Global X Gold Explorers ETF (GOEX) Exchange: NYSE ARCA

Data as of May 20, 2022

$30.42 ($-0.41) -1.33%

Global X Gold Explorers ETF - Daily Information
Click for more stock information on Global X Gold Explorers ETF.
Daily Information Data
Date May 20, 2022
Open $31.28
Previous Close $30.42
High $31.37
Low $30.42
Adjusted Open $31.28
Previous Adjusted Close $30.42
Adjusted High $31.37
Adjusted Low $30.42

About Global X Gold Explorers ETF (GOEX)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to the gold exploration industry. Companies economically tied to the gold exploration industry include those engaged in the exploration of gold mining projects. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index is a free float-adjusted, liquidity-tested and market capitalization-weighted index that is designed to measure broad-based equity market performance of global companies involved in gold exploration, as defined by Solactive AG, the provider of the Underlying Index ("Index Provider"). As of December 31, 2019, the Underlying Index had 51 constituents, 46 of which are foreign companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the metals and mining industry and had significant exposure to the materials sector.

Historical Stock Data for Global X Gold Explorers ETF (GOEX)

Date Open High Low Close Adj.Close Volume
2022-04-29 $31.28 $31.37 $30.42 $30.42 $30.42 4,688
2022-04-28 $30.08 $30.83 $29.95 $30.83 $30.83 8,831
2022-04-27 $30.30 $30.40 $30.00 $30.01 $30.01 16,863
2022-04-26 $31.25 $31.25 $30.24 $30.27 $30.27 5,185
2022-04-25 $30.99 $31.26 $30.39 $31.05 $31.05 14,767
2022-04-22 $32.87 $33.20 $32.00 $32.22 $32.22 21,237
2022-04-21 $34.81 $34.81 $33.30 $33.63 $33.63 23,709
2022-04-20 $34.90 $35.29 $34.64 $35.29 $35.29 7,628
2022-04-19 $35.13 $35.19 $34.55 $34.88 $34.88 14,257
2022-04-18 $36.21 $36.49 $35.63 $35.63 $35.63 32,536
2022-04-14 $34.84 $35.62 $34.84 $35.41 $35.41 8,618
2022-04-13 $34.73 $35.44 $34.70 $35.32 $35.32 26,397
2022-04-12 $34.45 $34.85 $34.19 $34.27 $34.27 8,041
2022-04-11 $34.02 $34.02 $33.32 $33.58 $33.58 5,819
2022-04-08 $33.15 $33.92 $33.15 $33.73 $33.73 12,947
2022-04-07 $32.37 $32.94 $32.28 $32.76 $32.76 10,063
2022-04-06 $32.56 $33.27 $31.79 $32.36 $32.36 6,249
2022-04-05 $33.80 $34.00 $32.63 $32.63 $32.63 5,620
2022-04-04 $33.91 $34.00 $33.40 $33.61 $33.61 4,010
2022-04-01 $32.71 $33.30 $32.70 $33.30 $33.30 3,320
2022-03-31 $32.91 $33.10 $32.66 $32.66 $32.66 2,824
2022-03-30 $32.69 $33.16 $32.61 $32.86 $32.86 6,977
2022-03-29 $31.68 $32.74 $31.68 $32.68 $32.68 8,564
2022-03-28 $32.81 $32.90 $32.25 $32.31 $32.31 4,984
2022-03-25 $32.99 $33.54 $32.99 $33.48 $33.48 3,699
2022-03-24 $33.65 $33.90 $33.30 $33.47 $33.47 5,865
2022-03-23 $32.85 $33.33 $32.85 $33.22 $33.22 4,129
2022-03-22 $33.19 $33.19 $32.57 $32.73 $32.73 4,777
2022-03-21 $32.70 $33.23 $32.70 $33.18 $33.18 2,465
2022-03-18 $32.45 $32.86 $32.45 $32.69 $32.69 3,318
2022-03-17 $31.93 $33.08 $31.93 $32.75 $32.75 16,696
2022-03-16 $31.62 $31.81 $31.06 $31.81 $31.81 1,513
2022-03-15 $30.71 $31.81 $30.71 $31.58 $31.58 4,151
2022-03-14 $32.43 $32.43 $31.31 $31.61 $31.61 10,190
2022-03-11 $32.93 $33.30 $32.93 $33.08 $33.08 4,289
2022-03-10 $33.29 $33.79 $33.29 $33.78 $33.78 5,781
2022-03-09 $32.11 $33.14 $32.05 $33.14 $33.14 4,290
2022-03-08 $33.39 $34.36 $33.01 $33.33 $33.33 11,471
2022-03-07 $32.43 $33.00 $32.14 $32.78 $32.78 19,156
2022-03-04 $31.47 $32.18 $31.24 $32.13 $32.13 13,228
2022-03-03 $31.01 $31.23 $30.84 $31.23 $31.23 1,608
2022-03-02 $30.99 $31.15 $30.85 $31.15 $31.15 4,390
2022-03-01 $30.34 $31.27 $30.34 $31.22 $31.22 28,329
2022-02-28 $30.48 $30.48 $29.80 $30.14 $30.14 2,545
2022-02-25 $29.39 $29.86 $29.39 $29.86 $29.86 1,949
2022-02-24 $31.01 $31.01 $29.24 $29.66 $29.66 11,349
2022-02-23 $29.53 $30.24 $29.53 $30.10 $30.10 4,156
2022-02-22 $29.76 $29.84 $29.44 $29.44 $29.44 3,607
2022-02-18 $30.01 $30.01 $29.55 $29.64 $29.64 1,664
2022-02-17 $30.00 $30.28 $29.67 $30.14 $30.14 8,898
2022-02-16 $29.34 $29.75 $29.34 $29.75 $29.75 4,125
2022-02-15 $28.60 $29.05 $28.49 $29.05 $29.05 1,589
2022-02-14 $29.07 $29.32 $29.01 $29.32 $29.32 2,242
2022-02-11 $27.73 $29.03 $27.70 $28.90 $28.90 37,053
2022-02-10 $27.81 $28.19 $27.57 $27.60 $27.60 1,775
2022-02-09 $28.22 $28.29 $28.22 $28.25 $28.25 1,671
2022-02-08 $27.86 $28.29 $27.86 $28.29 $28.29 1,196
2022-02-07 $27.39 $28.10 $27.39 $28.00 $28.00 3,297
2022-02-04 $26.68 $27.13 $26.68 $27.04 $27.04 3,407
2022-02-03 $26.85 $27.21 $26.81 $26.83 $26.83 5,903
2022-02-02 $27.52 $27.52 $27.38 $27.38 $27.38 1,964
2022-02-01 $27.47 $27.61 $27.21 $27.37 $27.37 4,283
2022-01-31 $26.45 $27.02 $26.44 $27.02 $27.02 14,957
2022-01-28 $26.23 $26.23 $25.85 $26.13 $26.13 9,909
2022-01-27 $26.92 $27.26 $26.46 $26.49 $26.49 6,328
2022-01-26 $28.16 $28.24 $27.16 $27.34 $27.34 6,061
2022-01-25 $27.82 $28.53 $27.80 $28.46 $28.46 6,490
2022-01-24 $28.07 $28.28 $27.52 $28.28 $28.28 5,375
2022-01-21 $29.52 $29.55 $28.80 $28.92 $28.92 3,238
2022-01-20 $30.18 $30.33 $29.61 $29.61 $29.61 19,051
2022-01-19 $28.51 $29.92 $28.51 $29.86 $29.86 11,486
2022-01-18 $28.19 $28.64 $28.12 $28.13 $28.13 2,351
2022-01-14 $28.69 $28.69 $28.31 $28.48 $28.48 5,341
2022-01-13 $28.95 $29.22 $28.83 $28.84 $28.84 8,784
2022-01-12 $28.92 $29.13 $28.69 $29.13 $29.13 3,475
2022-01-11 $28.14 $28.60 $28.09 $28.60 $28.60 3,037
2022-01-10 $27.43 $27.92 $27.31 $27.92 $27.92 6,518
2022-01-07 $27.76 $27.92 $27.56 $27.78 $27.78 2,958
2022-01-06 $27.91 $28.07 $27.48 $27.48 $27.48 3,730
2022-01-05 $29.13 $29.28 $28.28 $28.43 $28.43 8,356
2022-01-04 $29.07 $29.34 $29.07 $29.11 $29.11 1,044
2022-01-03 $29.06 $29.18 $28.90 $28.90 $28.90 3,375
2021-12-31 $29.20 $29.36 $29.20 $29.33 $29.33 2,217
2021-12-30 $28.67 $28.98 $28.67 $28.97 $28.97 5,244
2021-12-29 $29.08 $29.56 $29.08 $29.22 $28.68 7,066
2021-12-28 $29.68 $29.72 $29.29 $29.33 $28.80 7,001
2021-12-27 $29.48 $29.76 $29.48 $29.56 $29.02 4,843
2021-12-23 $29.31 $29.64 $29.31 $29.58 $29.04 7,211
2021-12-22 $28.85 $29.25 $28.81 $29.25 $28.71 4,010
2021-12-21 $28.56 $28.80 $28.56 $28.74 $28.21 3,092
2021-12-20 $28.17 $28.29 $27.82 $28.22 $27.70 9,484
2021-12-17 $28.66 $28.97 $28.37 $28.43 $27.91 2,736
2021-12-16 $28.20 $28.71 $28.20 $28.68 $28.15 14,991
2021-12-15 $27.91 $27.91 $27.14 $27.66 $27.15 25,601
2021-12-14 $28.17 $28.41 $28.00 $28.01 $27.49 4,011
2021-12-13 $28.78 $28.78 $28.50 $28.71 $28.18 3,023
2021-12-10 $28.96 $28.96 $28.60 $28.66 $28.13 2,920
2021-12-09 $29.13 $29.13 $28.48 $28.58 $28.06 131,717
2021-12-08 $29.08 $29.31 $29.08 $29.31 $28.77 1,977
2021-12-07 $28.80 $29.25 $28.80 $29.04 $28.51 9,146
2021-12-06 $28.40 $28.60 $28.30 $28.55 $28.03 6,967
2021-12-03 $28.21 $28.29 $27.78 $28.29 $27.77 11,824
2021-12-02 $28.56 $28.56 $27.99 $28.29 $27.77 4,876
2021-12-01 $30.03 $30.03 $28.57 $28.57 $28.04 10,465
2021-11-30 $30.01 $30.48 $29.59 $29.65 $29.10 2,998
2021-11-29 $29.99 $30.02 $29.83 $30.01 $29.46 2,080
2021-11-26 $30.82 $30.82 $29.65 $29.85 $29.31 3,384
2021-11-24 $30.60 $30.80 $30.59 $30.80 $30.23 3,648
2021-11-23 $30.96 $31.14 $30.53 $30.77 $30.20 4,813
2021-11-22 $31.64 $31.82 $31.26 $31.61 $31.03 6,505
2021-11-19 $32.96 $32.96 $32.32 $32.32 $31.73 3,077
2021-11-18 $33.19 $33.19 $32.76 $32.97 $32.37 15,912
2021-11-17 $33.26 $33.52 $33.06 $33.23 $32.62 6,855
2021-11-16 $33.61 $33.61 $33.04 $33.07 $32.46 7,365
2021-11-15 $33.65 $33.80 $33.29 $33.63 $33.01 28,672
2021-11-12 $33.77 $33.84 $33.54 $33.59 $32.97 4,043
2021-11-11 $33.06 $33.57 $32.76 $33.44 $32.83 21,232
2021-11-10 $32.66 $32.88 $32.25 $32.39 $31.80 14,654
2021-11-09 $31.49 $32.01 $31.41 $32.01 $31.42 10,600
2021-11-08 $31.22 $31.41 $31.09 $31.25 $30.68 23,101
2021-11-05 $30.28 $30.96 $30.23 $30.90 $30.33 8,409
2021-11-04 $30.61 $30.82 $30.13 $30.20 $29.65 20,997
2021-11-03 $29.26 $30.24 $29.26 $30.24 $29.68 6,417
2021-11-02 $29.90 $29.90 $29.49 $29.68 $29.14 4,150
2021-11-01 $29.92 $30.29 $29.89 $30.24 $29.68 13,696
2021-10-29 $30.33 $30.45 $30.01 $30.11 $29.56 5,875
2021-10-28 $31.10 $31.10 $30.64 $30.72 $30.16 5,568
2021-10-27 $31.21 $31.37 $31.06 $31.15 $30.58 6,546
2021-10-26 $31.11 $31.43 $31.05 $31.23 $30.66 90,027
2021-10-25 $31.45 $31.60 $31.39 $31.50 $30.92 4,477
2021-10-22 $30.83 $31.44 $30.72 $30.73 $30.17 8,616
2021-10-21 $30.47 $30.47 $30.45 $30.47 $29.91 1,273
2021-10-20 $30.69 $30.90 $30.63 $30.70 $30.14 8,057
2021-10-19 $30.86 $30.86 $30.45 $30.45 $29.89 1,955
2021-10-18 $30.38 $30.54 $30.24 $30.27 $29.71 2,404
2021-10-15 $30.17 $30.88 $30.01 $30.51 $29.95 10,390
2021-10-14 $30.48 $30.64 $30.46 $30.64 $30.08 9,354
2021-10-13 $29.56 $30.18 $29.56 $30.05 $29.50 5,895
2021-10-12 $28.80 $29.07 $28.61 $29.07 $28.54 3,801
2021-10-11 $28.82 $29.05 $28.59 $28.59 $28.07 3,340
2021-10-08 $29.03 $29.03 $28.47 $28.47 $27.95 4,262
2021-10-07 $27.91 $28.47 $27.91 $28.22 $27.70 5,417
2021-10-06 $27.14 $27.93 $27.14 $27.93 $27.42 3,415
2021-10-05 $27.08 $27.49 $26.84 $27.42 $26.92 3,168
2021-10-04 $26.67 $27.27 $26.67 $27.09 $26.59 7,872
2021-10-01 $26.64 $26.74 $26.60 $26.74 $26.25 2,396
2021-09-30 $26.57 $26.90 $26.57 $26.63 $26.14 2,104
2021-09-29 $26.67 $26.67 $26.10 $26.14 $25.66 3,810
2021-09-28 $26.53 $26.76 $26.29 $26.61 $26.12 5,786
2021-09-27 $26.98 $27.51 $26.98 $27.08 $26.58 3,141
2021-09-24 $26.74 $27.21 $26.74 $26.98 $26.48 19,119
2021-09-23 $27.50 $27.50 $27.09 $27.09 $26.59 4,244
2021-09-22 $27.60 $28.18 $27.52 $27.66 $27.15 5,340
2021-09-21 $27.55 $27.86 $27.48 $27.51 $27.00 4,398
2021-09-20 $27.44 $27.50 $27.17 $27.50 $27.00 9,406
2021-09-17 $27.92 $27.93 $27.80 $27.93 $27.41 4,199
2021-09-16 $28.15 $28.25 $27.80 $28.19 $27.67 5,804
2021-09-15 $29.03 $29.49 $29.03 $29.34 $28.80 4,399
2021-09-14 $29.46 $29.46 $29.08 $29.20 $28.66 2,764
2021-09-13 $28.59 $29.32 $28.49 $29.19 $28.65 4,846
2021-09-10 $28.70 $28.86 $28.32 $28.32 $27.80 1,945
2021-09-09 $28.95 $28.97 $28.53 $28.65 $28.12 5,984
2021-09-08 $28.97 $29.03 $28.80 $28.89 $28.36 4,321
2021-09-07 $29.58 $29.97 $29.13 $29.13 $28.60 5,728
2021-09-03 $29.75 $30.32 $29.75 $30.08 $29.53 6,809
2021-09-02 $29.41 $29.41 $29.23 $29.26 $28.72 1,919
2021-09-01 $29.73 $29.73 $29.39 $29.43 $28.89 2,636
2021-08-31 $29.06 $29.47 $29.06 $29.47 $28.93 22,860
2021-08-30 $29.38 $29.38 $29.03 $29.06 $28.53 2,895
2021-08-27 $28.01 $29.49 $28.01 $29.32 $28.78 13,166
2021-08-26 $27.98 $28.42 $27.93 $28.00 $27.49 4,019
2021-08-25 $28.50 $28.50 $28.05 $28.27 $27.75 9,612
2021-08-24 $28.66 $28.69 $28.60 $28.69 $28.16 5,280
2021-08-23 $27.99 $28.66 $27.98 $28.51 $27.99 22,630
2021-08-20 $26.97 $27.37 $26.93 $27.09 $26.59 17,470
2021-08-19 $27.66 $27.66 $27.22 $27.24 $26.74 7,776
2021-08-18 $28.35 $28.35 $27.69 $27.85 $27.34 5,105
2021-08-17 $28.64 $28.68 $28.24 $28.32 $27.80 5,307
2021-08-16 $29.02 $29.02 $28.77 $28.96 $28.43 7,220
2021-08-13 $28.85 $29.19 $28.85 $29.12 $28.58 4,187
2021-08-12 $28.39 $28.50 $28.33 $28.50 $27.98 4,337
2021-08-11 $28.79 $28.95 $28.69 $28.90 $28.37 19,825
2021-08-10 $28.45 $28.73 $28.27 $28.32 $27.80 4,594
2021-08-09 $29.06 $29.19 $28.45 $28.56 $28.04 14,077
2021-08-06 $29.65 $29.67 $29.23 $29.51 $28.97 14,201
2021-08-05 $30.60 $30.63 $30.47 $30.53 $29.97 2,804
2021-08-04 $31.16 $31.16 $30.84 $30.86 $30.29 2,463
2021-08-03 $31.08 $31.17 $30.92 $31.17 $30.60 5,140
2021-08-02 $31.05 $31.30 $31.02 $31.02 $30.45 1,255
2021-07-30 $30.91 $31.07 $30.79 $30.93 $30.36 4,876
2021-07-29 $31.01 $31.37 $30.88 $31.14 $30.57 5,142
2021-07-28 $29.67 $30.24 $29.67 $30.24 $29.69 2,789
2021-07-27 $29.66 $29.74 $29.45 $29.74 $29.20 2,624
2021-07-26 $29.63 $30.15 $29.63 $30.05 $29.50 5,129
2021-07-23 $30.17 $30.17 $29.65 $29.81 $29.26 9,066
2021-07-22 $30.48 $30.48 $29.88 $30.23 $29.68 12,288
2021-07-21 $29.55 $30.42 $29.55 $30.37 $29.82 5,333
2021-07-20 $29.78 $30.12 $29.76 $29.83 $29.28 5,443
2021-07-19 $29.93 $30.08 $29.44 $29.72 $29.17 17,784
2021-07-16 $31.55 $31.55 $30.58 $30.63 $30.07 4,883
2021-07-15 $31.54 $31.63 $31.48 $31.63 $31.05 2,514
2021-07-14 $31.78 $31.78 $31.39 $31.47 $30.89 9,112
2021-07-13 $30.68 $31.41 $30.68 $31.03 $30.46 7,020
2021-07-12 $31.09 $31.27 $30.74 $30.78 $30.22 6,333
2021-07-09 $30.88 $31.40 $30.88 $31.35 $30.77 8,888
2021-07-08 $31.33 $31.33 $30.56 $30.64 $30.08 4,586
2021-07-07 $31.77 $31.77 $31.31 $31.46 $30.88 8,664
2021-07-06 $31.80 $31.94 $31.08 $31.38 $30.80 9,892
2021-07-02 $31.10 $31.53 $30.99 $31.48 $30.90 5,917
2021-07-01 $31.24 $31.24 $30.74 $30.96 $30.39 7,494
2021-06-30 $30.41 $30.97 $30.41 $30.96 $30.39 9,257
2021-06-29 $30.32 $30.72 $30.31 $30.48 $29.92 5,829
2021-06-28 $31.49 $31.54 $30.87 $31.04 $30.33 10,065
2021-06-25 $32.04 $32.04 $31.69 $31.69 $30.96 1,882
2021-06-24 $32.01 $32.18 $31.76 $31.85 $31.12 17,366
2021-06-23 $32.34 $32.56 $31.73 $31.73 $31.00 10,221
2021-06-22 $31.90 $32.15 $31.80 $32.11 $31.37 4,380
2021-06-21 $32.12 $32.30 $31.67 $32.19 $31.45 5,412
2021-06-18 $32.30 $32.49 $31.63 $31.65 $30.92 6,313
2021-06-17 $32.97 $33.16 $32.20 $32.56 $31.81 13,524
2021-06-16 $34.85 $34.97 $34.11 $34.11 $33.32 8,533
2021-06-15 $35.03 $35.03 $34.46 $34.72 $33.91 7,812
2021-06-14 $34.76 $35.58 $34.76 $35.19 $34.38 5,786
2021-06-11 $35.48 $35.67 $35.34 $35.34 $34.52 4,272
2021-06-10 $34.90 $35.60 $34.90 $35.60 $34.78 3,469
2021-06-09 $34.97 $35.04 $34.68 $34.69 $33.89 6,223
2021-06-08 $34.90 $34.96 $34.84 $34.86 $34.05 3,117
2021-06-07 $34.89 $35.21 $34.85 $35.14 $34.32 4,965
2021-06-04 $34.80 $35.18 $34.80 $34.97 $34.16 11,003
2021-06-03 $35.12 $35.12 $34.58 $34.62 $33.82 8,362
2021-06-02 $36.17 $36.34 $35.87 $36.20 $35.37 5,164
2021-06-01 $36.10 $36.30 $35.81 $35.93 $35.10 5,388
2021-05-28 $35.36 $35.78 $35.36 $35.75 $34.92 6,777
2021-05-27 $35.52 $35.65 $35.45 $35.65 $34.83 1,399
2021-05-26 $35.73 $36.01 $35.58 $35.62 $34.80 8,642
2021-05-25 $35.51 $35.76 $35.20 $35.60 $34.78 15,977
2021-05-24 $35.32 $35.73 $35.32 $35.66 $34.84 9,423
2021-05-21 $35.50 $35.50 $34.97 $35.28 $34.46 16,495
2021-05-20 $35.11 $35.45 $34.95 $35.38 $34.56 6,501
2021-05-19 $35.25 $35.45 $34.65 $34.85 $34.04 19,421
2021-05-18 $35.40 $35.40 $34.81 $35.29 $34.48 4,579
2021-05-17 $33.86 $35.50 $33.86 $35.30 $34.48 11,782
2021-05-14 $33.12 $33.60 $33.09 $33.57 $32.79 4,492
2021-05-13 $32.80 $32.96 $32.63 $32.75 $32.00 6,374
2021-05-12 $33.52 $33.71 $32.84 $32.91 $32.15 8,851
2021-05-11 $33.02 $33.73 $32.66 $33.73 $32.95 12,393
2021-05-10 $34.70 $34.70 $33.66 $33.67 $32.89 14,295
2021-05-07 $33.68 $34.02 $33.41 $34.00 $33.21 5,895
2021-05-06 $32.11 $33.36 $32.11 $33.08 $32.32 5,918
2021-05-05 $31.90 $31.93 $31.80 $31.91 $31.17 956
2021-05-04 $32.35 $32.66 $31.71 $31.85 $31.11 7,905
2021-05-03 $31.73 $32.34 $31.73 $32.26 $31.51 8,580
2021-04-30 $31.59 $31.59 $31.10 $31.10 $30.39 1,852
2021-04-29 $32.03 $32.03 $31.32 $31.62 $30.89 3,868
2021-04-28 $31.59 $32.19 $31.39 $32.19 $31.45 3,054
2021-04-27 $32.71 $32.84 $32.09 $32.09 $31.35 2,863
2021-04-26 $32.76 $32.76 $32.46 $32.63 $31.88 4,363
2021-04-23 $33.04 $33.28 $32.75 $32.75 $31.99 5,304
2021-04-22 $33.19 $33.24 $32.40 $32.82 $32.06 10,740
2021-04-21 $32.73 $33.38 $32.73 $33.36 $32.59 13,757
2021-04-20 $32.41 $32.62 $32.32 $32.62 $31.87 8,226
2021-04-19 $32.82 $32.93 $32.44 $32.47 $31.72 5,522
2021-04-16 $33.01 $33.01 $32.70 $32.89 $32.13 5,888
2021-04-15 $31.79 $32.75 $31.79 $32.53 $31.78 10,285
2021-04-14 $31.85 $32.00 $31.40 $31.48 $30.75 21,298
2021-04-13 $31.24 $31.87 $31.24 $31.87 $31.13 8,079
2021-04-12 $31.25 $31.31 $30.94 $30.95 $30.23 5,293
2021-04-09 $31.19 $31.75 $31.16 $31.65 $30.91 7,241
2021-04-08 $31.27 $31.73 $31.27 $31.67 $30.94 16,412
2021-04-07 $30.89 $30.95 $30.59 $30.61 $29.90 5,669
2021-04-06 $30.60 $31.16 $30.60 $31.04 $30.32 10,465
2021-04-05 $30.22 $30.54 $30.22 $30.32 $29.62 3,726
2021-04-01 $29.44 $30.26 $29.44 $30.18 $29.48 6,277
2021-03-31 $28.27 $29.39 $28.27 $29.19 $28.52 7,612
2021-03-30 $28.72 $28.72 $28.06 $28.28 $27.63 16,252
2021-03-29 $29.41 $29.47 $29.03 $29.47 $28.79 13,328
2021-03-26 $29.49 $29.94 $29.46 $29.94 $29.25 3,915
2021-03-25 $29.50 $29.51 $29.10 $29.24 $28.57 6,431
2021-03-24 $29.88 $30.03 $29.50 $29.50 $28.82 4,945
2021-03-23 $30.65 $30.65 $29.85 $29.91 $29.22 7,139
2021-03-22 $31.24 $31.43 $31.01 $31.13 $30.41 10,635
2021-03-19 $31.34 $31.52 $31.23 $31.49 $30.76 31,980
2021-03-18 $31.09 $31.51 $31.02 $31.11 $30.39 9,501
2021-03-17 $30.39 $31.65 $30.34 $31.58 $30.85 5,884
2021-03-16 $30.92 $30.92 $30.63 $30.70 $29.99 7,328
2021-03-15 $30.69 $30.99 $30.66 $30.99 $30.27 5,806
2021-03-12 $29.74 $30.67 $29.74 $30.55 $29.84 8,482
2021-03-11 $30.38 $30.45 $30.04 $30.44 $29.74 7,177
2021-03-10 $30.15 $30.15 $29.97 $30.11 $29.41 10,633
2021-03-09 $29.94 $30.31 $29.56 $29.84 $29.16 8,262
2021-03-08 $29.20 $29.33 $28.80 $28.98 $28.31 6,198
2021-03-05 $29.18 $29.38 $28.53 $29.35 $28.67 9,395
2021-03-04 $29.29 $29.93 $28.52 $28.89 $28.22 72,201
2021-03-03 $29.67 $29.67 $28.87 $29.20 $28.53 67,567
2021-03-02 $29.20 $29.99 $29.08 $29.99 $29.30 15,026
2021-03-01 $29.79 $29.79 $28.89 $28.96 $28.29 16,402
2021-02-26 $30.70 $30.70 $29.17 $29.72 $29.04 23,882
2021-02-25 $31.55 $31.80 $30.53 $30.62 $29.91 15,234
2021-02-24 $31.34 $32.17 $31.15 $32.14 $31.40 5,248
2021-02-23 $32.09 $32.09 $30.97 $31.69 $30.96 16,970
2021-02-22 $30.91 $32.44 $30.79 $32.27 $31.52 24,517
2021-02-19 $30.67 $30.87 $30.30 $30.46 $29.76 17,717
2021-02-18 $31.16 $31.27 $30.50 $30.57 $29.86 15,752
2021-02-17 $31.40 $31.40 $30.88 $31.25 $30.53 19,120
2021-02-16 $31.96 $32.41 $31.71 $31.94 $31.20 136,212
2021-02-12 $31.96 $32.73 $31.91 $32.19 $31.45 15,943
2021-02-11 $33.08 $33.12 $32.20 $32.20 $31.46 7,531
2021-02-10 $33.31 $33.31 $32.61 $32.77 $32.01 22,816
2021-02-09 $33.36 $33.39 $32.90 $32.91 $32.15 13,442
2021-02-08 $33.32 $33.50 $33.22 $33.35 $32.58 20,991
2021-02-05 $32.49 $32.85 $32.35 $32.85 $32.09 9,555
2021-02-04 $31.73 $32.03 $31.19 $32.03 $31.29 18,806
2021-02-03 $32.60 $32.70 $32.40 $32.70 $31.94 12,219
2021-02-02 $32.91 $32.91 $32.20 $32.21 $31.47 36,997
2021-02-01 $34.18 $34.44 $33.24 $33.69 $32.91 16,351
2021-01-29 $33.13 $33.30 $31.90 $31.90 $31.16 14,324
2021-01-28 $31.84 $32.75 $31.54 $32.10 $31.36 23,231
2021-01-27 $31.76 $31.76 $30.88 $31.25 $30.53 24,556
2021-01-26 $32.46 $32.68 $32.26 $32.36 $31.61 15,256
2021-01-25 $32.90 $32.90 $32.09 $32.35 $31.60 17,869
2021-01-22 $32.42 $32.95 $32.05 $32.82 $32.06 13,971
2021-01-21 $33.76 $34.17 $33.08 $33.41 $32.63 43,903
2021-01-20 $33.22 $33.98 $33.22 $33.96 $33.18 15,390
2021-01-19 $32.86 $32.91 $32.29 $32.52 $31.77 25,910
2021-01-15 $33.45 $33.45 $32.44 $32.52 $31.77 32,442
2021-01-14 $34.19 $34.40 $33.89 $33.98 $33.19 21,917
2021-01-13 $34.53 $34.58 $34.04 $34.04 $33.25 118,728
2021-01-12 $34.31 $34.45 $33.87 $34.43 $33.64 10,346
2021-01-11 $34.53 $34.77 $34.19 $34.43 $33.63 33,444
2021-01-08 $36.36 $36.36 $34.49 $34.98 $34.18 25,984
2021-01-07 $37.28 $37.28 $36.85 $37.17 $36.31 20,964
2021-01-06 $37.58 $37.58 $36.50 $37.48 $36.61 289,413
2021-01-05 $37.98 $37.98 $37.20 $37.68 $36.80 15,350
2021-01-04 $36.69 $37.58 $36.59 $37.58 $36.71 19,395
2020-12-31 $35.72 $35.72 $35.04 $35.10 $34.29 6,516
2020-12-30 $34.73 $35.35 $34.70 $35.35 $34.53 9,558
2020-12-29 $36.00 $36.01 $35.33 $35.46 $33.78 11,354
2020-12-28 $36.21 $36.53 $35.51 $35.57 $33.89 12,021
2020-12-24 $35.52 $35.78 $35.52 $35.74 $34.05 6,428
2020-12-23 $35.00 $35.49 $35.00 $35.39 $33.72 20,112
2020-12-22 $35.99 $35.99 $34.60 $34.74 $33.10 18,472
2020-12-21 $35.84 $36.48 $35.84 $36.15 $34.45 8,170
2020-12-18 $36.27 $36.42 $35.88 $35.88 $34.19 12,339
2020-12-17 $36.13 $36.84 $36.13 $36.77 $35.03 22,121
2020-12-16 $34.68 $35.47 $34.57 $35.35 $33.68 8,739
2020-12-15 $34.14 $34.49 $33.92 $34.34 $32.71 12,522
2020-12-14 $33.95 $34.17 $33.15 $33.32 $31.75 16,689
2020-12-11 $33.93 $34.08 $33.71 $33.77 $32.17 9,228
2020-12-10 $33.85 $34.28 $33.58 $33.99 $32.38 11,336
2020-12-09 $34.68 $34.68 $33.52 $33.94 $32.34 12,227
2020-12-08 $35.19 $35.25 $34.86 $34.97 $33.32 10,993
2020-12-07 $33.74 $35.27 $33.74 $35.07 $33.41 21,151
2020-12-04 $34.14 $34.23 $33.80 $33.91 $32.30 22,280
2020-12-03 $34.45 $34.45 $33.76 $34.07 $32.46 15,004
2020-12-02 $34.05 $34.39 $33.74 $34.33 $32.71 18,032
2020-12-01 $33.58 $34.03 $33.33 $33.74 $32.15 10,154
2020-11-30 $31.82 $32.45 $31.73 $32.17 $30.65 11,591
2020-11-27 $31.46 $32.15 $31.46 $32.07 $30.56 10,728
2020-11-25 $31.33 $31.75 $31.33 $31.59 $30.09 18,585
2020-11-24 $30.83 $31.25 $30.66 $31.00 $29.54 25,951
2020-11-23 $33.03 $33.09 $31.69 $31.90 $30.39 26,518
2020-11-20 $33.17 $33.50 $32.98 $33.05 $31.49 6,617
2020-11-19 $32.72 $32.95 $32.61 $32.90 $31.34 8,745
2020-11-18 $33.47 $33.69 $32.90 $32.95 $31.39 7,546
2020-11-17 $33.97 $34.05 $33.65 $33.83 $32.23 15,180
2020-11-16 $34.53 $34.72 $34.43 $34.46 $32.83 4,366
2020-11-13 $35.01 $35.01 $34.40 $34.46 $32.83 23,383
2020-11-12 $33.77 $34.57 $33.77 $33.97 $32.37 18,655
2020-11-11 $33.74 $33.90 $33.40 $33.67 $32.08 9,102
2020-11-10 $35.12 $35.12 $33.99 $34.14 $32.53 9,269
2020-11-09 $35.77 $35.94 $34.65 $35.36 $33.69 27,526
2020-11-06 $37.37 $37.37 $36.90 $37.12 $35.37 12,206
2020-11-05 $35.23 $36.98 $35.23 $36.98 $35.23 16,944
2020-11-04 $34.84 $34.84 $34.08 $34.15 $32.54 9,540
2020-11-03 $34.88 $35.33 $34.74 $35.14 $33.48 10,109
2020-11-02 $33.96 $34.20 $33.53 $34.05 $32.45 11,462
2020-10-30 $33.60 $33.60 $32.90 $33.40 $31.82 9,360
2020-10-29 $32.51 $33.42 $32.51 $33.32 $31.75 5,267
2020-10-28 $34.23 $34.23 $32.80 $32.83 $31.27 16,328
2020-10-27 $34.85 $35.19 $34.85 $35.19 $33.53 5,221
2020-10-26 $35.73 $35.73 $34.90 $34.98 $33.32 16,089
2020-10-23 $35.95 $35.95 $35.40 $35.57 $33.89 4,024
2020-10-22 $36.05 $36.06 $35.40 $35.99 $34.29 7,204
2020-10-21 $36.41 $36.98 $36.41 $36.51 $34.79 8,315
2020-10-20 $36.06 $36.41 $35.80 $36.14 $34.43 6,199
2020-10-19 $37.23 $37.23 $36.07 $36.19 $34.48 7,488
2020-10-16 $37.16 $37.16 $36.59 $36.59 $34.86 4,885
2020-10-15 $36.75 $38.18 $36.63 $37.02 $35.27 6,087
2020-10-14 $37.46 $37.77 $37.08 $37.32 $35.56 7,486
2020-10-13 $36.36 $36.86 $36.08 $36.86 $35.11 11,605
2020-10-12 $37.43 $37.76 $37.16 $37.34 $35.58 9,182
2020-10-09 $36.44 $37.50 $36.44 $37.50 $35.73 17,918
2020-10-08 $35.51 $35.70 $35.21 $35.33 $33.66 4,345
2020-10-07 $35.08 $35.32 $34.82 $34.82 $33.18 6,041
2020-10-06 $35.98 $36.29 $34.55 $34.56 $32.93 30,553
2020-10-05 $35.22 $35.65 $35.16 $35.61 $33.93 17,653
2020-10-02 $35.05 $35.09 $34.71 $34.73 $33.09 9,547
2020-10-01 $35.41 $35.90 $35.41 $35.51 $33.83 2,809
2020-09-30 $35.23 $35.52 $34.91 $35.05 $33.39 9,797
2020-09-29 $35.02 $35.57 $35.02 $35.53 $33.85 8,485
2020-09-28 $35.11 $35.11 $34.55 $34.79 $33.15 6,364
2020-09-25 $34.26 $34.64 $33.84 $34.43 $32.80 5,950
2020-09-24 $33.40 $34.88 $33.25 $34.54 $32.91 31,900
2020-09-23 $35.68 $35.68 $33.70 $33.70 $32.11 75,578
2020-09-22 $36.55 $36.64 $36.01 $36.27 $34.56 14,892
2020-09-21 $37.17 $37.22 $36.34 $36.50 $34.78 41,917
2020-09-18 $38.70 $39.25 $38.43 $38.57 $36.75 9,700
2020-09-17 $38.31 $38.97 $37.93 $38.77 $36.94 6,847
2020-09-16 $39.60 $39.63 $39.25 $39.40 $37.54 9,746
2020-09-15 $39.44 $39.70 $38.97 $39.13 $37.28 20,237
2020-09-14 $37.48 $38.82 $37.48 $38.66 $36.83 64,356
2020-09-11 $37.41 $37.48 $36.66 $36.79 $35.05 6,419
2020-09-10 $38.19 $38.19 $37.12 $37.26 $35.50 31,923
2020-09-09 $36.79 $37.68 $36.79 $37.53 $35.76 16,425
2020-09-08 $35.85 $37.00 $35.67 $36.42 $34.70 18,894
2020-09-04 $36.50 $37.06 $35.65 $36.99 $35.24 14,660
2020-09-03 $37.24 $37.52 $36.42 $37.36 $35.60 8,548
2020-09-02 $37.67 $37.67 $36.73 $37.62 $35.84 11,844
2020-09-01 $38.87 $38.87 $37.64 $37.91 $36.12 94,677
2020-08-31 $38.00 $38.40 $37.80 $38.12 $36.32 14,023
2020-08-28 $37.50 $37.94 $37.26 $37.78 $36.00 13,848
2020-08-27 $37.66 $37.66 $35.88 $36.64 $34.91 17,701
2020-08-26 $36.25 $37.33 $36.25 $37.33 $35.57 13,060
2020-08-25 $36.25 $36.25 $35.17 $36.04 $34.34 20,718
2020-08-24 $37.18 $37.18 $36.27 $36.33 $34.61 20,940
2020-08-21 $36.90 $37.00 $36.23 $36.46 $34.74 16,072
2020-08-20 $36.85 $37.74 $36.76 $37.65 $35.87 6,968
2020-08-19 $38.33 $38.48 $36.73 $36.76 $35.02 40,658
2020-08-18 $39.73 $39.73 $38.09 $38.63 $36.81 61,997
2020-08-17 $37.78 $38.76 $37.78 $38.60 $36.78 50,532
2020-08-14 $36.74 $36.74 $36.21 $36.27 $34.56 12,806
2020-08-13 $35.86 $37.32 $35.56 $36.54 $34.81 16,316
2020-08-12 $36.14 $36.48 $35.25 $35.32 $33.65 25,585
2020-08-11 $36.00 $36.28 $34.73 $34.88 $33.23 59,608
2020-08-10 $38.63 $39.42 $38.00 $38.04 $36.24 15,176
2020-08-07 $38.75 $38.89 $37.70 $38.28 $36.47 35,840
2020-08-06 $40.46 $40.48 $39.29 $39.73 $37.85 45,777
2020-08-05 $40.26 $40.98 $39.57 $39.95 $38.06 42,331
2020-08-04 $37.87 $39.51 $37.51 $39.51 $37.64 38,611
2020-08-03 $38.01 $38.01 $37.20 $37.89 $36.10 40,406
2020-07-31 $37.63 $38.04 $37.40 $37.97 $36.18 65,930
2020-07-30 $37.26 $37.56 $36.37 $37.20 $35.44 32,536
2020-07-29 $38.82 $40.30 $37.64 $38.51 $36.69 31,540
2020-07-28 $38.41 $39.01 $38.00 $38.71 $36.88 34,727
2020-07-27 $38.78 $39.27 $38.44 $38.97 $37.13 54,610
2020-07-24 $37.02 $37.39 $36.71 $37.25 $35.49 48,434
2020-07-23 $37.35 $37.79 $35.95 $36.70 $34.97 35,192
2020-07-22 $37.43 $37.85 $37.04 $37.37 $35.60 35,537
2020-07-21 $36.90 $37.01 $36.17 $36.59 $34.86 24,751
2020-07-20 $34.83 $35.99 $34.66 $35.73 $34.04 39,465
2020-07-17 $33.86 $34.43 $33.66 $34.43 $32.80 22,953
2020-07-16 $33.81 $34.05 $33.05 $33.38 $31.80 31,534
2020-07-15 $33.92 $34.14 $33.38 $34.00 $32.39 16,149
2020-07-14 $32.74 $33.85 $32.52 $33.85 $32.25 39,700
2020-07-13 $34.88 $34.91 $32.85 $32.89 $31.34 51,700
2020-07-10 $34.62 $34.62 $33.86 $34.09 $32.48 20,700
2020-07-09 $34.98 $34.98 $33.44 $34.22 $32.60 32,700
2020-07-08 $34.30 $35.00 $33.94 $34.45 $32.82 48,126
2020-07-07 $32.18 $34.27 $32.18 $33.61 $32.02 58,200
2020-07-06 $32.35 $32.71 $31.99 $32.27 $30.75 26,044
2020-07-02 $31.84 $32.60 $31.29 $31.65 $30.15 18,846
2020-07-01 $31.96 $31.96 $31.00 $31.77 $30.27 24,162
2020-06-30 $30.95 $31.92 $30.72 $31.79 $30.29 25,896
2020-06-29 $30.63 $31.63 $30.51 $30.83 $29.37 15,614
2020-06-26 $30.20 $30.70 $29.79 $30.66 $29.19 11,476
2020-06-25 $30.36 $30.40 $30.00 $30.40 $28.94 6,998
2020-06-24 $30.80 $31.13 $30.04 $30.42 $28.96 14,633
2020-06-23 $30.91 $31.22 $30.76 $30.98 $29.49 27,683
2020-06-22 $29.93 $30.84 $29.50 $30.41 $28.95 30,393
2020-06-19 $28.55 $29.39 $28.55 $28.97 $27.58 27,319
2020-06-18 $28.25 $28.44 $28.00 $28.10 $26.75 8,589
2020-06-17 $28.53 $28.76 $28.36 $28.50 $27.13 6,934
2020-06-16 $29.32 $29.32 $28.40 $28.45 $27.08 11,460
2020-06-15 $27.53 $29.22 $27.50 $29.20 $27.80 11,200
2020-06-12 $29.22 $29.54 $28.42 $28.63 $27.26 8,360
2020-06-11 $30.27 $30.60 $28.61 $28.77 $27.39 26,591
2020-06-10 $29.42 $30.45 $28.81 $30.45 $28.99 43,653
2020-06-09 $28.92 $29.60 $28.92 $28.97 $27.58 7,557
2020-06-08 $28.71 $28.94 $28.66 $28.89 $27.50 6,462
2020-06-05 $28.51 $28.63 $27.82 $28.54 $27.17 13,690
2020-06-04 $28.91 $29.37 $28.77 $29.06 $27.66 12,757
2020-06-03 $29.00 $29.09 $28.19 $28.57 $27.20 16,233
2020-06-02 $31.16 $31.16 $29.69 $29.78 $28.35 20,293
2020-06-01 $30.34 $30.84 $30.08 $30.75 $29.27 18,530
2020-05-29 $29.73 $30.05 $29.60 $29.87 $28.44 26,320
2020-05-28 $29.61 $29.88 $28.82 $29.13 $27.73 18,375
2020-05-27 $28.29 $29.24 $27.80 $29.21 $27.81 27,537
2020-05-26 $30.58 $30.58 $29.01 $29.11 $27.71 21,434
2020-05-22 $30.42 $31.00 $30.42 $30.43 $28.97 10,598
2020-05-21 $30.91 $30.91 $29.01 $30.38 $28.92 43,082
2020-05-20 $31.37 $31.46 $30.92 $31.14 $29.64 20,352
2020-05-19 $30.18 $31.61 $30.18 $31.00 $29.51 27,771
2020-05-18 $30.24 $30.44 $29.50 $29.81 $28.38 81,287
2020-05-15 $28.50 $29.89 $28.50 $29.68 $28.25 20,185
2020-05-14 $27.10 $28.18 $27.08 $27.89 $26.55 23,248
2020-05-13 $27.58 $27.83 $26.85 $27.09 $25.79 12,996
2020-05-12 $27.20 $27.83 $26.96 $27.02 $25.72 6,104
2020-05-11 $27.67 $27.83 $26.93 $27.07 $25.77 7,769
2020-05-08 $27.85 $28.25 $27.53 $27.58 $26.26 10,837
2020-05-07 $27.16 $28.24 $26.79 $27.97 $26.63 17,687
2020-05-06 $26.82 $26.98 $26.42 $26.50 $25.23 10,190
2020-05-05 $26.81 $27.39 $26.47 $27.05 $25.75 15,156
2020-05-04 $26.71 $28.03 $26.71 $26.98 $25.68 20,574
2020-05-01 $25.39 $26.65 $25.16 $26.65 $25.37 14,659
2020-04-30 $26.90 $27.21 $26.18 $26.18 $24.92 11,337
2020-04-29 $26.83 $27.50 $26.75 $27.50 $26.18 6,794
2020-04-28 $26.29 $27.10 $26.29 $26.86 $25.57 7,066
2020-04-27 $26.90 $27.06 $26.54 $27.00 $25.70 11,791
2020-04-24 $26.78 $27.00 $25.70 $26.59 $25.31 10,419
2020-04-23 $25.98 $27.36 $25.82 $26.32 $25.06 26,832
2020-04-22 $25.08 $25.75 $25.00 $25.75 $24.51 13,347
2020-04-21 $23.33 $24.08 $23.33 $23.97 $22.82 3,679
2020-04-20 $22.64 $24.47 $22.64 $24.28 $23.11 14,832
2020-04-17 $23.95 $24.05 $23.38 $23.38 $22.26 6,689
2020-04-16 $24.25 $24.84 $24.06 $24.57 $23.39 7,714
2020-04-15 $23.75 $24.69 $23.07 $24.17 $23.01 27,090
2020-04-14 $25.14 $26.46 $24.27 $24.81 $23.62 20,177
2020-04-13 $22.89 $24.82 $22.38 $24.61 $23.43 13,851
2020-04-09 $21.99 $23.00 $21.68 $22.85 $21.75 16,978
2020-04-08 $20.84 $21.10 $20.61 $20.97 $19.96 34,574
2020-04-07 $21.13 $21.27 $20.49 $20.58 $19.59 3,600
2020-04-06 $20.49 $21.00 $20.49 $20.63 $19.64 10,014
2020-04-03 $20.10 $20.50 $19.54 $19.73 $18.78 2,127
2020-04-02 $19.53 $20.69 $19.35 $20.07 $19.11 2,133
2020-04-01 $18.64 $19.61 $18.60 $18.97 $18.06 9,810
2020-03-31 $19.28 $19.75 $18.21 $18.32 $17.44 23,189
2020-03-30 $19.57 $20.24 $18.81 $19.52 $18.58 15,776
2020-03-27 $20.18 $20.28 $19.07 $19.07 $18.15 13,338
2020-03-26 $21.21 $21.90 $20.70 $21.03 $20.02 24,794
2020-03-25 $19.74 $21.49 $19.25 $21.29 $20.27 21,337
2020-03-24 $18.98 $19.89 $17.93 $18.86 $17.95 14,332
2020-03-23 $16.37 $17.56 $15.95 $17.37 $16.54 115,432
2020-03-20 $18.20 $18.76 $16.15 $16.25 $15.47 25,789
2020-03-19 $16.48 $18.74 $16.22 $18.06 $17.19 12,236
2020-03-18 $19.29 $19.29 $16.17 $16.22 $15.44 15,376
2020-03-17 $17.31 $19.93 $17.29 $19.15 $18.23 28,306
2020-03-16 $12.55 $17.07 $12.55 $16.66 $15.86 34,346
2020-03-13 $18.57 $18.57 $13.67 $14.43 $13.74 32,373
2020-03-12 $18.92 $19.37 $16.88 $17.67 $16.82 55,213
2020-03-11 $22.38 $22.50 $20.66 $20.88 $19.88 12,087
2020-03-10 $23.25 $23.42 $22.35 $22.71 $21.62 8,007
2020-03-09 $22.88 $23.71 $22.36 $22.36 $21.29 13,756
2020-03-06 $25.50 $25.72 $24.21 $24.64 $23.46 20,940
2020-03-05 $25.30 $25.30 $24.93 $25.17 $23.96 7,208
2020-03-04 $25.18 $25.18 $24.46 $24.85 $23.66 7,226
2020-03-03 $23.86 $25.53 $23.60 $24.52 $23.34 20,202
2020-03-02 $23.35 $23.58 $22.84 $23.38 $22.26 5,077
2020-02-28 $23.96 $24.38 $21.87 $22.59 $21.51 77,027
2020-02-27 $26.73 $26.73 $25.00 $25.18 $23.97 14,102
2020-02-26 $26.37 $26.83 $26.24 $26.39 $25.12 12,493
2020-02-25 $27.15 $27.76 $26.63 $26.63 $25.35 14,070
2020-02-24 $28.67 $28.67 $27.30 $27.47 $26.15 34,944
2020-02-21 $27.01 $27.54 $26.91 $27.53 $26.21 52,709
2020-02-20 $26.60 $27.00 $26.29 $26.71 $25.43 11,764
2020-02-19 $26.49 $26.64 $26.14 $26.64 $25.36 13,750
2020-02-18 $25.60 $26.20 $25.52 $26.08 $24.83 21,859
2020-02-14 $25.55 $25.70 $25.41 $25.49 $24.27 2,299
2020-02-13 $25.66 $25.74 $25.48 $25.58 $24.35 7,244
2020-02-12 $25.77 $25.97 $25.45 $25.45 $24.23 5,835
2020-02-11 $25.67 $25.85 $25.55 $25.85 $24.61 6,707
2020-02-10 $25.39 $25.72 $25.39 $25.52 $24.29 6,147
2020-02-07 $25.86 $26.51 $25.34 $25.49 $24.27 9,687
2020-02-06 $25.55 $25.88 $25.38 $25.72 $24.48 9,271
2020-02-05 $25.39 $25.49 $25.28 $25.37 $24.16 2,529
2020-02-04 $26.00 $26.00 $25.00 $25.20 $23.99 8,971
2020-02-03 $26.50 $26.50 $25.92 $25.92 $24.68 4,233
2020-01-31 $26.42 $26.80 $26.27 $26.45 $25.18 4,138
2020-01-30 $26.29 $26.50 $25.86 $26.38 $25.11 9,542
2020-01-29 $25.67 $25.99 $25.67 $25.99 $24.74 1,314
2020-01-28 $26.00 $26.00 $25.63 $25.85 $24.61 2,414
2020-01-27 $26.50 $26.50 $26.00 $26.01 $24.76 7,081
2020-01-24 $25.93 $26.18 $25.93 $26.07 $24.82 4,369
2020-01-23 $25.74 $26.00 $25.55 $25.91 $24.67 5,285
2020-01-22 $26.00 $26.00 $25.85 $25.99 $24.74 2,014
2020-01-21 $25.70 $25.93 $25.48 $25.89 $24.65 6,393
2020-01-17 $25.99 $25.99 $25.68 $25.84 $24.60 3,285
2020-01-16 $25.89 $25.94 $25.57 $25.93 $24.68 6,722
2020-01-15 $25.92 $25.98 $25.66 $25.78 $24.54 2,127
2020-01-14 $25.12 $25.71 $25.12 $25.62 $24.39 3,092
2020-01-13 $25.45 $25.63 $25.20 $25.34 $24.12 4,104
2020-01-10 $25.50 $25.98 $25.50 $25.95 $24.70 7,673
2020-01-09 $25.52 $25.74 $25.21 $25.55 $24.32 41,451
2020-01-08 $26.71 $26.71 $25.48 $25.55 $24.32 15,696
2020-01-07 $26.19 $26.71 $26.06 $26.69 $25.41 14,070
2020-01-06 $26.86 $26.94 $26.14 $26.16 $24.90 13,051
2020-01-03 $27.15 $27.15 $26.19 $26.32 $25.06 7,196
2020-01-02 $26.80 $26.96 $26.57 $26.65 $25.37 5,177
2019-12-31 $26.74 $26.75 $26.41 $26.70 $25.42 6,409
2019-12-30 $26.00 $26.52 $25.86 $26.27 $25.01 16,642
2019-12-27 $26.59 $26.59 $26.21 $26.42 $24.76 11,660
2019-12-26 $26.50 $26.71 $25.92 $26.71 $25.03 22,419
2019-12-24 $25.14 $25.98 $25.14 $25.73 $24.12 25,997
2019-12-23 $24.17 $25.10 $24.16 $24.60 $23.06 20,312
2019-12-20 $24.50 $24.50 $24.18 $24.29 $22.77 9,912
2019-12-19 $24.56 $24.56 $24.31 $24.49 $22.95 2,058
2019-12-18 $24.45 $24.47 $24.06 $24.47 $22.93 3,608
2019-12-17 $24.76 $24.76 $24.40 $24.47 $22.93 5,195
2019-12-16 $25.23 $25.27 $24.83 $24.95 $23.38 3,674
2019-12-13 $24.64 $25.18 $24.64 $25.00 $23.43 1,662
2019-12-12 $25.00 $25.31 $24.69 $25.09 $23.52 5,581
2019-12-11 $24.43 $25.10 $24.43 $25.01 $23.44 1,530
2019-12-10 $24.47 $24.53 $24.23 $24.44 $22.91 4,902
2019-12-09 $24.62 $24.62 $24.37 $24.43 $22.90 1,619
2019-12-06 $24.55 $24.89 $23.80 $24.55 $23.01 6,163
2019-12-05 $25.03 $25.33 $25.00 $25.00 $23.43 3,564
2019-12-04 $25.17 $25.27 $24.96 $25.07 $23.50 4,426
2019-12-03 $25.08 $25.26 $25.03 $25.17 $23.59 6,350
2019-12-02 $24.17 $24.59 $24.17 $24.52 $22.98 5,434
2019-11-29 $23.74 $24.33 $23.74 $24.33 $22.80 5,128
2019-11-27 $23.71 $23.75 $23.57 $23.75 $22.26 2,213
2019-11-26 $23.39 $23.66 $23.39 $23.66 $22.18 10,352
2019-11-25 $23.26 $23.40 $23.00 $23.24 $21.78 6,200
2019-11-22 $23.50 $23.50 $23.30 $23.45 $21.98 4,311
2019-11-21 $23.86 $23.99 $23.55 $23.55 $22.07 4,091
2019-11-20 $23.92 $24.19 $23.83 $24.11 $22.60 4,676
2019-11-19 $23.98 $24.27 $23.98 $24.16 $22.64 2,921
2019-11-18 $23.93 $24.08 $23.80 $24.07 $22.56 7,791
2019-11-15 $24.12 $24.20 $23.96 $24.03 $22.52 3,009
2019-11-14 $24.23 $24.33 $24.08 $24.31 $22.78 1,536
2019-11-13 $24.02 $24.41 $24.02 $24.17 $22.65 4,719
2019-11-12 $23.70 $23.85 $23.37 $23.78 $22.29 6,853
2019-11-11 $23.74 $23.82 $23.64 $23.79 $22.30 2,740
2019-11-08 $23.76 $24.05 $23.75 $23.87 $22.37 20,441
2019-11-07 $24.43 $24.49 $24.10 $24.12 $22.61 10,448
2019-11-06 $24.79 $24.99 $24.52 $24.95 $23.38 5,656
2019-11-05 $24.77 $24.98 $24.59 $24.79 $23.23 9,726
2019-11-04 $25.50 $25.50 $25.38 $25.42 $23.82 1,162
2019-11-01 $25.28 $25.50 $25.07 $25.38 $23.79 5,527
2019-10-31 $25.15 $25.38 $25.03 $25.36 $23.77 10,336
2019-10-30 $24.71 $24.98 $24.50 $24.97 $23.40 3,331
2019-10-29 $24.06 $24.65 $24.06 $24.39 $22.86 47,167
2019-10-28 $24.62 $24.62 $24.34 $24.49 $22.95 8,636
2019-10-25 $25.09 $25.24 $24.71 $24.79 $23.23 7,659
2019-10-24 $24.22 $24.75 $23.90 $24.73 $23.18 11,751
2019-10-23 $23.86 $24.13 $23.86 $24.09 $22.58 6,153
2019-10-22 $23.64 $23.67 $23.46 $23.60 $22.12 4,778
2019-10-21 $24.30 $24.37 $23.52 $23.67 $22.18 4,962
2019-10-18 $23.90 $24.33 $23.87 $24.02 $22.51 8,487
2019-10-17 $23.59 $24.22 $23.59 $24.11 $22.60 5,014
2019-10-16 $23.41 $23.60 $23.35 $23.59 $22.11 3,854
2019-10-15 $23.92 $24.07 $23.20 $23.24 $21.78 9,003
2019-10-14 $24.35 $24.35 $24.04 $24.13 $22.62 4,932
2019-10-11 $24.50 $24.60 $24.20 $24.20 $22.68 14,800
2019-10-10 $25.01 $25.01 $24.55 $24.96 $23.39 2,527
2019-10-09 $25.42 $25.55 $24.96 $25.15 $23.57 4,711
2019-10-08 $25.18 $25.30 $24.85 $25.13 $23.55 4,452
2019-10-07 $24.86 $25.06 $24.75 $24.85 $23.29 3,457
2019-10-04 $24.58 $24.97 $24.54 $24.97 $23.40 4,530
2019-10-03 $24.63 $25.06 $24.44 $24.77 $23.22 7,039
2019-10-02 $24.82 $24.94 $24.50 $24.76 $23.21 4,907
2019-10-01 $24.04 $24.88 $24.04 $24.51 $22.97 13,613
2019-09-30 $24.73 $24.78 $23.94 $24.22 $22.70 11,128
2019-09-27 $25.08 $25.25 $24.94 $25.04 $23.47 7,373
2019-09-26 $26.22 $26.22 $25.53 $25.53 $23.93 1,711
2019-09-25 $26.72 $26.72 $25.86 $25.86 $24.24 6,755
2019-09-24 $26.42 $27.13 $26.24 $27.13 $25.43 7,614
2019-09-23 $26.11 $27.46 $24.61 $26.60 $24.93 10,199
2019-09-20 $25.49 $26.03 $25.46 $26.00 $24.37 5,670
2019-09-19 $25.30 $25.42 $25.20 $25.36 $23.77 1,950
2019-09-18 $25.58 $25.75 $24.96 $25.12 $23.54 10,351
2019-09-17 $25.09 $25.55 $25.09 $25.53 $23.93 11,886
2019-09-16 $24.94 $25.16 $24.64 $24.93 $23.37 19,162
2019-09-13 $25.52 $25.52 $24.65 $24.78 $23.22 5,846
2019-09-12 $26.06 $26.13 $25.15 $25.17 $23.59 5,806
2019-09-11 $25.29 $25.61 $25.29 $25.54 $23.94 4,436
2019-09-10 $25.48 $25.70 $25.19 $25.19 $23.61 12,101
2019-09-09 $26.33 $26.33 $25.40 $25.82 $24.20 16,441
2019-09-06 $26.74 $27.30 $26.25 $26.25 $24.60 30,584
2019-09-05 $27.94 $27.99 $27.00 $27.20 $25.49 11,768
2019-09-04 $27.95 $28.35 $27.91 $28.35 $26.57 11,947
2019-09-03 $27.68 $28.10 $27.68 $27.91 $26.16 13,643
2019-08-30 $27.17 $27.35 $27.04 $27.12 $25.42 3,537
2019-08-29 $28.20 $28.20 $27.05 $27.08 $25.38 10,275
2019-08-28 $28.29 $28.29 $27.85 $28.23 $26.46 12,124
2019-08-27 $27.56 $28.45 $27.56 $28.11 $26.35 38,041
2019-08-26 $27.43 $27.73 $27.32 $27.71 $25.97 11,597
2019-08-23 $26.26 $27.40 $26.25 $27.01 $25.32 55,902
2019-08-22 $26.18 $26.38 $26.18 $26.31 $24.66 5,575
2019-08-21 $26.41 $26.67 $26.36 $26.50 $24.84 6,283
2019-08-20 $26.15 $26.80 $26.15 $26.66 $24.99 16,196
2019-08-19 $26.04 $26.35 $25.73 $25.97 $24.34 11,566
2019-08-16 $27.11 $27.20 $26.53 $26.58 $24.91 19,376
2019-08-15 $26.86 $27.49 $26.80 $27.40 $25.68 49,774
2019-08-14 $27.29 $28.45 $26.70 $26.70 $25.02 41,056
2019-08-13 $28.08 $28.08 $26.63 $27.43 $25.71 44,933
2019-08-12 $28.11 $28.45 $27.96 $27.96 $26.21 24,300
2019-08-09 $28.60 $28.60 $27.95 $28.08 $26.32 9,784
2019-08-08 $27.93 $28.60 $27.70 $28.60 $26.81 10,464
2019-08-07 $28.02 $28.68 $27.69 $27.98 $26.22 27,743
2019-08-06 $27.63 $27.64 $27.15 $27.41 $25.69 15,104
2019-08-05 $27.17 $27.88 $27.00 $27.49 $25.76 17,541
2019-08-02 $26.69 $26.95 $26.52 $26.60 $24.93 45,026
2019-08-01 $25.08 $26.84 $25.04 $26.80 $25.12 16,036
2019-07-31 $26.80 $26.83 $25.46 $25.46 $23.86 21,833
2019-07-30 $26.39 $26.79 $26.27 $26.51 $24.85 7,310
2019-07-29 $26.20 $26.59 $25.89 $26.37 $24.72 32,307
2019-07-26 $26.32 $26.50 $25.08 $26.02 $24.39 38,372
2019-07-25 $26.63 $26.63 $26.06 $26.06 $24.42 3,317
2019-07-24 $26.71 $26.77 $26.49 $26.77 $25.09 16,456
2019-07-23 $27.05 $27.10 $26.28 $26.50 $24.84 19,198
2019-07-22 $26.84 $26.98 $26.57 $26.97 $25.28 13,278
2019-07-19 $26.70 $26.96 $26.39 $26.51 $24.85 91,971
2019-07-18 $25.68 $26.81 $25.48 $26.81 $25.13 13,641
2019-07-17 $24.94 $25.66 $24.51 $25.66 $24.05 18,132
2019-07-16 $24.78 $24.96 $24.61 $24.75 $23.20 11,661
2019-07-15 $24.69 $24.70 $24.50 $24.65 $23.10 13,012
2019-07-12 $24.17 $24.44 $24.08 $24.44 $22.91 3,454
2019-07-11 $24.08 $24.27 $24.07 $24.19 $22.67 3,380
2019-07-10 $23.90 $24.13 $23.90 $24.03 $22.52 8,357
2019-07-09 $23.15 $23.59 $23.15 $23.53 $22.05 8,456
2019-07-08 $23.53 $23.78 $23.21 $23.38 $21.91 6,658
2019-07-05 $23.14 $23.43 $22.82 $23.42 $21.95 5,210
2019-07-03 $23.75 $23.75 $23.61 $23.67 $22.18 2,094
2019-07-02 $23.02 $23.74 $23.02 $23.65 $22.17 10,853
2019-07-01 $23.00 $23.43 $22.44 $22.44 $21.03 7,740
2019-06-28 $23.35 $23.68 $23.34 $23.56 $22.08 4,858
2019-06-27 $23.62 $23.73 $23.31 $23.35 $21.88 15,201
2019-06-26 $23.05 $23.85 $23.05 $23.55 $22.06 23,133
2019-06-25 $24.10 $24.24 $23.12 $23.48 $21.99 21,011
2019-06-24 $23.31 $23.77 $23.10 $23.77 $22.26 31,694
2019-06-21 $22.93 $23.14 $22.54 $22.96 $21.51 18,630
2019-06-20 $22.43 $22.96 $22.31 $22.81 $21.37 97,598
2019-06-19 $21.10 $21.69 $20.81 $21.57 $20.20 4,784
2019-06-18 $21.36 $21.40 $20.73 $20.98 $19.65 6,852
2019-06-17 $21.06 $21.28 $20.60 $21.16 $19.82 3,587
2019-06-14 $21.24 $21.52 $20.86 $20.97 $19.64 8,623
2019-06-13 $20.75 $21.04 $20.75 $21.04 $19.71 3,356
2019-06-12 $20.39 $20.75 $20.39 $20.74 $19.43 1,649
2019-06-11 $20.09 $20.42 $20.09 $20.39 $19.10 2,138
2019-06-10 $20.52 $20.64 $20.30 $20.30 $19.01 907
2019-06-07 $20.79 $20.85 $20.73 $20.73 $19.42 4,592
2019-06-06 $20.42 $20.72 $20.42 $20.72 $19.41 1,768
2019-06-05 $20.71 $21.05 $20.44 $20.56 $19.26 5,379
2019-06-04 $20.54 $20.72 $20.51 $20.72 $19.41 2,921
2019-06-03 $20.15 $20.73 $20.00 $20.67 $19.36 10,862
2019-05-31 $19.36 $19.98 $19.36 $19.87 $18.61 4,060
2019-05-30 $19.14 $19.38 $19.14 $19.38 $18.15 2,011
2019-05-29 $19.00 $19.26 $19.00 $19.08 $17.87 4,555
2019-05-28 $19.11 $19.17 $19.11 $19.16 $17.95 2,701
2019-05-24 $19.43 $19.43 $19.17 $19.29 $18.07 1,669
2019-05-23 $19.56 $19.56 $19.06 $19.20 $17.98 1,693
2019-05-22 $19.12 $19.16 $19.02 $19.10 $17.89 2,187
2019-05-21 $19.36 $19.69 $19.36 $19.53 $18.29 1,263
2019-05-20 $20.00 $20.00 $19.16 $19.18 $17.97 1,696
2019-05-17 $19.33 $19.65 $19.18 $19.42 $18.19 3,711
2019-05-16 $19.88 $19.88 $19.26 $19.26 $18.04 7,035
2019-05-15 $19.66 $20.19 $19.66 $19.94 $18.68 2,577
2019-05-14 $20.10 $20.17 $19.86 $20.00 $18.73 1,311
2019-05-13 $19.75 $20.04 $19.60 $20.04 $18.77 3,774
2019-05-10 $19.65 $19.65 $19.60 $19.60 $18.36 575
2019-05-09 $19.56 $19.74 $19.56 $19.60 $18.36 2,297
2019-05-08 $19.73 $19.73 $19.49 $19.60 $18.36 892
2019-05-07 $19.44 $19.68 $19.44 $19.56 $18.32 1,939
2019-05-06 $19.16 $19.40 $19.14 $19.29 $18.07 4,083
2019-05-03 $19.33 $19.57 $19.33 $19.43 $18.20 4,675
2019-05-02 $19.50 $19.50 $19.26 $19.26 $18.04 3,531
2019-05-01 $19.78 $19.85 $19.61 $19.76 $18.51 18,979
2019-04-30 $19.88 $19.93 $19.88 $19.93 $18.67 622
2019-04-29 $20.06 $20.79 $19.54 $19.69 $18.44 8,459
2019-04-26 $19.84 $20.18 $19.84 $20.18 $18.90 5,325
2019-04-25 $19.96 $19.96 $19.63 $19.74 $18.49 7,767
2019-04-24 $19.59 $19.88 $19.43 $19.76 $18.51 4,767
2019-04-23 $19.49 $19.53 $19.39 $19.52 $18.28 4,038
2019-04-22 $19.95 $20.04 $19.30 $19.45 $18.22 15,676
2019-04-18 $20.16 $20.16 $20.00 $20.00 $18.73 1,287
2019-04-17 $20.20 $20.34 $20.00 $20.18 $18.90 4,041
2019-04-16 $20.31 $20.35 $20.20 $20.28 $18.99 3,819
2019-04-15 $20.42 $20.60 $20.31 $20.53 $19.23 11,375
2019-04-12 $20.92 $21.09 $20.70 $20.70 $19.39 4,314
2019-04-11 $20.96 $21.12 $20.82 $20.83 $19.51 2,502
2019-04-10 $21.53 $21.53 $21.27 $21.43 $20.07 3,672
2019-04-09 $21.50 $21.56 $21.40 $21.48 $20.12 2,345
2019-04-08 $21.27 $21.60 $21.16 $21.35 $20.00 2,803
2019-04-05 $21.03 $21.10 $21.00 $21.07 $19.74 4,106
2019-04-04 $20.58 $21.09 $20.39 $21.09 $19.75 8,045
2019-04-03 $20.59 $20.84 $20.59 $20.60 $19.30 7,907
2019-04-02 $20.71 $20.85 $20.54 $20.72 $19.41 5,711
2019-04-01 $21.35 $21.35 $20.60 $20.60 $19.30 8,175
2019-03-29 $21.55 $21.55 $21.15 $21.15 $19.81 5,416
2019-03-28 $21.89 $21.89 $21.30 $21.30 $19.95 16,868
2019-03-27 $22.35 $22.40 $22.13 $22.13 $20.73 4,753
2019-03-26 $22.35 $22.54 $22.22 $22.36 $20.94 9,811
2019-03-25 $22.15 $22.40 $21.77 $22.34 $20.92 21,574
2019-03-22 $21.73 $21.99 $21.69 $21.87 $20.48 5,097
2019-03-21 $22.31 $22.40 $21.91 $22.25 $20.84 3,303
2019-03-20 $21.90 $22.50 $21.76 $22.35 $20.93 9,437
2019-03-19 $21.96 $22.08 $21.88 $21.88 $20.50 3,307
2019-03-18 $21.92 $21.92 $21.76 $21.76 $20.38 2,772
2019-03-15 $22.22 $22.23 $21.72 $21.85 $20.46 4,250
2019-03-14 $22.11 $22.11 $21.88 $22.07 $20.67 3,667
2019-03-13 $22.37 $22.68 $22.19 $22.43 $21.01 2,847
2019-03-12 $21.93 $22.32 $21.82 $22.27 $20.86 3,801
2019-03-11 $21.94 $22.00 $21.65 $22.00 $20.61 4,120
2019-03-08 $21.54 $21.98 $21.52 $21.81 $20.43 5,091
2019-03-07 $21.16 $21.19 $21.00 $21.17 $19.83 9,339
2019-03-06 $21.25 $21.36 $21.00 $21.00 $19.67 3,862
2019-03-05 $21.45 $21.54 $21.17 $21.25 $19.90 3,064
2019-03-04 $21.17 $21.39 $20.86 $21.23 $19.89 18,835
2019-03-01 $21.76 $21.97 $21.29 $21.29 $19.94 9,707
2019-02-28 $22.01 $22.04 $21.77 $21.94 $20.55 5,012
2019-02-27 $22.45 $22.45 $22.00 $22.10 $20.70 14,957
2019-02-26 $22.65 $22.65 $22.40 $22.62 $21.19 6,011
2019-02-25 $22.77 $22.86 $22.46 $22.47 $21.05 18,479
2019-02-22 $22.85 $23.17 $22.85 $23.17 $21.70 9,602
2019-02-21 $22.53 $22.71 $22.40 $22.71 $21.27 4,014
2019-02-20 $22.94 $23.20 $22.69 $22.85 $21.40 22,040
2019-02-19 $22.10 $22.83 $22.10 $22.70 $21.26 20,219
2019-02-15 $21.92 $22.00 $21.79 $22.00 $20.61 8,557
2019-02-14 $21.52 $21.75 $21.52 $21.62 $20.25 3,867
2019-02-13 $21.49 $21.75 $21.49 $21.55 $20.19 2,582
2019-02-12 $21.70 $21.83 $21.15 $21.37 $20.02 17,033
2019-02-11 $21.47 $21.77 $21.42 $21.46 $20.10 3,689
2019-02-08 $21.43 $21.72 $21.32 $21.56 $20.19 7,690
2019-02-07 $21.65 $21.81 $21.43 $21.46 $20.10 7,054
2019-02-06 $21.84 $22.30 $21.84 $21.84 $20.46 18,456
2019-02-05 $21.94 $22.00 $21.75 $21.91 $20.52 15,981
2019-02-04 $21.97 $22.50 $21.79 $22.00 $20.61 8,230
2019-02-01 $22.03 $22.27 $21.84 $22.06 $20.66 5,567
2019-01-31 $22.00 $22.25 $21.93 $22.13 $20.73 35,499
2019-01-30 $21.45 $21.95 $21.18 $21.78 $20.40 28,333
2019-01-29 $21.36 $21.43 $21.04 $21.43 $20.07 5,023
2019-01-28 $20.44 $21.04 $20.43 $21.04 $19.71 16,708
2019-01-25 $20.18 $20.68 $20.04 $20.60 $19.30 6,355
2019-01-24 $19.54 $19.87 $19.54 $19.80 $18.55 5,045
2019-01-23 $19.55 $19.80 $19.55 $19.80 $18.55 1,611
2019-01-22 $19.56 $19.83 $19.46 $19.80 $18.55 3,572
2019-01-18 $20.02 $20.02 $19.54 $19.56 $18.32 9,704
2019-01-17 $20.03 $20.20 $19.98 $20.01 $18.74 4,922
2019-01-16 $19.99 $20.11 $19.87 $20.07 $18.80 3,841
2019-01-15 $20.42 $20.42 $19.62 $19.89 $18.63 39,054
2019-01-14 $20.40 $20.50 $20.15 $20.15 $18.87 20,637
2019-01-11 $20.27 $20.45 $20.16 $20.39 $19.10 4,138
2019-01-10 $20.85 $20.91 $20.51 $20.51 $19.21 19,835
2019-01-09 $20.64 $20.85 $20.64 $20.83 $19.51 31,510
2019-01-08 $20.38 $20.53 $20.33 $20.50 $19.20 10,744
2019-01-07 $20.76 $20.82 $20.51 $20.51 $19.21 11,659
2019-01-04 $20.66 $20.76 $20.37 $20.67 $19.36 6,533
2019-01-03 $20.25 $20.92 $20.25 $20.92 $19.59 16,046
2019-01-02 $19.85 $20.14 $19.85 $20.06 $18.79 6,501
2018-12-31 $19.47 $19.93 $19.40 $19.85 $18.59 11,758
2018-12-28 $19.60 $19.73 $19.42 $19.62 $18.38 7,655
2018-12-27 $19.82 $19.83 $19.37 $19.38 $18.15 26,117
2018-12-26 $19.77 $19.81 $19.47 $19.49 $18.26 4,333
2018-12-24 $19.03 $19.62 $19.03 $19.53 $18.29 9,447
2018-12-21 $19.18 $19.18 $18.98 $19.03 $17.82 1,452
2018-12-20 $19.03 $19.36 $18.95 $19.27 $18.05 64,843
2018-12-19 $19.46 $19.78 $18.74 $18.74 $17.55 12,869
2018-12-18 $18.79 $19.44 $18.71 $19.44 $18.21 16,029
2018-12-17 $18.48 $18.89 $18.48 $18.89 $17.69 10,278
2018-12-14 $18.29 $18.51 $18.11 $18.48 $17.31 6,029
2018-12-13 $18.50 $18.82 $18.50 $18.61 $17.43 3,785
2018-12-12 $18.43 $18.84 $18.43 $18.54 $17.37 2,959
2018-12-11 $18.47 $18.48 $18.43 $18.48 $17.31 1,104
2018-12-10 $18.55 $18.70 $18.40 $18.55 $17.38 4,774
2018-12-07 $17.86 $18.86 $17.63 $18.86 $17.67 25,021
2018-12-06 $17.92 $18.40 $17.79 $17.95 $16.81 6,359
2018-12-04 $18.31 $18.31 $17.78 $18.03 $16.89 7,331
2018-12-03 $18.20 $18.20 $17.95 $17.96 $16.82 2,741
2018-11-30 $17.70 $17.94 $17.70 $17.90 $16.77 1,447
2018-11-29 $17.97 $18.05 $17.61 $18.05 $16.91 3,301
2018-11-28 $17.57 $17.98 $17.52 $17.64 $16.52 8,976
2018-11-27 $17.97 $17.97 $17.57 $17.66 $16.54 6,839
2018-11-26 $18.27 $18.27 $18.01 $18.01 $16.87 3,333
2018-11-23 $18.32 $18.32 $18.25 $18.25 $17.09 1,684
2018-11-21 $18.34 $18.77 $18.15 $18.66 $17.48 2,835
2018-11-20 $18.63 $18.64 $18.21 $18.54 $17.37 2,599
2018-11-19 $18.37 $18.78 $18.15 $18.30 $17.14 6,725
2018-11-16 $18.34 $18.50 $18.33 $18.39 $17.23 5,199
2018-11-15 $18.02 $18.02 $17.61 $17.99 $16.85 1,325
2018-11-14 $17.81 $18.04 $17.64 $18.04 $16.90 3,129
2018-11-13 $17.75 $17.95 $17.59 $17.60 $16.49 2,738
2018-11-12 $18.06 $18.08 $17.77 $17.77 $16.64 2,927
2018-11-09 $18.14 $18.14 $18.01 $18.04 $16.90 2,975
2018-11-08 $18.43 $18.80 $17.95 $18.50 $17.33 3,569
2018-11-07 $19.06 $19.27 $18.54 $18.54 $17.37 3,076
2018-11-06 $19.01 $19.01 $18.80 $18.80 $17.61 853
2018-11-05 $18.77 $19.00 $18.67 $18.90 $17.70 3,119
2018-11-02 $18.50 $18.76 $17.80 $18.76 $17.57 1,655
2018-11-01 $18.86 $19.40 $18.73 $18.76 $17.57 2,226
2018-10-31 $18.60 $18.60 $18.32 $18.47 $17.30 6,305
2018-10-30 $18.51 $18.71 $18.50 $18.60 $17.42 2,186
2018-10-29 $19.10 $19.33 $18.88 $18.88 $17.68 2,503
2018-10-26 $19.29 $19.49 $19.08 $19.08 $17.87 7,775
2018-10-25 $19.54 $19.63 $19.38 $19.63 $18.39 3,213
2018-10-24 $19.80 $19.80 $19.43 $19.43 $18.20 3,152
2018-10-23 $19.96 $20.30 $19.70 $20.00 $18.73 4,492
2018-10-22 $19.70 $19.86 $19.70 $19.75 $18.50 2,320
2018-10-19 $19.81 $20.05 $19.81 $19.91 $18.65 990
2018-10-18 $19.81 $19.90 $19.80 $19.81 $18.56 1,424
2018-10-17 $19.69 $20.02 $19.69 $20.02 $18.75 699
2018-10-16 $20.14 $20.18 $19.85 $19.85 $18.59 4,427
2018-10-15 $19.73 $20.32 $19.70 $20.06 $18.79 8,861
2018-10-12 $19.72 $19.91 $19.18 $19.68 $18.43 9,367
2018-10-11 $18.89 $19.70 $18.89 $19.43 $18.20 5,200
2018-10-10 $18.50 $18.56 $18.38 $18.46 $17.29 4,130
2018-10-09 $18.70 $18.71 $18.43 $18.54 $17.37 6,393
2018-10-08 $18.47 $19.17 $18.32 $19.08 $17.87 10,542
2018-10-05 $18.75 $18.80 $18.65 $18.78 $17.59 2,807
2018-10-04 $19.10 $19.22 $18.75 $18.86 $17.67 10,506
2018-10-03 $19.11 $19.11 $18.99 $19.06 $17.85 1,055
2018-10-02 $18.80 $19.11 $18.79 $18.95 $17.75 7,230
2018-10-01 $18.43 $18.79 $18.43 $18.75 $17.56 4,054
2018-09-28 $18.34 $18.65 $18.34 $18.62 $17.44 1,848
2018-09-27 $18.39 $18.94 $18.29 $18.29 $17.13 1,027
2018-09-26 $18.86 $18.86 $18.68 $18.68 $17.50 702
2018-09-25 $18.99 $19.00 $18.86 $18.86 $17.67 1,601
2018-09-24 $18.99 $19.22 $18.88 $18.88 $17.68 5,693
2018-09-21 $19.30 $19.30 $19.01 $19.04 $17.83 3,349
2018-09-20 $19.10 $19.28 $19.01 $19.26 $18.04 2,467
2018-09-19 $18.87 $19.05 $18.87 $18.88 $17.68 4,684
2018-09-18 $18.59 $18.69 $18.26 $18.26 $17.10 3,361
2018-09-17 $18.34 $18.55 $18.34 $18.48 $17.31 2,026
2018-09-14 $18.34 $18.34 $18.34 $18.34 $17.18 673
2018-09-13 $18.50 $18.50 $18.18 $18.18 $17.03 900
2018-09-12 $17.88 $18.51 $17.88 $18.50 $17.33 11,730
2018-09-11 $17.71 $17.80 $17.51 $17.80 $16.67 8,169
2018-09-10 $18.10 $18.18 $17.92 $17.92 $16.78 9,285
2018-09-07 $18.00 $18.08 $17.93 $17.98 $16.84 6,559
2018-09-06 $18.20 $18.35 $18.01 $18.03 $16.89 9,327
2018-09-05 $18.34 $18.34 $18.15 $18.18 $17.03 3,493
2018-09-04 $18.62 $18.62 $18.31 $18.33 $17.17 5,290
2018-08-31 $18.96 $19.12 $18.96 $19.02 $17.82 5,106
2018-08-30 $19.36 $19.36 $19.00 $19.09 $17.88 5,492
2018-08-29 $19.46 $19.54 $19.41 $19.46 $18.23 6,157
2018-08-28 $19.97 $19.97 $19.45 $19.51 $18.27 4,230
2018-08-27 $19.69 $19.90 $19.65 $19.79 $18.54 10,267
2018-08-24 $19.20 $19.79 $19.20 $19.62 $18.38 14,257
2018-08-23 $19.30 $19.30 $18.75 $18.75 $17.56 13,933
2018-08-22 $19.37 $19.49 $19.33 $19.45 $18.22 3,491
2018-08-21 $19.47 $19.53 $19.29 $19.43 $18.20 3,120
2018-08-20 $19.07 $19.50 $19.07 $19.34 $18.11 5,834
2018-08-17 $18.80 $19.04 $18.79 $19.04 $17.83 11,274
2018-08-16 $19.10 $19.40 $18.62 $18.62 $17.44 27,172
2018-08-15 $19.75 $19.75 $18.93 $19.00 $17.80 22,988
2018-08-14 $20.06 $20.16 $19.98 $20.08 $18.81 8,747
2018-08-13 $20.43 $20.66 $19.92 $19.97 $18.71 11,920
2018-08-10 $20.64 $20.90 $20.48 $20.50 $19.20 3,998
2018-08-09 $20.84 $20.86 $20.80 $20.80 $19.48 1,331
2018-08-08 $20.79 $20.83 $20.75 $20.75 $19.44 3,211
2018-08-07 $21.05 $21.16 $20.75 $20.78 $19.46 5,969
2018-08-06 $21.28 $21.30 $21.06 $21.17 $19.83 4,125
2018-08-03 $21.32 $21.43 $21.16 $21.20 $19.86 5,032
2018-08-02 $21.15 $21.31 $21.06 $21.07 $19.74 8,402
2018-08-01 $21.49 $21.53 $21.32 $21.50 $20.14 4,446
2018-07-31 $21.50 $21.85 $21.47 $21.56 $20.19 5,474
2018-07-30 $21.78 $21.78 $21.52 $21.60 $20.23 10,531
2018-07-27 $21.95 $22.01 $21.91 $21.96 $20.57 8,676
2018-07-26 $22.29 $22.38 $22.10 $22.24 $20.83 25,437
2018-07-25 $22.20 $22.25 $22.13 $22.13 $20.73 2,063
2018-07-24 $22.08 $22.19 $22.08 $22.11 $20.71 3,338
2018-07-23 $22.15 $22.20 $21.90 $22.12 $20.72 8,339
2018-07-20 $22.38 $22.40 $22.12 $22.20 $20.79 6,315
2018-07-19 $21.82 $22.35 $21.82 $22.20 $20.79 14,083
2018-07-18 $22.02 $22.42 $22.00 $22.24 $20.83 3,324
2018-07-17 $22.11 $22.26 $22.11 $22.17 $20.77 2,427
2018-07-16 $22.26 $22.37 $22.17 $22.26 $20.85 2,515
2018-07-13 $22.54 $22.65 $22.46 $22.50 $21.07 988
2018-07-12 $22.71 $22.71 $22.59 $22.69 $21.25 1,352
2018-07-11 $22.69 $22.69 $22.38 $22.48 $21.06 2,443
2018-07-10 $22.81 $22.94 $22.68 $22.94 $21.49 4,501
2018-07-09 $22.97 $23.07 $22.90 $22.94 $21.49 11,322
2018-07-06 $22.82 $22.84 $22.78 $22.81 $21.37 2,418
2018-07-05 $22.54 $22.66 $22.47 $22.61 $21.17 11,662
2018-07-03 $22.27 $22.38 $22.27 $22.28 $20.87 2,982
2018-07-02 $21.93 $22.06 $21.93 $22.06 $20.66 807
2018-06-29 $22.09 $22.24 $22.06 $22.18 $20.78 2,236
2018-06-28 $22.04 $22.31 $21.87 $22.05 $20.65 7,052
2018-06-27 $22.01 $22.22 $22.00 $22.00 $20.61 1,596
2018-06-26 $22.27 $22.27 $22.07 $22.23 $20.82 6,636
2018-06-25 $22.37 $22.40 $22.25 $22.28 $20.87 7,083
2018-06-22 $22.47 $22.63 $22.37 $22.60 $21.17 5,839
2018-06-21 $22.18 $22.38 $22.18 $22.30 $20.89 5,043
2018-06-20 $22.18 $22.21 $22.18 $22.21 $20.80 850
2018-06-19 $22.18 $22.39 $22.18 $22.29 $20.88 4,484
2018-06-18 $22.44 $22.52 $22.37 $22.52 $21.09 7,790
2018-06-15 $22.60 $22.65 $22.36 $22.40 $20.98 4,271
2018-06-14 $23.00 $23.00 $22.71 $22.75 $21.31 6,225
2018-06-13 $22.64 $22.87 $22.53 $22.87 $21.42 5,129
2018-06-12 $22.75 $22.86 $22.66 $22.66 $21.22 3,632
2018-06-11 $22.69 $23.09 $22.59 $23.00 $21.54 5,446
2018-06-08 $22.82 $23.02 $22.64 $22.80 $21.36 4,224
2018-06-07 $23.00 $23.10 $22.62 $22.98 $21.52 22,384
2018-06-06 $23.01 $23.09 $22.56 $22.87 $21.42 5,828
2018-06-05 $22.72 $22.90 $22.70 $22.81 $21.37 6,484
2018-06-04 $22.98 $22.98 $22.71 $22.84 $21.39 4,584
2018-06-01 $22.65 $22.87 $22.65 $22.68 $21.24 14,243
2018-05-31 $22.95 $23.08 $22.66 $22.91 $21.46 7,075
2018-05-30 $22.72 $22.98 $22.72 $22.95 $21.50 2,132
2018-05-29 $22.16 $22.78 $22.16 $22.68 $21.24 9,234
2018-05-25 $23.00 $23.08 $22.78 $22.78 $21.34 4,249
2018-05-24 $22.95 $23.20 $22.71 $23.20 $21.73 11,110
2018-05-23 $22.69 $22.78 $22.51 $22.71 $21.27 8,898
2018-05-22 $22.87 $23.10 $22.87 $22.98 $21.52 1,700
2018-05-21 $22.90 $23.09 $22.76 $23.07 $21.61 6,827
2018-05-18 $22.63 $22.90 $22.60 $22.84 $21.39 5,956
2018-05-17 $22.70 $22.85 $22.70 $22.78 $21.34 1,537
2018-05-16 $22.58 $22.82 $22.58 $22.78 $21.34 5,543
2018-05-15 $22.75 $22.82 $22.54 $22.77 $21.33 8,317
2018-05-14 $23.47 $23.52 $23.20 $23.38 $21.90 5,273
2018-05-11 $23.53 $23.53 $23.37 $23.37 $21.89 4,105
2018-05-10 $23.37 $23.50 $23.34 $23.47 $21.98 12,407
2018-05-09 $23.13 $23.45 $23.13 $23.28 $21.81 15,315
2018-05-08 $22.91 $22.91 $22.74 $22.89 $21.44 4,653
2018-05-07 $23.10 $23.28 $23.01 $23.06 $21.60 15,164
2018-05-04 $23.17 $23.28 $23.17 $23.22 $21.75 5,344
2018-05-03 $23.24 $23.28 $23.00 $23.14 $21.67 22,796
2018-05-02 $22.71 $23.11 $22.71 $23.08 $21.62 6,426
2018-05-01 $22.28 $22.62 $22.28 $22.62 $21.19 2,975
2018-04-30 $22.64 $22.72 $22.06 $22.60 $21.17 10,361
2018-04-27 $22.76 $22.81 $22.59 $22.79 $21.35 9,061
2018-04-26 $22.89 $22.99 $22.59 $22.79 $21.35 3,391
2018-04-25 $22.54 $22.82 $22.47 $22.62 $21.19 24,794
2018-04-24 $22.44 $22.70 $22.44 $22.66 $21.22 10,205
2018-04-23 $22.88 $22.92 $22.41 $22.42 $21.00 19,821
2018-04-20 $23.14 $23.25 $22.81 $23.25 $21.78 27,561
2018-04-19 $23.36 $23.45 $23.11 $23.25 $21.78 12,202
2018-04-18 $23.38 $23.55 $23.21 $23.21 $21.74 15,073
2018-04-17 $22.89 $23.35 $22.82 $23.27 $21.80 11,793
2018-04-16 $22.95 $22.95 $22.84 $22.88 $21.43 4,318
2018-04-13 $22.78 $22.92 $22.78 $22.87 $21.42 4,545
2018-04-12 $22.58 $22.77 $22.58 $22.77 $21.33 6,289
2018-04-11 $22.45 $23.03 $22.40 $22.80 $21.36 17,989
2018-04-10 $22.05 $22.35 $21.97 $22.23 $20.82 4,213
2018-04-09 $21.92 $22.10 $21.75 $21.96 $20.57 11,532
2018-04-06 $21.78 $22.05 $21.76 $21.96 $20.57 18,197
2018-04-05 $21.57 $21.63 $21.45 $21.59 $20.22 8,166
2018-04-04 $21.73 $21.73 $21.51 $21.69 $20.32 7,390
2018-04-03 $21.59 $21.65 $21.45 $21.51 $20.15 4,460
2018-04-02 $21.70 $21.87 $21.17 $21.86 $20.48 10,455
2018-03-29 $21.06 $21.60 $21.06 $21.54 $20.18 7,067
2018-03-28 $21.41 $21.41 $21.06 $21.10 $19.76 6,249
2018-03-27 $21.83 $21.95 $21.54 $21.55 $20.19 13,176
2018-03-26 $22.23 $22.37 $22.08 $22.15 $20.75 18,253
2018-03-23 $22.06 $22.29 $21.64 $22.11 $20.71 22,952
2018-03-22 $21.72 $22.01 $21.56 $21.56 $20.19 12,134
2018-03-21 $21.65 $21.94 $21.65 $21.94 $20.55 4,250
2018-03-20 $21.55 $21.55 $21.38 $21.40 $20.04 5,732
2018-03-19 $21.50 $21.70 $21.50 $21.70 $20.33 2,867
2018-03-16 $21.58 $21.66 $21.31 $21.66 $20.29 4,397
2018-03-15 $21.53 $21.79 $21.43 $21.43 $20.07 3,084
2018-03-14 $21.63 $21.83 $21.63 $21.77 $20.39 4,107
2018-03-13 $21.72 $21.72 $21.46 $21.70 $20.33 2,537
2018-03-12 $21.57 $21.64 $21.38 $21.58 $20.21 4,185
2018-03-09 $21.50 $21.81 $21.50 $21.64 $20.27 11,236
2018-03-08 $21.71 $21.71 $21.49 $21.55 $20.19 4,456
2018-03-07 $21.93 $22.02 $21.46 $21.59 $20.22 1,751
2018-03-06 $22.04 $22.28 $22.00 $22.10 $20.70 8,495
2018-03-05 $21.52 $21.69 $21.52 $21.69 $20.32 1,845
2018-03-02 $21.66 $21.89 $21.63 $21.68 $20.31 8,797
2018-03-01 $21.34 $21.45 $21.03 $21.11 $19.77 9,651
2018-02-28 $21.78 $21.78 $21.42 $21.50 $20.14 6,315
2018-02-27 $22.09 $22.09 $21.50 $21.54 $20.18 3,736
2018-02-26 $21.81 $22.09 $21.67 $22.09 $20.69 7,553
2018-02-23 $21.55 $21.65 $21.40 $21.65 $20.28 1,169
2018-02-22 $21.42 $21.69 $21.42 $21.53 $20.17 5,589
2018-02-21 $21.42 $21.66 $21.22 $21.28 $19.93 4,005
2018-02-20 $21.76 $21.82 $21.19 $21.28 $19.93 14,675
2018-02-16 $22.34 $22.41 $21.66 $21.80 $20.42 16,997
2018-02-15 $22.41 $22.50 $22.16 $22.31 $20.90 2,494
2018-02-14 $21.15 $22.27 $21.15 $22.23 $20.82 11,914
2018-02-13 $21.43 $21.59 $21.11 $21.16 $19.82 14,596
2018-02-12 $20.50 $21.35 $20.47 $21.28 $19.93 7,222
2018-02-09 $20.99 $21.01 $20.08 $20.44 $19.15 14,786
2018-02-08 $20.93 $21.25 $20.93 $21.08 $19.74 9,538
2018-02-07 $20.94 $21.22 $20.72 $20.84 $19.52 11,264
2018-02-06 $21.22 $21.61 $21.14 $21.17 $19.83 8,924
2018-02-05 $21.63 $21.67 $21.24 $21.49 $20.13 25,218
2018-02-02 $22.34 $22.72 $21.70 $21.72 $20.34 20,587
2018-02-01 $22.43 $22.64 $22.38 $22.60 $21.17 5,556
2018-01-31 $22.68 $22.81 $22.28 $22.77 $21.33 31,514
2018-01-30 $22.96 $22.96 $22.47 $22.50 $21.07 9,597
2018-01-29 $23.25 $23.31 $22.75 $22.75 $21.31 13,176
2018-01-26 $23.49 $23.60 $23.32 $23.39 $21.91 10,374
2018-01-25 $24.11 $24.17 $23.25 $23.27 $21.80 14,770
2018-01-24 $23.84 $24.21 $23.81 $23.88 $22.37 15,658
2018-01-23 $23.24 $23.57 $23.02 $23.57 $22.08 24,080
2018-01-22 $23.34 $23.50 $23.23 $23.32 $21.84 11,213
2018-01-19 $23.34 $23.50 $23.28 $23.34 $21.86 6,783
2018-01-18 $23.68 $23.82 $23.20 $23.22 $21.75 17,391
2018-01-17 $23.99 $24.36 $23.68 $23.84 $22.33 32,923
2018-01-16 $23.66 $24.10 $23.66 $24.09 $22.56 37,916
2018-01-12 $22.91 $23.72 $22.91 $23.49 $22.00 18,204
2018-01-11 $22.78 $22.93 $22.75 $22.75 $21.31 9,657
2018-01-10 $22.57 $22.91 $22.55 $22.85 $21.40 17,010
2018-01-09 $22.85 $22.85 $22.38 $22.53 $21.10 30,676
2018-01-08 $23.36 $23.39 $23.01 $23.02 $21.56 10,772
2018-01-05 $23.46 $23.53 $23.33 $23.44 $21.96 17,886
2018-01-04 $23.35 $23.54 $23.23 $23.53 $22.04 48,237
2018-01-03 $23.72 $23.75 $23.34 $23.54 $22.05 14,522
2018-01-02 $23.46 $23.75 $23.46 $23.75 $22.25 25,232
2017-12-29 $23.31 $23.55 $23.23 $23.31 $21.83 15,280
2017-12-28 $23.30 $23.46 $23.05 $23.29 $21.81 29,312
2017-12-27 $23.26 $23.46 $23.11 $23.26 $21.79 18,185
2017-12-26 $23.06 $23.34 $22.81 $23.11 $21.65 47,876
2017-12-22 $22.61 $22.77 $22.46 $22.74 $21.30 13,432
2017-12-21 $22.30 $22.58 $22.29 $22.46 $21.04 9,350
2017-12-20 $21.86 $22.24 $21.59 $22.22 $20.81 33,265
2017-12-19 $21.54 $21.79 $21.54 $21.72 $20.34 7,202
2017-12-18 $21.42 $21.69 $21.41 $21.55 $20.19 11,438
2017-12-15 $21.48 $21.48 $21.20 $21.20 $19.86 9,804
2017-12-14 $21.37 $21.37 $21.13 $21.26 $19.91 9,528
2017-12-13 $20.46 $21.30 $20.46 $21.26 $19.91 10,193
2017-12-12 $20.53 $20.59 $20.38 $20.58 $19.28 5,205
2017-12-11 $20.34 $20.64 $20.34 $20.55 $19.25 8,128
2017-12-08 $20.35 $20.54 $20.35 $20.54 $19.24 16,609
2017-12-07 $20.47 $20.47 $20.27 $20.28 $19.00 18,227
2017-12-06 $20.68 $20.75 $20.59 $20.59 $19.29 10,907
2017-12-05 $21.12 $21.12 $20.59 $20.75 $19.44 24,179
2017-12-04 $21.41 $21.41 $21.01 $21.01 $19.68 4,579
2017-12-01 $21.48 $21.59 $21.14 $21.43 $20.07 12,982
2017-11-30 $21.11 $21.37 $21.00 $21.08 $19.74 9,165
2017-11-29 $21.62 $21.75 $21.27 $21.30 $19.95 11,439
2017-11-28 $21.90 $21.93 $21.76 $21.76 $20.38 9,527
2017-11-27 $22.00 $22.00 $21.79 $21.93 $20.54 17,303
2017-11-24 $22.07 $22.17 $21.88 $21.90 $20.51 5,472
2017-11-22 $22.08 $22.16 $21.92 $22.04 $20.64 10,569
2017-11-21 $21.65 $21.99 $21.65 $21.73 $20.35 10,366
2017-11-20 $21.74 $21.87 $21.50 $21.52 $20.16 13,609
2017-11-17 $21.45 $21.85 $21.45 $21.77 $20.39 10,569
2017-11-16 $21.49 $21.61 $21.40 $21.44 $20.08 8,154
2017-11-15 $21.54 $21.54 $21.35 $21.41 $20.06 16,090
2017-11-14 $21.60 $21.63 $21.36 $21.38 $20.03 15,983
2017-11-13 $21.89 $21.89 $21.58 $21.61 $20.24 17,928
2017-11-10 $22.12 $22.25 $21.76 $21.81 $20.43 10,316
2017-11-09 $22.10 $22.17 $22.04 $22.16 $20.75 12,656
2017-11-08 $22.27 $22.36 $22.00 $22.00 $20.61 18,751
2017-11-07 $22.15 $22.32 $21.81 $22.03 $20.64 19,558
2017-11-06 $21.83 $22.27 $21.83 $22.08 $20.68 13,042
2017-11-03 $21.91 $21.91 $21.50 $21.62 $20.25 7,741
2017-11-02 $21.72 $22.00 $21.72 $21.73 $20.35 7,994
2017-11-01 $21.89 $22.06 $21.70 $21.70 $20.33 17,746
2017-10-31 $22.00 $22.00 $21.50 $21.50 $20.14 14,791
2017-10-30 $21.79 $21.99 $21.74 $21.92 $20.53 37,985
2017-10-27 $21.58 $21.79 $21.40 $21.76 $20.38 23,744
2017-10-26 $21.90 $21.90 $21.51 $21.58 $20.21 23,958
2017-10-25 $22.30 $22.30 $21.73 $21.88 $20.49 6,860
2017-10-24 $22.44 $22.52 $22.22 $22.22 $20.81 4,442
2017-10-23 $22.61 $22.99 $22.27 $22.47 $21.05 9,387
2017-10-20 $22.85 $22.86 $22.65 $22.78 $21.34 6,667
2017-10-19 $23.08 $23.15 $22.90 $22.99 $21.53 5,029
2017-10-18 $23.09 $23.16 $22.93 $22.93 $21.48 6,311
2017-10-17 $22.92 $23.10 $22.86 $23.09 $21.63 4,122
2017-10-16 $23.66 $23.78 $22.97 $22.99 $21.53 7,194
2017-10-13 $23.92 $23.92 $23.62 $23.85 $22.34 4,727
2017-10-12 $24.02 $24.02 $23.78 $23.84 $22.33 5,016
2017-10-11 $23.76 $24.06 $23.68 $24.02 $22.50 7,214
2017-10-10 $24.08 $24.18 $23.67 $23.68 $22.18 13,854
2017-10-09 $23.76 $23.98 $23.70 $23.98 $22.46 21,189
2017-10-06 $23.03 $23.61 $22.86 $23.59 $22.10 4,677
2017-10-05 $23.38 $23.38 $23.08 $23.19 $21.72 7,310
2017-10-04 $23.25 $23.44 $23.21 $23.31 $21.84 6,710
2017-10-03 $23.12 $23.32 $23.06 $23.28 $21.81 4,285
2017-10-02 $22.81 $23.04 $22.80 $22.93 $21.48 3,779
2017-09-29 $23.03 $23.44 $22.94 $22.96 $21.51 3,524
2017-09-28 $22.77 $23.18 $22.77 $23.18 $21.71 9,713
2017-09-27 $22.96 $23.08 $22.55 $22.85 $21.40 14,191
2017-09-26 $23.35 $23.53 $23.06 $23.06 $21.60 4,428
2017-09-25 $23.12 $23.67 $23.01 $23.62 $22.13 11,378
2017-09-22 $22.96 $23.20 $22.90 $23.13 $21.66 31,206
2017-09-21 $22.75 $23.07 $22.45 $22.96 $21.51 15,819
2017-09-20 $23.34 $23.93 $22.92 $22.97 $21.52 19,977
2017-09-19 $23.29 $23.44 $23.29 $23.44 $21.96 4,737
2017-09-18 $23.37 $23.37 $23.00 $23.05 $21.59 6,951
2017-09-15 $23.92 $23.92 $23.50 $23.50 $22.01 8,155
2017-09-14 $23.76 $23.92 $23.74 $23.92 $22.41 4,180
2017-09-13 $23.84 $23.93 $23.66 $23.66 $22.16 6,760
2017-09-12 $23.71 $24.09 $23.69 $24.05 $22.53 5,536
2017-09-11 $24.34 $24.35 $23.62 $23.71 $22.21 19,506
2017-09-08 $25.08 $25.08 $24.67 $24.71 $23.14 14,222
2017-09-07 $24.88 $25.21 $24.88 $25.04 $23.45 6,434
2017-09-06 $24.82 $25.05 $24.43 $24.60 $23.04 7,744
2017-09-05 $24.45 $24.97 $24.44 $24.97 $23.39 12,746
2017-09-01 $24.28 $24.28 $23.97 $24.27 $22.73 19,092
2017-08-31 $23.53 $24.10 $23.53 $24.10 $22.57 12,685
2017-08-30 $23.65 $23.65 $23.30 $23.35 $21.87 7,424
2017-08-29 $23.86 $24.06 $23.34 $23.53 $22.04 25,358
2017-08-28 $22.93 $23.48 $22.91 $23.48 $21.99 25,688
2017-08-25 $22.63 $22.78 $22.57 $22.78 $21.34 4,617
2017-08-24 $22.37 $22.54 $22.36 $22.50 $21.07 6,800
2017-08-23 $22.39 $22.53 $22.29 $22.48 $21.06 15,991
2017-08-22 $22.41 $22.59 $22.30 $22.47 $21.05 5,098
2017-08-21 $22.26 $22.48 $22.25 $22.46 $21.04 6,092
2017-08-18 $22.51 $22.63 $22.12 $22.19 $20.78 8,703
2017-08-17 $22.25 $22.56 $22.18 $22.18 $20.78 11,357
2017-08-16 $21.72 $22.24 $21.72 $22.16 $20.76 3,952
2017-08-15 $21.63 $21.85 $21.53 $21.73 $20.35 6,090
2017-08-14 $22.22 $22.29 $22.01 $22.20 $20.79 9,119
2017-08-11 $22.24 $22.41 $22.05 $22.40 $20.98 15,751
2017-08-10 $22.26 $22.27 $22.01 $22.01 $20.62 15,529
2017-08-09 $21.85 $22.07 $21.71 $21.94 $20.55 7,289
2017-08-08 $21.66 $21.66 $21.32 $21.41 $20.06 3,248
2017-08-07 $21.52 $21.82 $21.50 $21.60 $20.23 4,765
2017-08-04 $22.00 $22.00 $21.50 $21.60 $20.23 14,052
2017-08-03 $22.27 $22.35 $22.16 $22.23 $20.83 7,868
2017-08-02 $22.43 $22.52 $22.27 $22.31 $20.90 11,088
2017-08-01 $22.66 $22.79 $22.40 $22.48 $21.06 10,207
2017-07-31 $22.66 $22.82 $22.60 $22.65 $21.22 12,931
2017-07-28 $22.46 $22.78 $22.46 $22.63 $21.20 7,085
2017-07-27 $22.98 $22.98 $22.40 $22.40 $20.98 2,945
2017-07-26 $22.21 $22.93 $22.21 $22.88 $21.43 7,574
2017-07-25 $22.52 $22.52 $22.28 $22.28 $20.87 4,004
2017-07-24 $22.81 $22.81 $22.26 $22.36 $20.94 6,365
2017-07-21 $22.60 $22.80 $22.39 $22.62 $21.19 11,329
2017-07-20 $22.42 $22.51 $22.35 $22.40 $20.98 2,776
2017-07-19 $22.50 $22.59 $22.30 $22.57 $21.14 5,012
2017-07-18 $22.50 $22.59 $22.28 $22.44 $21.02 7,969
2017-07-17 $22.07 $22.38 $22.07 $22.22 $20.81 4,078
2017-07-14 $21.91 $22.19 $21.91 $21.96 $20.57 3,109
2017-07-13 $22.04 $22.04 $21.65 $21.69 $20.32 5,216
2017-07-12 $21.99 $22.19 $21.90 $21.97 $20.58 4,749
2017-07-11 $21.76 $21.77 $21.47 $21.70 $20.33 5,651
2017-07-10 $21.31 $21.82 $21.31 $21.82 $20.44 3,964
2017-07-07 $21.69 $21.83 $21.22 $21.28 $19.93 10,689
2017-07-06 $21.89 $21.99 $21.70 $21.83 $20.45 7,875
2017-07-05 $21.80 $21.91 $21.68 $21.91 $20.52 13,377
2017-07-03 $22.38 $22.38 $21.88 $21.88 $20.49 7,587
2017-06-30 $22.33 $22.76 $22.33 $22.67 $21.23 3,144
2017-06-29 $22.79 $22.79 $22.28 $22.52 $21.09 12,936
2017-06-28 $22.78 $22.99 $22.55 $22.99 $21.53 98,079
2017-06-27 $22.50 $22.71 $22.34 $22.50 $21.07 27,196
2017-06-26 $22.50 $22.60 $22.04 $22.60 $21.17 9,771
2017-06-23 $22.50 $22.65 $22.40 $22.65 $21.22 6,045
2017-06-22 $22.00 $22.38 $22.00 $22.29 $20.87 4,255
2017-06-21 $21.63 $21.94 $21.62 $21.93 $20.54 5,404
2017-06-20 $21.57 $21.57 $21.51 $21.55 $20.18 2,607
2017-06-19 $21.67 $21.90 $21.59 $21.69 $20.32 5,925
2017-06-16 $21.80 $21.96 $21.61 $21.77 $20.39 6,781
2017-06-15 $21.69 $22.08 $21.69 $21.95 $20.56 7,185
2017-06-14 $23.32 $23.32 $21.60 $21.82 $20.43 11,922
2017-06-13 $22.36 $22.76 $22.20 $22.74 $21.30 8,990
2017-06-12 $22.07 $22.29 $22.00 $22.29 $20.88 5,186
2017-06-09 $22.16 $22.22 $21.95 $22.01 $20.62 7,939
2017-06-08 $22.24 $22.42 $22.04 $22.29 $20.87 6,133
2017-06-07 $22.85 $22.85 $22.40 $22.69 $21.25 6,821
2017-06-06 $21.96 $22.85 $21.96 $22.85 $21.40 13,226
2017-06-05 $21.87 $21.87 $21.41 $21.64 $20.27 11,392
2017-06-02 $21.51 $21.78 $21.34 $21.58 $20.21 8,395
2017-06-01 $21.25 $21.39 $21.25 $21.31 $19.96 5,307
2017-05-31 $21.54 $21.70 $21.35 $21.43 $20.07 7,293
2017-05-30 $21.66 $21.93 $21.45 $21.45 $20.09 10,151
2017-05-26 $22.28 $22.28 $21.83 $21.83 $20.45 21,005
2017-05-25 $21.86 $21.99 $21.62 $21.80 $20.42 11,526
2017-05-24 $21.68 $21.96 $21.33 $21.92 $20.53 11,257
2017-05-23 $22.59 $22.72 $21.61 $21.71 $20.33 20,806
2017-05-22 $22.44 $22.71 $22.35 $22.50 $21.07 24,949
2017-05-19 $22.33 $22.43 $22.16 $22.27 $20.86 17,069
2017-05-18 $22.50 $22.50 $21.88 $22.18 $20.78 14,425
2017-05-17 $23.05 $23.10 $22.42 $22.49 $21.07 21,182
2017-05-16 $22.34 $22.46 $22.08 $22.30 $20.89 10,588
2017-05-15 $22.50 $22.55 $21.70 $22.04 $20.64 19,497
2017-05-12 $21.87 $22.15 $21.82 $21.92 $20.53 10,797
2017-05-11 $21.10 $21.78 $20.84 $21.77 $20.39 13,303
2017-05-10 $20.98 $21.22 $20.81 $21.19 $19.85 11,464
2017-05-09 $20.52 $20.71 $20.28 $20.71 $19.40 25,476
2017-05-08 $20.67 $21.05 $20.36 $20.60 $19.30 14,218
2017-05-05 $20.39 $20.93 $20.39 $20.82 $19.50 12,888
2017-05-04 $21.00 $21.07 $20.24 $20.31 $19.02 21,201
2017-05-03 $21.42 $21.69 $21.16 $21.45 $20.09 6,957
2017-05-02 $21.69 $21.83 $21.50 $21.53 $20.17 8,534
2017-05-01 $22.25 $22.25 $21.30 $21.69 $20.32 11,548
2017-04-28 $21.83 $22.49 $21.83 $22.12 $20.72 25,485
2017-04-27 $22.00 $22.02 $21.54 $21.93 $20.54 12,750
2017-04-26 $21.91 $22.27 $21.46 $22.02 $20.63 24,312
2017-04-25 $22.86 $22.86 $21.72 $22.06 $20.66 23,457
2017-04-24 $23.26 $23.26 $22.98 $23.08 $21.62 39,591
2017-04-21 $23.34 $23.68 $23.34 $23.55 $22.06 38,932
2017-04-20 $23.23 $23.67 $23.18 $23.35 $21.87 10,873
2017-04-19 $23.83 $23.83 $23.00 $23.24 $21.77 13,824
2017-04-18 $24.28 $24.32 $23.79 $23.82 $22.31 23,001
2017-04-17 $24.70 $24.71 $23.94 $24.45 $22.90 15,382
2017-04-13 $25.13 $25.13 $24.63 $24.67 $23.11 5,220
2017-04-12 $24.90 $25.14 $24.67 $25.04 $23.45 7,077
2017-04-11 $24.49 $24.90 $24.35 $24.80 $23.23 7,109
2017-04-10 $24.15 $24.29 $23.94 $24.20 $22.67 9,491
2017-04-07 $24.49 $24.70 $23.99 $24.15 $22.62 15,036
2017-04-06 $24.08 $24.26 $23.83 $24.20 $22.67 7,812
2017-04-05 $23.86 $24.29 $23.76 $24.02 $22.50 5,706
2017-04-04 $24.49 $24.49 $23.96 $24.20 $22.67 9,605
2017-04-03 $23.90 $24.17 $23.90 $24.17 $22.64 1,072
2017-03-31 $23.42 $24.06 $23.42 $23.87 $22.36 2,588
2017-03-30 $23.98 $23.98 $23.58 $23.62 $22.12 3,617
2017-03-29 $23.79 $23.91 $23.79 $23.90 $22.39 1,894
2017-03-28 $23.99 $24.48 $23.30 $23.76 $22.26 8,405
2017-03-27 $24.09 $24.27 $23.86 $24.04 $22.52 3,999
2017-03-24 $23.70 $24.00 $23.68 $23.68 $22.18 4,357
2017-03-23 $24.47 $24.47 $23.58 $23.76 $22.26 4,118
2017-03-22 $24.50 $24.57 $24.09 $24.18 $22.65 2,716
2017-03-21 $24.28 $24.60 $24.23 $24.29 $22.75 5,482
2017-03-20 $23.96 $24.25 $23.65 $24.18 $22.65 7,564
2017-03-17 $24.26 $24.72 $23.48 $23.81 $22.30 11,252
2017-03-16 $24.74 $25.18 $24.10 $24.16 $22.63 8,776
2017-03-15 $22.26 $24.25 $22.23 $24.11 $22.58 23,964
2017-03-14 $23.16 $23.36 $22.14 $22.14 $20.74 6,233
2017-03-13 $22.81 $23.37 $22.81 $23.15 $21.68 14,297
2017-03-10 $21.56 $22.51 $21.50 $22.51 $21.08 24,861
2017-03-09 $21.82 $21.82 $21.41 $21.50 $20.14 9,020
2017-03-08 $21.51 $21.96 $21.51 $21.71 $20.33 19,289
2017-03-07 $21.76 $22.10 $21.52 $21.92 $20.53 23,191
2017-03-06 $22.86 $22.86 $21.71 $21.79 $20.41 12,307
2017-03-03 $22.45 $22.97 $22.00 $22.78 $21.34 17,712
2017-03-02 $23.63 $23.65 $22.40 $22.49 $21.07 32,723
2017-03-01 $23.00 $23.97 $22.83 $23.97 $22.45 21,788
2017-02-28 $23.69 $24.10 $23.38 $23.39 $21.91 34,241
2017-02-27 $25.51 $26.09 $23.58 $23.59 $22.10 28,200
2017-02-24 $26.34 $26.57 $25.52 $25.52 $23.90 28,814
2017-02-23 $26.63 $26.63 $26.07 $26.07 $24.42 14,938
2017-02-22 $26.33 $26.33 $25.50 $25.88 $24.24 14,611
2017-02-21 $26.49 $26.50 $25.87 $26.37 $24.70 21,603
2017-02-17 $27.28 $27.29 $26.57 $26.57 $24.89 24,948
2017-02-16 $26.86 $27.17 $26.76 $27.07 $25.36 25,743
2017-02-15 $26.37 $26.50 $26.17 $26.26 $24.60 5,194
2017-02-14 $26.40 $26.64 $26.00 $26.50 $24.82 21,704
2017-02-13 $26.36 $26.51 $26.20 $26.41 $24.74 9,798
2017-02-10 $25.87 $26.60 $25.87 $26.59 $24.91 5,630
2017-02-09 $26.80 $26.80 $25.86 $25.86 $24.22 44,813
2017-02-08 $26.71 $27.17 $26.30 $26.63 $24.94 24,288
2017-02-07 $26.65 $27.11 $26.41 $26.41 $24.74 16,674
2017-02-06 $25.53 $26.86 $25.47 $26.86 $25.16 21,769
2017-02-03 $25.37 $25.38 $25.00 $25.17 $23.58 11,017
2017-02-02 $24.97 $25.31 $24.80 $24.90 $23.32 15,458
2017-02-01 $23.99 $24.79 $23.99 $24.79 $23.22 12,633
2017-01-31 $24.77 $24.77 $24.13 $24.20 $22.67 16,477
2017-01-30 $24.12 $24.31 $23.68 $23.71 $22.21 7,378
2017-01-27 $23.62 $24.04 $23.62 $23.86 $22.35 7,244
2017-01-26 $23.49 $23.97 $23.19 $23.64 $22.14 16,244
2017-01-25 $23.81 $24.19 $23.53 $24.19 $22.66 15,352
2017-01-24 $24.55 $24.96 $24.13 $24.26 $22.73 65,250
2017-01-23 $24.33 $24.72 $24.05 $24.65 $23.09 38,518
2017-01-20 $23.81 $24.30 $23.53 $23.75 $22.25 22,556
2017-01-19 $23.13 $23.72 $23.13 $23.69 $22.19 18,146
2017-01-18 $24.39 $24.44 $23.50 $23.71 $22.21 16,613
2017-01-17 $24.19 $24.58 $24.10 $24.20 $22.67 30,664
2017-01-13 $23.43 $23.61 $22.81 $23.60 $22.11 5,639
2017-01-12 $24.10 $24.49 $23.50 $23.63 $22.13 19,084
2017-01-11 $23.30 $23.70 $22.88 $23.70 $22.20 10,546
2017-01-10 $23.68 $24.19 $23.19 $23.55 $22.06 46,691
2017-01-09 $23.40 $23.88 $23.00 $23.37 $21.89 72,404
2017-01-06 $23.70 $23.70 $22.38 $22.94 $21.49 50,566
2017-01-05 $22.66 $23.90 $22.66 $23.83 $22.32 30,280
2017-01-04 $21.76 $22.28 $21.50 $22.23 $20.82 33,433
2017-01-03 $20.81 $22.26 $20.81 $21.26 $19.91 52,392
2016-12-30 $21.50 $21.80 $20.43 $20.70 $19.39 28,697
2016-12-29 $19.30 $22.00 $19.30 $21.05 $19.72 42,031
2016-12-28 $18.76 $19.86 $18.23 $19.54 $18.30 48,855
2016-12-27 $26.40 $26.68 $25.99 $26.67 $17.69 30,809
2016-12-23 $25.67 $26.44 $25.52 $25.96 $17.22 21,487
2016-12-22 $25.64 $26.53 $25.34 $25.95 $17.21 26,136
2016-12-21 $26.01 $26.88 $25.32 $25.80 $17.11 27,486
2016-12-20 $25.54 $26.26 $25.23 $25.72 $17.06 21,557
2016-12-19 $26.03 $26.21 $25.66 $25.85 $17.15 9,472
2016-12-16 $26.31 $26.35 $25.51 $26.18 $17.36 25,679
2016-12-15 $27.49 $27.49 $25.72 $26.37 $17.49 52,387
2016-12-14 $29.42 $29.74 $27.87 $27.87 $18.49 33,872
2016-12-13 $29.32 $29.56 $28.84 $29.17 $19.34 11,658
2016-12-12 $29.06 $29.72 $28.86 $29.01 $19.24 13,043
2016-12-09 $29.61 $29.90 $28.81 $28.84 $19.13 20,915
2016-12-08 $29.78 $30.23 $29.75 $30.14 $19.99 14,827
2016-12-07 $30.52 $30.79 $29.86 $30.01 $19.90 28,532
2016-12-06 $30.49 $30.90 $30.18 $30.41 $20.17 29,594
2016-12-05 $30.54 $30.59 $29.63 $30.58 $20.28 6,722
2016-12-02 $29.70 $30.74 $29.70 $30.64 $20.32 16,603
2016-12-01 $29.21 $29.61 $28.27 $29.39 $19.49 21,323
2016-11-30 $29.76 $29.76 $28.59 $28.86 $19.14 14,146
2016-11-29 $28.55 $29.53 $28.21 $29.41 $19.51 5,210
2016-11-28 $28.06 $29.71 $28.06 $29.35 $19.47 48,379
2016-11-25 $28.38 $28.59 $27.80 $28.05 $18.60 11,306
2016-11-23 $28.51 $28.56 $27.70 $28.43 $18.86 47,113
2016-11-22 $29.70 $29.90 $29.10 $29.68 $19.69 14,795
2016-11-21 $28.86 $29.89 $28.81 $29.20 $19.37 12,396
2016-11-18 $28.47 $28.71 $27.73 $28.52 $18.92 16,119
2016-11-17 $30.45 $30.45 $28.75 $28.99 $19.23 20,993
2016-11-16 $30.74 $31.13 $29.90 $30.25 $20.06 19,761
2016-11-15 $29.02 $30.61 $29.02 $30.61 $20.30 19,865
2016-11-14 $29.01 $29.21 $27.18 $28.89 $19.16 98,666
2016-11-11 $31.06 $31.20 $28.66 $29.24 $19.39 46,978
2016-11-10 $33.88 $33.88 $31.16 $31.24 $20.72 52,637
2016-11-09 $33.98 $35.89 $33.67 $33.90 $22.48 26,910
2016-11-08 $33.59 $34.27 $33.47 $33.51 $22.23 11,637
2016-11-07 $33.87 $33.87 $33.15 $33.76 $22.39 14,749
2016-11-04 $35.46 $35.46 $34.57 $34.90 $23.15 4,610
2016-11-03 $35.44 $35.60 $34.68 $35.48 $23.53 11,613
2016-11-02 $36.53 $37.01 $35.48 $35.48 $23.53 21,554
2016-11-01 $35.09 $36.11 $35.09 $35.74 $23.71 10,547
2016-10-31 $34.29 $34.82 $34.28 $34.74 $23.04 9,814
2016-10-28 $34.28 $34.51 $33.72 $34.24 $22.71 14,690
2016-10-27 $35.05 $35.05 $34.24 $34.34 $22.77 7,477
2016-10-26 $35.49 $35.73 $34.52 $34.64 $22.98 8,405
2016-10-25 $35.05 $35.86 $34.95 $35.49 $23.54 18,826
2016-10-24 $35.77 $35.82 $34.67 $35.06 $23.25 11,344
2016-10-21 $35.86 $35.86 $34.18 $35.67 $23.66 9,045
2016-10-20 $36.12 $36.15 $35.51 $35.87 $23.79 3,737
2016-10-19 $35.52 $36.49 $35.52 $36.20 $24.01 19,339
2016-10-18 $34.53 $35.36 $34.24 $35.30 $23.41 11,897
2016-10-17 $34.13 $34.43 $34.11 $34.14 $22.64 12,865
2016-10-14 $34.25 $34.84 $33.97 $33.97 $22.53 11,115
2016-10-13 $33.88 $35.47 $33.88 $34.32 $22.76 23,791
2016-10-12 $33.36 $34.08 $33.36 $33.96 $22.52 16,481
2016-10-11 $33.82 $34.05 $33.27 $33.31 $22.09 17,146
2016-10-10 $33.73 $34.49 $33.73 $34.05 $22.58 11,552
2016-10-07 $33.42 $34.61 $33.09 $33.53 $22.24 15,903
2016-10-06 $33.62 $33.88 $32.87 $32.89 $21.81 28,443
2016-10-05 $34.78 $34.94 $33.56 $34.47 $22.86 55,392
2016-10-04 $37.32 $37.32 $33.98 $34.43 $22.84 63,176
2016-10-03 $38.11 $38.12 $37.20 $37.67 $24.98 14,823
2016-09-30 $38.84 $39.18 $38.27 $38.32 $25.41 7,896
2016-09-29 $38.71 $39.53 $37.87 $38.54 $25.56 14,507
2016-09-28 $37.56 $39.12 $37.52 $39.01 $25.87 9,188
2016-09-27 $39.00 $39.00 $37.95 $38.05 $25.24 17,751
2016-09-26 $39.91 $40.44 $39.05 $39.34 $26.09 13,532
2016-09-23 $40.68 $40.68 $39.70 $40.09 $26.59 12,964
2016-09-22 $41.57 $42.60 $40.97 $41.26 $27.37 29,958
2016-09-21 $39.05 $41.61 $39.05 $41.61 $27.60 29,713
2016-09-20 $37.14 $39.12 $37.14 $38.98 $25.85 16,284
2016-09-19 $39.10 $39.63 $38.78 $38.82 $25.75 4,789
2016-09-16 $39.02 $39.80 $38.53 $38.89 $25.79 24,173
2016-09-15 $39.67 $40.37 $38.88 $39.53 $26.22 15,913
2016-09-14 $39.59 $40.36 $39.32 $39.47 $26.18 25,896
2016-09-13 $40.87 $40.87 $38.81 $39.16 $25.97 21,168
2016-09-12 $38.89 $40.80 $37.80 $40.78 $27.05 45,048
2016-09-09 $41.33 $41.33 $39.49 $39.58 $26.25 28,829
2016-09-08 $42.10 $42.35 $41.50 $41.73 $27.68 31,196
2016-09-07 $43.29 $43.34 $41.54 $42.19 $27.98 44,271
2016-09-06 $41.49 $43.11 $41.49 $42.96 $28.49 72,890
2016-09-02 $38.96 $41.00 $38.96 $40.73 $27.01 114,889
2016-09-01 $36.85 $38.34 $36.36 $38.04 $25.23 70,020
2016-08-31 $37.26 $37.70 $36.36 $37.07 $24.59 104,678
2016-08-30 $39.45 $39.61 $37.35 $37.70 $25.01 65,334
2016-08-29 $40.13 $40.18 $39.64 $39.83 $26.42 35,492
2016-08-26 $40.45 $42.62 $39.75 $40.41 $26.80 88,798
2016-08-25 $38.50 $39.96 $37.68 $39.74 $26.36 55,594
2016-08-24 $41.14 $41.25 $38.27 $38.70 $25.67 110,890
2016-08-23 $42.83 $43.34 $41.70 $41.72 $27.67 22,574
2016-08-22 $43.47 $43.47 $42.13 $42.46 $28.16 82,068
2016-08-19 $44.76 $44.76 $43.66 $43.98 $29.17 38,248
2016-08-18 $44.35 $45.30 $44.35 $45.18 $29.97 31,707
2016-08-17 $45.15 $45.15 $43.34 $44.26 $29.36 68,076
2016-08-16 $45.20 $45.53 $44.96 $45.35 $30.08 46,995
2016-08-15 $44.68 $45.29 $44.63 $44.83 $29.73 43,099
2016-08-12 $44.78 $45.61 $44.30 $44.45 $29.48 36,596
2016-08-11 $44.61 $45.41 $44.16 $44.17 $29.30 32,411
2016-08-10 $44.55 $44.62 $43.29 $44.42 $29.46 48,084
2016-08-09 $42.87 $43.32 $42.85 $43.05 $28.55 10,996
2016-08-08 $42.36 $43.20 $42.35 $42.58 $28.24 37,039
2016-08-05 $43.77 $43.77 $42.08 $42.57 $28.24 50,311
2016-08-04 $44.36 $44.96 $44.30 $44.69 $29.64 24,204
2016-08-03 $44.24 $44.36 $43.71 $44.26 $29.36 36,975
2016-08-02 $45.34 $45.90 $44.50 $44.53 $29.54 80,490
2016-08-01 $44.53 $45.00 $44.23 $45.00 $29.85 45,734
2016-07-29 $43.04 $44.60 $43.04 $44.41 $29.46 76,599
2016-07-28 $42.96 $43.36 $41.85 $42.66 $28.29 44,131
2016-07-27 $40.52 $42.30 $40.00 $42.16 $27.96 27,199
2016-07-26 $39.07 $40.17 $39.07 $40.07 $26.58 50,798
2016-07-25 $40.54 $40.57 $38.86 $39.04 $25.89 47,783
2016-07-22 $40.18 $40.97 $40.04 $40.89 $27.12 58,190
2016-07-21 $39.34 $41.07 $39.31 $40.78 $27.04 60,300
2016-07-20 $41.95 $41.95 $39.32 $39.54 $26.23 111,351
2016-07-19 $43.05 $43.59 $42.66 $42.66 $28.29 45,605
2016-07-18 $43.68 $44.14 $43.01 $43.67 $28.96 28,900
2016-07-15 $44.00 $44.85 $43.70 $43.80 $29.05 49,812
2016-07-14 $43.96 $45.50 $43.50 $44.69 $29.64 48,751
2016-07-13 $43.63 $44.87 $43.52 $44.78 $29.70 56,527
2016-07-12 $44.80 $45.24 $43.08 $43.15 $28.62 90,273
2016-07-11 $42.66 $44.68 $42.55 $44.53 $29.54 96,990
2016-07-08 $42.78 $42.86 $41.47 $42.76 $28.36 90,479
2016-07-07 $44.66 $44.66 $42.32 $42.62 $28.27 125,106
2016-07-06 $43.45 $44.76 $43.26 $44.64 $29.61 108,699
2016-07-05 $41.89 $42.87 $41.40 $42.61 $28.26 117,374
2016-07-01 $40.44 $41.91 $40.06 $41.00 $27.19 126,726
2016-06-30 $39.49 $39.82 $38.85 $39.46 $26.17 44,923
2016-06-29 $38.56 $39.88 $38.38 $39.00 $25.87 38,157
2016-06-28 $36.83 $38.34 $36.83 $37.99 $25.20 59,798
2016-06-27 $38.80 $39.01 $36.63 $37.56 $24.91 111,523
2016-06-24 $38.61 $38.73 $36.90 $37.53 $24.89 101,553
2016-06-23 $35.91 $36.15 $35.30 $35.32 $23.43 20,180
2016-06-22 $35.48 $35.73 $35.06 $35.67 $23.66 14,496
2016-06-21 $35.58 $35.62 $35.01 $35.19 $23.34 61,754
2016-06-20 $35.79 $36.06 $35.01 $36.02 $23.89 43,388
2016-06-17 $35.47 $36.03 $35.06 $35.20 $23.35 31,890
2016-06-16 $37.70 $37.70 $34.88 $35.20 $23.35 78,022
2016-06-15 $35.65 $37.16 $35.53 $36.78 $24.39 29,454
2016-06-14 $37.00 $37.06 $35.56 $35.62 $23.63 35,558
2016-06-13 $37.21 $37.75 $36.30 $36.69 $24.34 37,901
2016-06-10 $37.09 $37.82 $36.19 $36.63 $24.30 103,870
2016-06-09 $36.12 $36.60 $35.77 $36.58 $24.26 39,014
2016-06-08 $35.51 $36.49 $35.30 $35.79 $23.74 57,096
2016-06-07 $34.74 $34.78 $34.25 $34.54 $22.91 46,463
2016-06-06 $33.79 $34.91 $33.77 $34.62 $22.96 65,689
2016-06-03 $32.19 $33.54 $30.80 $33.46 $22.19 53,639
2016-06-02 $30.87 $31.29 $30.20 $30.41 $20.17 25,758
2016-06-01 $30.85 $31.29 $30.34 $30.76 $20.40 43,240
2016-05-31 $30.01 $30.94 $29.00 $30.79 $20.42 72,564
2016-05-27 $31.56 $31.56 $30.01 $30.03 $19.92 106,992
2016-05-26 $32.43 $32.75 $31.59 $31.90 $21.16 23,431
2016-05-25 $30.91 $31.89 $30.19 $31.76 $21.07 96,995
2016-05-24 $32.72 $32.92 $31.16 $31.31 $20.77 82,503
2016-05-23 $33.24 $33.98 $33.19 $33.87 $22.46 39,873
2016-05-20 $34.42 $34.65 $33.37 $33.82 $22.43 28,269
2016-05-19 $32.86 $34.00 $32.16 $33.89 $22.48 72,197
2016-05-18 $35.54 $35.72 $33.50 $33.50 $22.22 57,187
2016-05-17 $35.21 $35.82 $35.00 $35.79 $23.74 39,365
2016-05-16 $35.15 $35.85 $34.90 $35.22 $23.36 34,909
2016-05-13 $34.57 $35.09 $34.29 $34.48 $22.87 33,973
2016-05-12 $34.89 $35.55 $34.30 $34.64 $22.98 66,765
2016-05-11 $33.99 $34.97 $33.60 $34.46 $22.86 38,446
2016-05-10 $32.50 $33.50 $32.09 $33.47 $22.20 39,374
2016-05-09 $34.00 $34.00 $32.67 $32.78 $21.74 41,399
2016-05-06 $33.25 $34.82 $33.25 $34.32 $22.76 42,606
2016-05-05 $33.12 $33.94 $33.03 $33.21 $22.03 26,344
2016-05-04 $34.08 $34.28 $32.18 $32.32 $21.44 108,289
2016-05-03 $36.16 $36.16 $34.24 $34.46 $22.86 86,741
2016-05-02 $36.57 $37.12 $35.85 $36.19 $24.00 83,075
2016-04-29 $34.72 $36.50 $34.72 $36.50 $24.21 87,579
2016-04-28 $32.89 $34.10 $32.89 $33.97 $22.53 71,763
2016-04-27 $32.37 $32.96 $32.37 $32.63 $21.64 35,888
2016-04-26 $31.15 $32.02 $30.99 $32.02 $21.24 33,804
2016-04-25 $31.40 $31.65 $30.84 $31.06 $20.60 26,434
2016-04-22 $32.44 $32.45 $30.60 $31.39 $20.82 72,413
2016-04-21 $33.02 $33.28 $32.26 $32.46 $21.53 43,720
2016-04-20 $33.30 $33.73 $31.67 $31.99 $21.22 152,396
2016-04-19 $32.54 $33.13 $32.37 $33.07 $21.93 122,091
2016-04-18 $30.07 $31.81 $30.00 $31.69 $21.02 104,866
2016-04-15 $28.09 $29.41 $28.07 $29.28 $19.42 47,152
2016-04-14 $27.97 $28.05 $27.11 $28.03 $18.59 73,969
2016-04-13 $29.17 $29.39 $27.95 $28.24 $18.73 49,424
2016-04-12 $28.08 $29.41 $28.04 $29.18 $19.35 109,405
2016-04-11 $25.86 $27.80 $25.86 $27.75 $18.41 96,067
2016-04-08 $24.44 $25.35 $24.35 $25.34 $16.81 55,488
2016-04-07 $23.79 $24.35 $23.79 $24.26 $16.09 23,946
2016-04-06 $23.32 $23.70 $23.24 $23.49 $15.58 16,515
2016-04-05 $22.89 $23.41 $22.75 $23.41 $15.53 6,357
2016-04-04 $22.94 $22.94 $22.58 $22.60 $14.99 7,349
2016-04-01 $22.40 $22.94 $22.10 $22.94 $15.22 18,545
2016-03-31 $23.12 $23.48 $22.76 $22.76 $15.10 34,608
2016-03-30 $23.25 $23.25 $22.57 $23.08 $15.31 33,805
2016-03-29 $22.10 $23.31 $22.09 $23.15 $15.35 14,840
2016-03-28 $22.06 $22.70 $21.84 $22.03 $14.61 25,384
2016-03-24 $22.54 $22.54 $22.04 $22.30 $14.79 16,020
2016-03-23 $23.34 $23.34 $22.53 $22.53 $14.94 30,742
2016-03-22 $23.90 $24.01 $23.63 $23.88 $15.84 45,857
2016-03-21 $23.84 $23.89 $22.99 $23.67 $15.70 17,479
2016-03-18 $23.76 $24.01 $23.58 $23.89 $15.85 14,337
2016-03-17 $24.14 $24.60 $23.73 $23.81 $15.79 68,122
2016-03-16 $22.10 $23.78 $21.55 $23.78 $15.77 36,276
2016-03-15 $22.24 $22.24 $21.02 $22.08 $14.64 53,312
2016-03-14 $23.21 $23.21 $22.28 $22.28 $14.78 40,906
2016-03-11 $23.60 $23.86 $22.95 $23.03 $15.27 39,643
2016-03-10 $23.00 $23.56 $22.97 $23.50 $15.59 84,702
2016-03-09 $22.63 $23.14 $21.65 $22.78 $15.11 124,730
2016-03-08 $24.00 $24.08 $22.75 $22.81 $15.13 60,377
2016-03-07 $23.40 $24.22 $23.34 $23.90 $15.85 73,756
2016-03-04 $23.05 $24.19 $23.02 $23.02 $15.27 73,579
2016-03-03 $21.75 $23.04 $21.45 $22.94 $15.22 134,306
2016-03-02 $21.26 $21.68 $21.05 $21.66 $14.36 15,440
2016-03-01 $21.84 $22.18 $21.00 $21.19 $14.05 81,621
2016-02-29 $21.34 $21.75 $21.29 $21.75 $14.43 38,744
2016-02-26 $21.46 $21.56 $20.88 $21.15 $14.03 42,709
2016-02-25 $21.23 $21.67 $21.14 $21.47 $14.24 35,028
2016-02-24 $21.26 $21.94 $21.06 $21.22 $14.07 69,763
2016-02-23 $20.69 $21.50 $20.50 $20.83 $13.82 111,733
2016-02-22 $20.62 $20.66 $20.00 $20.54 $13.62 41,651
2016-02-19 $20.86 $21.13 $20.77 $20.88 $13.85 25,375
2016-02-18 $19.91 $21.13 $19.23 $20.95 $13.90 58,318
2016-02-17 $19.74 $20.22 $19.74 $20.00 $13.27 55,390
2016-02-16 $20.05 $20.12 $19.47 $19.54 $12.96 72,985
2016-02-12 $20.21 $20.52 $19.76 $20.40 $13.53 96,257
2016-02-11 $20.05 $20.51 $19.67 $20.20 $13.40 60,614
2016-02-10 $18.76 $19.02 $18.42 $18.90 $12.54 46,013
2016-02-09 $19.43 $19.85 $18.76 $18.76 $12.44 92,600
2016-02-08 $18.61 $20.00 $18.60 $19.19 $12.73 137,834
2016-02-05 $17.98 $18.47 $17.65 $18.36 $12.18 258,471
2016-02-04 $17.96 $18.43 $17.86 $18.20 $12.07 183,304
2016-02-03 $16.88 $17.62 $16.78 $17.57 $11.65 41,151
2016-02-02 $16.68 $16.74 $16.37 $16.59 $11.00 78,274
2016-02-01 $16.16 $16.84 $16.16 $16.84 $11.17 121,836
2016-01-29 $15.94 $16.33 $15.92 $16.09 $10.67 109,772
2016-01-28 $16.17 $16.32 $15.91 $16.07 $10.66 85,156
2016-01-27 $16.06 $16.39 $15.96 $16.39 $10.87 96,220
2016-01-26 $15.51 $16.22 $15.51 $16.08 $10.67 145,862
2016-01-25 $15.64 $15.71 $15.25 $15.29 $10.14 79,056
2016-01-22 $15.35 $15.43 $15.05 $15.42 $10.23 54,243
2016-01-21 $14.85 $15.24 $14.76 $15.22 $10.09 120,685
2016-01-20 $14.94 $15.25 $14.58 $14.86 $9.86 239,365
2016-01-19 $15.76 $15.87 $14.63 $14.77 $9.80 115,161
2016-01-15 $16.10 $16.26 $15.69 $16.01 $10.62 53,387
2016-01-14 $16.44 $16.64 $15.78 $15.92 $10.56 101,970
2016-01-13 $16.73 $17.00 $16.46 $16.60 $11.01 36,812
2016-01-12 $17.08 $17.08 $16.23 $16.75 $11.11 167,260
2016-01-11 $18.35 $18.36 $17.11 $17.25 $11.44 130,574
2016-01-08 $18.20 $18.31 $17.80 $18.14 $12.03 138,356
2016-01-07 $17.45 $18.41 $17.45 $18.20 $12.07 65,951
2016-01-06 $17.08 $17.75 $17.04 $17.53 $11.63 172,916
2016-01-05 $17.01 $17.40 $16.89 $17.22 $11.42 141,393
2016-01-04 $16.49 $17.13 $16.49 $16.90 $11.21 145,110
2015-12-31 $16.46 $16.87 $16.42 $16.43 $10.90 239,582
2015-12-30 $16.50 $16.78 $16.50 $16.60 $11.01 155,573
2015-12-29 $17.21 $17.23 $16.57 $16.79 $11.14 118,254
2015-12-28 $19.01 $19.02 $18.45 $18.54 $11.03 105,763
2015-12-24 $19.07 $19.25 $18.69 $19.20 $11.43 175,808
2015-12-23 $18.03 $18.99 $18.03 $18.96 $11.28 120,426
2015-12-22 $18.73 $19.15 $18.20 $18.34 $10.92 123,599
2015-12-21 $18.40 $18.93 $18.22 $18.50 $11.01 161,076
2015-12-18 $17.76 $18.42 $17.17 $18.29 $10.89 177,493
2015-12-17 $18.28 $18.28 $17.54 $17.75 $10.56 132,730
2015-12-16 $18.16 $18.72 $18.16 $18.61 $11.08 66,639
2015-12-15 $18.05 $18.26 $17.67 $18.26 $10.87 68,889
2015-12-14 $18.30 $18.30 $17.68 $17.83 $10.61 71,628
2015-12-11 $18.01 $18.33 $17.81 $18.30 $10.89 22,179
2015-12-10 $18.50 $18.50 $18.06 $18.06 $10.75 62,720
2015-12-09 $18.55 $18.80 $18.32 $18.44 $10.97 70,704
2015-12-08 $18.50 $18.66 $18.28 $18.34 $10.92 95,480
2015-12-07 $19.06 $19.11 $18.08 $18.50 $11.01 116,871
2015-12-04 $18.94 $19.40 $18.91 $19.15 $11.40 124,499
2015-12-03 $18.63 $19.01 $18.35 $18.73 $11.15 139,022
2015-12-02 $18.36 $18.66 $17.85 $18.47 $10.99 110,670
2015-12-01 $18.45 $18.93 $18.29 $18.53 $11.03 127,097
2015-11-30 $18.32 $18.64 $18.12 $18.38 $10.94 87,569
2015-11-27 $18.52 $18.62 $17.91 $18.29 $10.89 94,999
2015-11-25 $18.09 $18.99 $18.09 $18.77 $11.17 96,062
2015-11-24 $18.12 $19.39 $18.12 $18.42 $10.96 98,725
2015-11-23 $18.02 $18.04 $17.77 $17.92 $10.67 60,009
2015-11-20 $18.53 $18.55 $17.85 $18.08 $10.76 55,989
2015-11-19 $18.25 $18.42 $17.93 $18.23 $10.85 21,758
2015-11-18 $17.20 $18.00 $16.90 $18.00 $10.71 25,758
2015-11-17 $9.29 $9.29 $8.90 $8.93 $10.63 16,629
2015-11-16 $9.38 $9.59 $9.23 $9.23 $10.99 6,796
2015-11-13 $9.13 $9.26 $9.03 $9.25 $11.01 9,575
2015-11-12 $9.09 $9.20 $9.04 $9.18 $10.93 6,521
2015-11-11 $9.10 $9.34 $9.10 $9.33 $11.11 13,013
2015-11-10 $9.14 $9.25 $9.08 $9.09 $10.82 11,024
2015-11-09 $9.11 $9.37 $9.07 $9.22 $10.97 36,554
2015-11-06 $9.34 $9.45 $9.00 $9.24 $11.00 28,060
2015-11-05 $9.59 $9.66 $9.44 $9.44 $11.24 15,350
2015-11-04 $9.92 $9.92 $9.62 $9.63 $11.46 8,378
2015-11-03 $9.90 $9.93 $9.66 $9.93 $11.82 10,583
2015-11-02 $9.87 $10.04 $9.82 $10.00 $11.90 13,409
2015-10-30 $10.02 $10.18 $10.02 $10.03 $11.94 7,066
2015-10-29 $10.40 $10.47 $10.03 $10.07 $11.99 15,474
2015-10-28 $10.65 $10.94 $10.39 $10.45 $12.44 17,336
2015-10-27 $10.57 $10.70 $10.41 $10.50 $12.50 20,004
2015-10-26 $10.74 $10.76 $10.59 $10.63 $12.65 57,809
2015-10-23 $10.37 $10.78 $10.31 $10.58 $12.60 12,776
2015-10-22 $10.19 $10.49 $10.19 $10.41 $12.39 14,672
2015-10-21 $10.38 $10.38 $10.07 $10.15 $12.08 5,325
2015-10-20 $10.18 $10.53 $10.13 $10.41 $12.39 15,593
2015-10-19 $10.49 $10.50 $10.13 $10.13 $12.05 5,624
2015-10-16 $10.88 $10.88 $10.52 $10.52 $12.52 10,025
2015-10-15 $10.81 $10.97 $10.69 $10.85 $12.91 17,439
2015-10-14 $10.25 $10.82 $10.25 $10.81 $12.87 17,384
2015-10-13 $9.86 $10.34 $9.86 $10.10 $12.03 22,686
2015-10-12 $10.26 $10.26 $9.85 $9.85 $11.72 6,882
2015-10-09 $9.88 $10.15 $9.84 $10.15 $12.08 19,914
2015-10-08 $9.73 $9.90 $9.63 $9.76 $11.62 8,380
2015-10-07 $9.75 $9.79 $9.61 $9.76 $11.62 4,314
2015-10-06 $9.55 $9.89 $9.55 $9.82 $11.69 14,118
2015-10-05 $9.36 $9.47 $9.25 $9.44 $11.24 15,135
2015-10-02 $8.94 $9.33 $8.94 $9.33 $11.11 13,933
2015-10-01 $9.08 $9.08 $8.84 $8.86 $10.55 781
2015-09-30 $9.03 $9.03 $8.61 $9.02 $10.74 3,566
2015-09-29 $9.01 $9.04 $8.91 $8.96 $10.67 2,123
2015-09-28 $9.19 $9.22 $8.88 $8.88 $10.57 3,874
2015-09-25 $9.31 $9.43 $9.31 $9.36 $11.14 6,836
2015-09-24 $9.21 $9.52 $9.21 $9.45 $11.25 11,003
2015-09-23 $9.17 $9.22 $9.08 $9.09 $10.82 6,555
2015-09-22 $9.29 $9.40 $9.07 $9.14 $10.88 5,260
2015-09-21 $9.37 $9.45 $9.22 $9.38 $11.17 13,881
2015-09-18 $9.50 $9.57 $9.33 $9.37 $11.15 8,592
2015-09-17 $9.14 $9.43 $8.88 $9.40 $11.19 5,627
2015-09-16 $8.79 $9.19 $8.79 $9.15 $10.89 10,094
2015-09-15 $8.86 $8.86 $8.69 $8.74 $10.40 10,982
2015-09-14 $8.89 $8.93 $8.71 $8.79 $10.46 5,186
2015-09-11 $8.74 $8.95 $8.56 $8.95 $10.65 2,479
2015-09-10 $8.80 $8.87 $8.75 $8.80 $10.47 881
2015-09-09 $9.02 $9.09 $8.71 $8.73 $10.39 2,916
2015-09-08 $9.28 $9.29 $9.02 $9.18 $10.93 5,894
2015-09-04 $8.95 $9.20 $8.73 $9.16 $10.90 11,647
2015-09-03 $8.86 $9.15 $8.86 $8.98 $10.69 14,333
2015-09-02 $9.01 $9.07 $8.69 $8.92 $10.62 6,816
2015-09-01 $8.85 $9.17 $8.67 $8.92 $10.62 69,562
2015-08-31 $8.60 $8.80 $8.55 $8.80 $10.47 5,898
2015-08-28 $8.53 $8.79 $8.50 $8.75 $10.42 9,202
2015-08-27 $8.15 $8.49 $8.15 $8.40 $10.00 20,017
2015-08-26 $8.28 $8.28 $8.00 $8.14 $9.69 19,129
2015-08-25 $8.64 $8.70 $8.36 $8.41 $10.01 21,701
2015-08-24 $8.98 $9.40 $8.42 $8.61 $10.25 50,404
2015-08-21 $9.79 $9.79 $9.29 $9.37 $11.15 23,632
2015-08-20 $9.68 $9.77 $9.55 $9.59 $11.42 13,926
2015-08-19 $9.10 $9.41 $9.10 $9.37 $11.15 4,574
2015-08-18 $9.10 $9.17 $8.94 $9.03 $10.75 10,305
2015-08-17 $9.24 $9.39 $9.18 $9.26 $11.02 11,431
2015-08-14 $9.36 $9.52 $9.14 $9.16 $10.90 16,546
2015-08-13 $9.64 $9.73 $9.24 $9.39 $11.17 12,683
2015-08-12 $9.21 $9.72 $9.21 $9.71 $11.56 24,929
2015-08-11 $8.81 $9.15 $8.78 $9.15 $10.89 14,235
2015-08-10 $8.50 $8.95 $8.50 $8.72 $10.38 53,460
2015-08-07 $8.47 $8.69 $8.42 $8.46 $10.07 13,690
2015-08-06 $8.14 $8.34 $8.14 $8.34 $9.93 7,740
2015-08-05 $8.44 $8.44 $8.08 $8.13 $9.68 17,349
2015-08-04 $8.37 $8.38 $8.34 $8.34 $9.93 2,030
2015-08-03 $8.43 $8.43 $8.16 $8.27 $9.84 13,465
2015-07-31 $8.39 $8.47 $8.37 $8.41 $10.01 6,878
2015-07-30 $8.49 $8.49 $8.30 $8.35 $9.94 9,122
2015-07-29 $8.46 $8.66 $8.36 $8.62 $10.26 24,136
2015-07-28 $8.36 $8.49 $8.30 $8.43 $10.03 27,844
2015-07-27 $8.28 $8.60 $8.23 $8.28 $9.86 39,689
2015-07-24 $7.89 $8.37 $7.70 $8.28 $9.86 17,289
2015-07-23 $8.26 $8.42 $7.89 $7.96 $9.47 56,058
2015-07-22 $8.27 $8.31 $8.11 $8.23 $9.80 11,767
2015-07-21 $8.20 $8.50 $8.20 $8.30 $9.88 24,050
2015-07-20 $9.11 $9.11 $8.19 $8.22 $9.78 36,430
2015-07-17 $9.45 $9.45 $9.08 $9.19 $10.94 12,070
2015-07-16 $9.49 $9.60 $9.41 $9.47 $11.27 2,327
2015-07-15 $9.80 $9.80 $9.51 $9.56 $11.38 5,929
2015-07-14 $9.81 $9.87 $9.74 $9.84 $11.71 6,547
2015-07-13 $9.58 $9.72 $9.39 $9.72 $11.57 6,364
2015-07-10 $9.60 $9.69 $9.56 $9.62 $11.45 2,615
2015-07-09 $9.63 $9.91 $9.54 $9.55 $11.37 6,609
2015-07-08 $9.81 $9.81 $9.58 $9.59 $11.42 11,563
2015-07-07 $9.85 $9.85 $9.56 $9.78 $11.64 4,352
2015-07-06 $9.94 $10.13 $9.94 $10.06 $11.97 1,584
2015-07-02 $10.00 $10.16 $9.94 $10.04 $11.95 4,519
2015-07-01 $10.05 $10.12 $10.00 $10.00 $11.90 5,544
2015-06-30 $10.21 $10.50 $10.05 $10.26 $12.21 9,268
2015-06-29 $10.28 $10.43 $10.16 $10.20 $12.14 9,228
2015-06-26 $10.26 $10.44 $10.26 $10.35 $12.32 4,697
2015-06-25 $10.16 $10.40 $10.16 $10.39 $12.37 2,965
2015-06-24 $10.27 $10.46 $10.24 $10.46 $12.45 2,619
2015-06-23 $10.21 $10.42 $10.21 $10.42 $12.40 7,601
2015-06-22 $10.29 $10.54 $10.15 $10.28 $12.24 8,772
2015-06-19 $10.55 $10.70 $10.42 $10.49 $12.49 4,109
2015-06-18 $10.65 $10.78 $10.34 $10.53 $12.53 4,966
2015-06-17 $10.27 $10.50 $10.15 $10.50 $12.50 5,958
2015-06-16 $10.41 $10.41 $10.25 $10.32 $12.28 6,474
2015-06-15 $10.54 $10.64 $10.43 $10.53 $12.53 12,225
2015-06-12 $10.57 $10.69 $10.50 $10.59 $12.61 7,548
2015-06-11 $10.77 $10.77 $10.54 $10.64 $12.66 9,451
2015-06-10 $10.86 $11.00 $10.70 $10.81 $12.87 21,730
2015-06-09 $10.85 $10.93 $10.70 $10.75 $12.80 23,480
2015-06-08 $10.65 $10.76 $10.60 $10.69 $12.72 14,181
2015-06-05 $10.53 $10.68 $10.42 $10.57 $12.58 14,640
2015-06-04 $10.66 $10.71 $10.60 $10.68 $12.71 23,114
2015-06-03 $10.94 $10.95 $10.70 $10.70 $12.74 9,302
2015-06-02 $10.82 $11.01 $10.79 $10.99 $13.08 14,384
2015-06-01 $10.85 $11.04 $10.70 $10.73 $12.77 30,301
2015-05-29 $10.75 $10.84 $10.72 $10.82 $12.88 13,537
2015-05-28 $10.68 $10.85 $10.68 $10.79 $12.84 1,868
2015-05-27 $10.80 $10.85 $10.73 $10.77 $12.82 1,940
2015-05-26 $10.74 $10.81 $10.60 $10.79 $12.84 8,031
2015-05-22 $10.88 $10.94 $10.88 $10.94 $13.02 1,219
2015-05-21 $11.05 $11.05 $10.85 $11.00 $13.09 6,585
2015-05-20 $10.90 $11.15 $10.89 $11.15 $13.27 3,490
2015-05-19 $11.03 $11.06 $10.81 $10.92 $13.00 3,146
2015-05-18 $11.33 $11.33 $11.15 $11.22 $13.36 795
2015-05-15 $11.25 $11.31 $11.11 $11.28 $13.43 1,966
2015-05-14 $11.27 $11.39 $11.23 $11.26 $13.40 11,383
2015-05-13 $11.24 $11.46 $11.14 $11.14 $13.26 33,524
2015-05-12 $10.90 $11.16 $10.90 $11.05 $13.15 30,014
2015-05-11 $11.01 $11.01 $10.79 $10.83 $12.89 6,640
2015-05-08 $10.81 $10.92 $10.67 $10.82 $12.88 3,983
2015-05-07 $10.83 $11.09 $10.67 $10.74 $12.78 4,534
2015-05-06 $11.22 $11.33 $10.93 $10.94 $13.02 8,249
2015-05-05 $11.27 $11.29 $10.95 $11.10 $13.21 28,488
2015-05-04 $11.12 $11.14 $11.07 $11.12 $13.24 2,502
2015-05-01 $10.94 $10.99 $10.82 $10.99 $13.08 5,622
2015-04-30 $11.26 $11.26 $10.99 $11.06 $13.16 9,809

Global X Gold Explorers ETF (GOEX) News Headlines

Recent Global X Gold Explorers ETF (GOEX) News
Similar Companies to Global X Gold Explorers ETF (GOEX) 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.