80 $16.90 $17.72 $14.60 31,212
2015-12-15 $17.28 $17.43 $17.28 $17.35 $14.29 12,519
2015-12-14 $16.89 $17.04 $16.86 $17.04 $14.04 8,109
2015-12-11 $17.08 $17.16 $16.86 $16.88 $13.90 133,924
2015-12-10 $17.48 $17.55 $17.35 $17.35 $14.29 28,477
2015-12-09 $17.57 $17.81 $17.49 $17.60 $14.50 16,908
2015-12-08 $17.50 $17.68 $17.48 $17.62 $14.51 79,435
2015-12-07 $18.08 $18.08 $17.82 $17.91 $14.75 63,235
2015-12-04 $18.23 $18.35 $18.15 $18.22 $15.00 37,288
2015-12-03 $18.26 $18.38 $18.11 $18.20 $14.99 70,162
2015-12-02 $18.31 $18.42 $18.21 $18.22 $15.01 24,420
2015-12-01 $18.23 $18.52 $18.23 $18.45 $15.20 29,761
2015-11-30 $18.20 $18.35 $18.17 $18.19 $14.98 25,767
2015-11-27 $18.60 $18.60 $18.36 $18.51 $15.25 8,397
2015-11-25 $18.72 $18.81 $18.65 $18.69 $15.39 21,511
2015-11-24 $18.70 $18.90 $18.64 $18.84 $15.52 94,031
2015-11-23 $18.77 $18.92 $18.72 $18.88 $15.55 20,202
2015-11-20 $18.91 $19.12 $18.91 $19.00 $15.65 8,983
2015-11-19 $18.68 $18.93 $18.68 $18.91 $15.58 14,034
2015-11-18 $18.55 $18.69 $18.54 $18.66 $15.37 10,432
2015-11-17 $18.55 $18.72 $18.45 $18.56 $15.29 9,699
2015-11-16 $18.42 $18.69 $18.38 $18.61 $15.33 14,227
2015-11-13 $18.40 $18.49 $18.31 $18.41 $15.16 25,568
2015-11-12 $18.38 $18.68 $18.38 $18.54 $15.27 11,727
2015-11-11 $18.74 $18.80 $18.68 $18.69 $15.39 12,720
2015-11-10 $18.63 $18.77 $18.58 $18.64 $15.35 18,031
2015-11-09 $18.69 $18.75 $18.66 $18.68 $15.39 13,606
2015-11-06 $18.92 $19.10 $18.91 $19.07 $15.70 6,038
2015-11-05 $19.32 $19.40 $19.25 $19.36 $15.95 12,334
2015-11-04 $19.61 $19.61 $19.28 $19.40 $15.98 10,992
2015-11-03 $19.23 $19.69 $19.23 $19.69 $16.22 6,069
2015-11-02 $19.26 $19.51 $19.26 $19.51 $16.07 56,536
2015-10-30 $18.94 $19.13 $18.94 $18.97 $15.62 20,207
2015-10-29 $19.09 $19.15 $18.91 $18.93 $15.59 18,926
2015-10-28 $19.28 $19.53 $19.15 $19.21 $15.82 27,862
2015-10-27 $19.33 $19.44 $19.32 $19.32 $15.91 16,850
2015-10-26 $19.64 $19.65 $19.48 $19.51 $16.07 165,683
2015-10-23 $19.69 $19.70 $19.51 $19.69 $16.22 371,748
2015-10-22 $19.55 $19.67 $19.52 $19.60 $16.14 11,187
2015-10-21 $19.36 $19.36 $19.29 $19.30 $15.90 7,454
2015-10-20 $19.48 $19.65 $19.48 $19.56 $16.11 6,036
2015-10-19 $19.67 $19.67 $19.48 $19.54 $16.09 6,849
2015-10-16 $19.75 $19.81 $19.71 $19.76 $16.28 17,389
2015-10-15 $19.69 $19.90 $19.62 $19.80 $16.31 4,572
2015-10-14 $19.40 $19.67 $19.40 $19.49 $16.05 18,309
2015-10-13 $19.29 $19.60 $19.29 $19.30 $15.90 10,668
2015-10-12 $19.77 $19.86 $19.70 $19.78 $16.29 6,239
2015-10-09 $19.89 $19.98 $19.73 $19.95 $16.43 34,064
2015-10-08 $19.27 $19.88 $19.22 $19.88 $16.37 47,770
2015-10-07 $19.24 $19.66 $19.18 $19.50 $16.06 59,573
2015-10-06 $18.62 $18.96 $18.62 $18.81 $15.49 21,561
2015-10-05 $18.34 $18.73 $18.34 $18.72 $15.42 8,330
2015-10-02 $17.71 $18.41 $17.71 $18.41 $15.16 21,063
2015-10-01 $17.83 $18.03 $17.62 $17.77 $14.64 11,433
2015-09-30 $17.68 $18.07 $17.67 $17.96 $14.79 40,179
2015-09-29 $17.75 $17.75 $17.52 $17.75 $14.62 10,554
2015-09-28 $17.65 $17.69 $17.39 $17.42 $14.35 26,823
2015-09-25 $18.16 $18.25 $17.78 $17.93 $14.77 45,463
2015-09-24 $17.66 $18.09 $17.66 $17.94 $14.78 93,525
2015-09-23 $18.20 $18.27 $17.92 $18.02 $14.84 51,626
2015-09-22 $18.28 $18.39 $18.17 $18.39 $15.15 36,554
2015-09-21 $18.62 $18.97 $18.54 $18.63 $15.34 63,369
2015-09-18 $18.70 $18.86 $18.52 $18.56 $15.29 9,037
2015-09-17 $18.90 $19.21 $18.87 $19.08 $15.72 8,975
2015-09-16 $18.76 $18.97 $18.76 $18.92 $15.58 16,689
2015-09-15 $18.45 $18.65 $18.45 $18.60 $15.32 15,529
2015-09-14 $18.51 $18.64 $18.34 $18.37 $15.13 57,574
2015-09-11 $18.49 $18.58 $18.44 $18.58 $15.30 15,042
2015-09-10 $18.46 $18.61 $18.37 $18.56 $15.29 82,251
2015-09-09 $18.70 $18.70 $18.30 $18.30 $15.07 9,687
2015-09-08 $18.39 $18.67 $18.39 $18.66 $15.37 127,935
2015-09-04 $18.48 $18.49 $18.19 $18.33 $15.10 17,202
2015-09-03 $18.94 $18.97 $18.78 $18.82 $15.50 10,268

Global X MSCI Next Emerging & Frontier ETF (EMFM) News Headlines

Recent Global X MSCI Next Emerging & Frontier ETF (EMFM) News
Similar Companies to Global X MSCI Next Emerging & Frontier ETF (EMFM) 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.