Global X Conscious Companies ETF (KRMA) Exchange: NASDAQ

Data as of Aug. 19, 2025

$40.89 ($-0.20) -0.48%

Global X Conscious Companies ETF - Daily Information
Click for more stock information on Global X Conscious Companies ETF.
Daily Information Data
Date Aug. 19, 2025
Open $40.88
Previous Close $40.89
High $40.93
Low $40.87
Adjusted Open $40.88
Previous Adjusted Close $40.89
Adjusted High $40.93
Adjusted Low $40.87

About Global X Conscious Companies ETF (KRMA)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to companies listed in the U.S. that operate their businesses in a sustainable and responsible manner, as measured by their ability to achieve positive outcomes that are consistent with a multi-stakeholder operating system ("MsOS"), as defined by Concinnity Advisors LP, the provider of the Underlying Index ("Index Provider"). The MsOS is a corporate governance structure that seeks to account for the multiple stakeholders that are critical for the ongoing success of the business, and incorporate the considerations of these stakeholders into the corporate decision-making and problem-solving process. The Index Provider conducts its analysis based on the following five key stakeholder groups: (1) Customers, (2) Employees, (3) Suppliers, (4) Stock and Debt Holders, and (5) Communities in which the companies operate.The universe of companies eligible for inclusion in the Underlying Index is comprised of companies listed in the United States. with a market capitalization greater than $2 billion. From this initial universe, the Index Provider applies a proprietary, three-step analysis to select companies for the Underlying Index. In the first step, the Index Provider utilizes approximately forty information sources and public rankings to identify and evaluate companies based on their demonstrated ability to achieve positive outcomes across all five stakeholder groups. Positive outcomes vary by stakeholder group, but include metrics that assess areas such as employee productivity, customer loyalty and corporate governance. These information sources are vetted annually by the Index Provider and evaluated based on stakeholder focus, research methodology and third party or in-house analysis of a source's potential as a leading indicator of corporate and/or stock performance. Companies are scored by the Index Provider based on their appearance and performance in these sources and rankings. Of the approximately 1,100 - 1,400 companies that typically make up the eligible universe, approximately 600-700 are generally selected by the Index Provider for further analysis and potential inclusion in the Underlying Index.In the second step of the research process, the Index Provider uses a composite analysis to apply a deeper evaluation on the remaining companies. The composite analysis is a process that assesses various MsOS criteria by combining ratings data from multiple research entities that specialize in various stakeholder assessment categories. Companies are evaluated through a series of scoring lenses that combine to form a composite score, which is underpinned by several hundred MsOS criteria. Composite analysis MsOS criteria include, but are not limited to: employee engagement, executive integrity, customer relationship quality, labor and human rights, and quality of financial reporting. Various modeling techniques are then used by the Index Provider to combine qualitative and quantitative data into a single score for each company. This score reflects the degree to which a company operates its business using the MsOS approach, as defined by the research process. The approximately 300-350 highest scoring companies ultimately comprise the MsOS investable universe for the purposes of constructing the Underlying Index.In the final step, the Index Provider applies a screen for consistent achievement to the MsOS investable universe of the approximately 300-350 highest scoring companies. In order to be included in the Underlying Index, a company must have qualified for inclusion in the MsOS investable universe for at least three consecutive years. The Underlying Index is equal-weighted. The Underlying Index may include large- or mid-capitalization companies, and will generally provide exposure to all major sectors. As of January 31, 2020, the Underlying Index had 161 constituents, with no single sector having an allocation greater than 25%. The three largest sectors represented in the Underlying Index as of January 31, 2020, were financials, health care and information technology. 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 January 31, 2020, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X Conscious Companies ETF (KRMA)

Date Open High Low Close Adj.Close Volume
2025-07-11 $40.88 $40.93 $40.87 $40.89 $40.89 1,865
2025-07-10 $41.05 $41.20 $41.05 $41.09 $41.09 1,420
2025-07-09 $40.91 $41.18 $40.91 $41.04 $41.04 5,034
2025-07-08 $40.75 $40.90 $40.73 $40.87 $40.87 12,240
2025-07-07 $41.04 $41.20 $40.65 $40.65 $40.65 3,591
2025-07-03 $41.00 $41.20 $41.00 $41.02 $41.02 2,589
2025-07-02 $40.61 $40.82 $40.61 $40.73 $40.73 4,012
2025-07-01 $40.49 $40.73 $40.49 $40.73 $40.73 1,246
2025-06-30 $40.26 $40.42 $40.23 $40.38 $40.38 1,793
2025-06-27 $40.02 $40.42 $40.01 $40.16 $40.16 7,604
2025-06-26 $39.92 $40.16 $39.92 $40.12 $40.12 1,416
2025-06-25 $39.81 $39.90 $39.75 $39.82 $39.82 3,243
2025-06-24 $39.77 $39.87 $39.61 $39.76 $39.76 4,926
2025-06-23 $39.08 $39.48 $39.08 $39.31 $39.31 4,063
2025-06-20 $39.44 $39.44 $39.02 $39.16 $39.16 2,028
2025-06-18 $39.12 $39.36 $39.12 $39.24 $39.24 7,622
2025-06-17 $39.34 $39.52 $39.27 $39.27 $39.27 1,402
2025-06-16 $39.34 $39.63 $39.22 $39.63 $39.63 4,964
2025-06-13 $39.38 $39.44 $39.15 $39.20 $39.20 3,888
2025-06-12 $39.68 $39.68 $39.53 $39.53 $39.53 12,460
2025-06-11 $39.83 $39.83 $39.35 $39.35 $39.35 2,896
2025-06-10 $39.44 $39.60 $39.44 $39.55 $39.55 1,488
2025-06-09 $39.52 $39.52 $39.37 $39.48 $39.48 2,956
2025-06-06 $39.39 $39.44 $39.29 $39.44 $39.44 2,517
2025-06-05 $39.10 $39.24 $38.86 $38.86 $38.86 1,081
2025-06-04 $39.18 $39.22 $38.98 $38.98 $38.98 19,410
2025-06-03 $38.70 $39.06 $38.70 $38.96 $38.96 1,001
2025-06-02 $38.30 $38.66 $38.30 $38.66 $38.66 1,379
2025-05-30 $38.70 $38.70 $38.41 $38.67 $38.67 3,745
2025-05-29 $38.66 $38.77 $38.58 $38.77 $38.77 791
2025-05-28 $38.97 $38.97 $38.67 $38.67 $38.67 1,010
2025-05-27 $38.64 $38.88 $38.58 $38.88 $38.88 1,196
2025-05-23 $38.07 $38.27 $37.91 $38.20 $38.20 1,677
2025-05-22 $38.48 $38.59 $38.46 $38.49 $38.49 2,939
2025-05-21 $39.02 $39.04 $38.58 $38.58 $38.58 1,848
2025-05-20 $39.22 $39.31 $39.08 $39.31 $39.31 3,131
2025-05-19 $38.98 $39.42 $38.98 $39.42 $39.42 3,583
2025-05-16 $39.35 $39.37 $39.16 $39.32 $39.32 504,453
2025-05-15 $38.82 $39.05 $38.76 $39.01 $39.01 17,671
2025-05-14 $38.80 $39.02 $38.80 $38.84 $38.84 3,856
2025-05-13 $38.86 $39.05 $38.86 $38.99 $38.99 10,387
2025-05-12 $38.33 $38.76 $38.33 $38.71 $38.71 2,057
2025-05-09 $37.46 $37.47 $37.26 $37.42 $37.42 7,420
2025-05-08 $37.34 $37.82 $37.34 $37.42 $37.42 308,241
2025-05-07 $37.01 $37.21 $37.01 $37.10 $37.10 1,792
2025-05-06 $37.01 $37.10 $36.89 $36.89 $36.89 1,092
2025-05-05 $37.12 $37.52 $37.12 $37.22 $37.22 3,123
2025-05-02 $37.27 $37.51 $37.19 $37.48 $37.48 1,860
2025-05-01 $36.86 $36.98 $36.72 $36.72 $36.72 1,413
2025-04-30 $35.72 $36.66 $35.72 $36.66 $36.66 349
2025-04-29 $36.43 $36.58 $36.26 $36.48 $36.48 2,690
2025-04-28 $36.42 $36.42 $36.01 $36.28 $36.28 4,250
2025-04-25 $36.15 $36.40 $35.98 $36.40 $36.40 1,624
2025-04-24 $35.56 $36.23 $35.56 $36.23 $36.23 2,231
2025-04-23 $35.59 $35.95 $35.29 $35.29 $35.29 4,684
2025-04-22 $34.48 $34.96 $34.44 $34.88 $34.88 4,358
2025-04-21 $34.38 $34.38 $33.66 $34.05 $34.05 10,686
2025-04-17 $34.68 $35.03 $34.66 $34.81 $34.81 3,726
2025-04-16 $34.92 $34.96 $34.37 $34.74 $34.74 5,145
2025-04-15 $35.76 $35.78 $35.29 $35.35 $35.35 8,516
2025-04-14 $35.59 $35.61 $35.28 $35.61 $35.61 1,929
2025-04-11 $34.68 $35.20 $34.62 $35.06 $35.06 26,408
2025-04-10 $35.02 $35.02 $33.81 $34.51 $34.51 40,747
2025-04-09 $32.61 $35.91 $32.51 $35.74 $35.74 18,572
2025-04-08 $34.36 $34.58 $32.44 $32.84 $32.84 29,333
2025-04-07 $32.35 $35.20 $31.96 $33.39 $33.39 59,866
2025-04-04 $34.22 $34.69 $33.55 $33.55 $33.55 6,983
2025-04-03 $36.16 $36.16 $35.64 $35.64 $35.64 4,330
2025-04-02 $37.14 $37.66 $37.14 $37.50 $37.50 5,925
2025-04-01 $37.04 $37.35 $36.84 $37.35 $37.35 3,787
2025-03-31 $36.68 $37.27 $36.61 $37.27 $37.27 12,313
2025-03-28 $37.56 $37.58 $36.92 $37.04 $37.04 2,555
2025-03-27 $37.71 $37.93 $37.69 $37.78 $37.78 5,133
2025-03-26 $38.25 $38.25 $37.84 $37.84 $37.84 7,116
2025-03-25 $38.20 $38.28 $38.04 $38.21 $38.21 6,086
2025-03-24 $37.98 $38.19 $37.57 $38.09 $38.09 9,237
2025-03-21 $37.26 $37.56 $37.26 $37.56 $37.56 4,526
2025-03-20 $37.51 $37.96 $37.45 $37.62 $37.62 3,734
2025-03-19 $37.58 $37.81 $37.44 $37.81 $37.81 2,546
2025-03-18 $37.47 $37.48 $37.31 $37.46 $37.46 5,572
2025-03-17 $37.32 $37.91 $37.32 $37.69 $37.69 8,857
2025-03-14 $36.92 $37.51 $36.92 $37.51 $37.51 4,056
2025-03-13 $37.13 $37.13 $36.62 $36.76 $36.76 10,887
2025-03-12 $37.15 $37.43 $37.08 $37.27 $37.27 8,262
2025-03-11 $37.42 $37.59 $37.09 $37.12 $37.12 3,959
2025-03-10 $37.96 $38.03 $37.49 $37.54 $37.54 4,003
2025-03-07 $38.24 $38.48 $38.00 $38.46 $38.46 4,345
2025-03-06 $38.56 $38.56 $38.11 $38.15 $38.15 7,423
2025-03-05 $38.43 $38.82 $38.17 $38.82 $38.82 2,094
2025-03-04 $38.56 $38.56 $38.08 $38.28 $38.28 6,171
2025-03-03 $39.43 $39.43 $38.62 $38.84 $38.84 4,038
2025-02-28 $38.92 $39.51 $38.90 $39.51 $39.51 2,276
2025-02-27 $39.53 $39.53 $38.91 $38.91 $38.91 1,969
2025-02-26 $39.88 $39.88 $39.46 $39.63 $39.63 4,529
2025-02-25 $39.61 $39.69 $39.48 $39.57 $39.57 2,288
2025-02-24 $40.04 $40.04 $39.77 $39.77 $39.77 3,146
2025-02-21 $40.50 $40.50 $39.75 $39.84 $39.84 7,127
2025-02-20 $40.37 $40.56 $40.37 $40.56 $40.56 2,550
2025-02-19 $40.43 $40.64 $40.32 $40.64 $40.64 8,405
2025-02-18 $40.35 $40.51 $40.22 $40.51 $40.51 2,268
2025-02-14 $40.33 $40.42 $40.21 $40.35 $40.35 7,333
2025-02-13 $40.04 $40.33 $39.91 $40.33 $40.33 14,944
2025-02-12 $39.88 $39.98 $39.88 $39.94 $39.94 1,645
2025-02-11 $40.07 $40.22 $40.07 $40.14 $40.14 3,162
2025-02-10 $40.15 $40.23 $40.05 $40.23 $40.23 2,682
2025-02-07 $40.35 $40.35 $39.82 $39.86 $39.86 4,579
2025-02-06 $40.32 $40.35 $40.10 $40.35 $40.35 1,986
2025-02-05 $40.02 $40.19 $39.82 $40.19 $40.19 4,128
2025-02-04 $39.78 $40.02 $39.78 $39.92 $39.92 9,522
2025-02-03 $39.47 $40.00 $39.32 $39.85 $39.85 1,916
2025-01-31 $40.58 $40.60 $39.41 $40.20 $40.20 10,287
2025-01-30 $40.33 $40.43 $40.16 $40.43 $40.43 6,231
2025-01-29 $40.36 $40.36 $40.12 $40.32 $40.32 8,877
2025-01-28 $40.10 $40.43 $40.10 $40.41 $40.41 9,261
2025-01-27 $39.83 $40.26 $39.83 $40.26 $40.26 6,530
2025-01-24 $40.62 $40.67 $40.44 $40.49 $40.49 3,068
2025-01-23 $40.61 $40.71 $40.49 $40.63 $40.63 9,653
2025-01-22 $40.30 $40.61 $40.30 $40.58 $40.58 4,095
2025-01-21 $40.02 $40.23 $40.01 $40.23 $40.23 4,141
2025-01-17 $39.85 $39.90 $39.77 $39.86 $39.86 1,768
2025-01-16 $39.63 $39.63 $39.41 $39.53 $39.53 7,846
2025-01-15 $39.28 $39.56 $39.28 $39.55 $39.55 2,876
2025-01-14 $38.91 $38.96 $38.67 $38.94 $38.94 4,992
2025-01-13 $38.35 $38.85 $38.35 $38.85 $38.85 9,738
2025-01-10 $38.97 $38.97 $38.59 $38.61 $38.61 8,267
2025-01-08 $39.26 $39.35 $39.07 $39.35 $39.35 5,326
2025-01-07 $39.81 $39.81 $39.16 $39.29 $39.29 8,301
2025-01-06 $39.84 $39.95 $39.59 $39.66 $39.66 5,875
2025-01-03 $39.22 $39.40 $39.19 $39.39 $39.39 9,750
2025-01-02 $39.13 $39.19 $38.67 $38.95 $38.95 10,671
2024-12-31 $39.11 $39.11 $38.90 $39.09 $39.09 4,233
2024-12-30 $39.08 $39.26 $39.03 $39.17 $39.17 3,915
2024-12-27 $39.92 $39.92 $39.49 $39.68 $39.47 5,398
2024-12-26 $40.20 $40.20 $40.09 $40.19 $39.97 2,265
2024-12-24 $39.70 $40.01 $39.59 $40.01 $39.79 8,456
2024-12-23 $39.41 $39.78 $39.32 $39.78 $39.57 8,262
2024-12-20 $38.91 $39.75 $38.91 $39.59 $39.38 5,153
2024-12-19 $39.18 $39.31 $39.00 $39.00 $38.79 2,308
2024-12-18 $40.28 $40.40 $39.14 $39.14 $38.93 9,664
2024-12-17 $40.32 $40.40 $40.14 $40.18 $39.96 6,805
2024-12-16 $40.32 $40.57 $40.32 $40.52 $40.30 10,698
2024-12-13 $40.34 $40.42 $40.29 $40.42 $40.42 2,471
2024-12-12 $40.74 $40.75 $40.47 $40.47 $40.47 10,858
2024-12-11 $40.67 $40.83 $40.67 $40.67 $40.67 3,000
2024-12-10 $40.81 $40.81 $40.47 $40.47 $40.47 2,602
2024-12-09 $40.93 $40.93 $40.71 $40.81 $40.81 3,119
2024-12-06 $41.00 $41.05 $40.85 $40.92 $40.92 5,660
2024-12-05 $40.92 $40.92 $40.70 $40.70 $40.70 7,471
2024-12-04 $40.69 $40.97 $40.69 $40.97 $40.97 6,751
2024-12-03 $40.62 $40.73 $40.60 $40.72 $40.72 4,786
2024-12-02 $40.56 $40.73 $40.56 $40.63 $40.63 2,878
2024-11-29 $40.62 $40.66 $40.56 $40.65 $40.65 5,324
2024-11-27 $40.40 $40.53 $40.29 $40.43 $40.43 7,337
2024-11-26 $40.45 $40.54 $40.34 $40.50 $40.50 7,308
2024-11-25 $40.51 $40.51 $40.34 $40.48 $40.48 19,572
2024-11-22 $40.24 $40.28 $40.10 $40.25 $40.25 3,023
2024-11-21 $39.98 $40.11 $39.72 $40.11 $40.11 5,128
2024-11-20 $39.70 $39.73 $39.39 $39.63 $39.63 2,994
2024-11-19 $39.44 $39.67 $39.44 $39.59 $39.59 4,081
2024-11-18 $39.63 $39.69 $39.60 $39.67 $39.67 204,102
2024-11-15 $39.77 $39.77 $39.37 $39.44 $39.44 8,755
2024-11-14 $40.41 $40.41 $40.06 $40.06 $40.06 10,318
2024-11-13 $40.34 $40.67 $40.33 $40.53 $40.53 2,104
2024-11-12 $40.70 $40.70 $40.46 $40.55 $40.55 5,465
2024-11-11 $40.57 $40.71 $40.51 $40.59 $40.59 5,695
2024-11-08 $40.42 $40.56 $40.42 $40.47 $40.47 6,068
2024-11-07 $40.40 $40.55 $40.40 $40.44 $40.44 264,537
2024-11-06 $40.00 $40.27 $39.91 $40.27 $40.27 6,161
2024-11-05 $39.14 $39.26 $39.09 $39.26 $39.26 5,005
2024-11-04 $38.74 $38.89 $38.70 $38.71 $38.71 10,467
2024-11-01 $38.87 $39.00 $38.84 $38.85 $38.85 3,826
2024-10-31 $39.02 $39.02 $38.55 $38.55 $38.55 1,570
2024-10-30 $39.22 $39.33 $39.12 $39.12 $39.12 3,832
2024-10-29 $39.00 $39.35 $39.00 $39.32 $39.32 2,904
2024-10-28 $39.25 $39.33 $39.12 $39.15 $39.15 10,494
2024-10-25 $39.32 $39.32 $39.05 $39.05 $39.05 938
2024-10-24 $39.15 $39.15 $39.03 $39.14 $39.14 4,345
2024-10-23 $39.26 $39.26 $38.79 $39.03 $39.03 9,628
2024-10-22 $39.14 $39.35 $39.14 $39.23 $39.23 3,673
2024-10-21 $39.43 $39.62 $39.30 $39.45 $39.45 9,026
2024-10-18 $39.48 $39.62 $39.47 $39.59 $39.59 6,664
2024-10-17 $39.67 $39.67 $39.36 $39.36 $39.36 9,016
2024-10-16 $39.29 $39.47 $39.29 $39.43 $39.43 11,911
2024-10-15 $39.62 $39.69 $39.35 $39.37 $39.37 4,080
2024-10-14 $39.50 $39.64 $39.50 $39.57 $39.57 2,890
2024-10-11 $39.35 $39.43 $39.28 $39.40 $39.40 2,500
2024-10-10 $39.08 $39.12 $39.03 $39.11 $39.11 6,290
2024-10-09 $39.01 $39.22 $38.99 $39.22 $39.22 3,849
2024-10-08 $38.66 $38.97 $38.66 $38.94 $38.94 2,114
2024-10-07 $38.63 $38.86 $38.54 $38.55 $38.55 3,823
2024-10-04 $38.86 $38.94 $38.78 $38.94 $38.94 3,000
2024-10-03 $38.57 $38.62 $38.46 $38.59 $38.59 1,587
2024-10-02 $38.70 $38.75 $38.70 $38.71 $38.71 5,091
2024-10-01 $38.72 $38.81 $38.58 $38.71 $38.71 9,874
2024-09-30 $38.97 $39.14 $38.94 $39.14 $39.14 9,938
2024-09-27 $39.16 $39.24 $38.91 $39.04 $39.04 6,747
2024-09-26 $39.00 $39.04 $38.92 $39.01 $39.01 7,855
2024-09-25 $38.85 $38.85 $38.69 $38.76 $38.76 1,989
2024-09-24 $38.76 $38.89 $38.72 $38.89 $38.89 4,951
2024-09-23 $38.78 $38.81 $38.72 $38.81 $38.81 3,913
2024-09-20 $38.91 $38.91 $38.56 $38.73 $38.73 1,982
2024-09-19 $38.80 $38.95 $38.78 $38.90 $38.90 1,665
2024-09-18 $38.33 $38.56 $38.12 $38.12 $38.12 1,655
2024-09-17 $38.49 $38.49 $38.21 $38.34 $38.34 5,444
2024-09-16 $38.12 $38.35 $38.12 $38.35 $38.35 6,176
2024-09-13 $38.22 $38.26 $38.16 $38.23 $38.23 1,167
2024-09-12 $37.80 $38.01 $37.80 $38.01 $38.01 3,996
2024-09-11 $37.30 $37.73 $36.94 $37.73 $37.73 2,093
2024-09-10 $37.18 $37.40 $37.18 $37.40 $37.40 1,879
2024-09-09 $37.18 $37.35 $37.03 $37.27 $37.27 1,253,636
2024-09-06 $37.45 $37.45 $36.90 $36.95 $36.95 266,057
2024-09-05 $37.67 $37.67 $37.36 $37.52 $37.52 4,001
2024-09-04 $37.48 $37.70 $37.45 $37.63 $37.63 4,527
2024-09-03 $38.17 $38.17 $37.62 $37.65 $37.65 2,574
2024-08-30 $38.12 $38.38 $38.12 $38.38 $38.38 5,474
2024-08-29 $38.25 $38.52 $38.14 $38.14 $38.14 2,486
2024-08-28 $38.33 $38.33 $38.07 $38.15 $38.15 4,082
2024-08-27 $38.16 $38.36 $38.16 $38.36 $38.36 5,517
2024-08-26 $38.16 $38.29 $38.16 $38.20 $38.20 3,162
2024-08-23 $38.15 $38.38 $38.04 $38.37 $38.37 4,403
2024-08-22 $38.30 $38.30 $37.80 $37.83 $37.83 4,426
2024-08-21 $38.04 $38.22 $37.98 $38.22 $38.22 2,606
2024-08-20 $38.00 $38.00 $37.87 $37.97 $37.97 9,183
2024-08-19 $37.79 $37.94 $37.68 $37.94 $37.94 3,623
2024-08-16 $37.54 $37.71 $37.54 $37.71 $37.71 2,791
2024-08-15 $37.37 $37.60 $37.35 $37.60 $37.60 5,303
2024-08-14 $36.87 $36.99 $36.84 $36.97 $36.97 3,570
2024-08-13 $36.41 $36.88 $36.41 $36.82 $36.82 3,480
2024-08-12 $36.47 $36.47 $36.16 $36.26 $36.26 3,726
2024-08-09 $36.14 $36.31 $36.09 $36.31 $36.31 2,460
2024-08-08 $35.66 $36.18 $35.66 $36.13 $36.13 6,383
2024-08-07 $36.12 $36.12 $35.38 $35.38 $35.38 4,976
2024-08-06 $35.72 $36.04 $35.23 $35.53 $35.53 13,346
2024-08-05 $34.89 $35.64 $34.85 $35.21 $35.21 10,186
2024-08-02 $36.50 $36.55 $36.14 $36.44 $36.44 5,611
2024-08-01 $37.71 $37.74 $36.89 $37.00 $37.00 7,071
2024-07-31 $37.48 $37.79 $37.48 $37.61 $37.61 6,374
2024-07-30 $37.19 $37.19 $36.98 $37.04 $37.04 11,388
2024-07-29 $37.12 $37.27 $37.11 $37.21 $37.21 8,820
2024-07-26 $37.00 $37.16 $37.00 $37.16 $37.16 5,831
2024-07-25 $36.74 $37.27 $36.65 $36.65 $36.65 4,897
2024-07-24 $37.31 $37.31 $36.81 $36.81 $36.81 6,816
2024-07-23 $37.59 $37.73 $37.50 $37.58 $37.58 14,015
2024-07-22 $37.56 $37.74 $37.36 $37.74 $37.74 11,640
2024-07-19 $37.42 $37.50 $37.21 $37.22 $37.22 7,387
2024-07-18 $38.06 $38.06 $37.42 $37.50 $37.50 14,937
2024-07-17 $37.86 $38.02 $37.86 $37.90 $37.90 11,803
2024-07-16 $38.00 $38.42 $38.00 $38.42 $38.42 9,468
2024-07-15 $38.00 $38.19 $37.90 $37.96 $37.96 6,756
2024-07-12 $37.64 $38.12 $37.64 $37.89 $37.89 11,264
2024-07-11 $37.82 $37.93 $37.63 $37.67 $37.67 4,287
2024-07-10 $37.59 $37.82 $37.36 $37.82 $37.82 12,406
2024-07-09 $37.50 $37.50 $37.35 $37.35 $37.35 6,907
2024-07-08 $37.36 $37.45 $37.36 $37.45 $37.45 1,789
2024-07-05 $37.13 $37.38 $37.07 $37.33 $37.33 3,429
2024-07-03 $37.16 $37.23 $37.08 $37.17 $37.17 6,966
2024-07-02 $36.93 $37.08 $36.92 $37.08 $37.08 4,184
2024-07-01 $37.02 $37.02 $36.86 $36.86 $36.86 4,543
2024-06-28 $37.19 $37.19 $36.95 $36.98 $36.98 3,026
2024-06-27 $37.04 $37.07 $36.95 $37.01 $37.01 5,410
2024-06-26 $37.07 $37.18 $37.04 $37.18 $37.18 5,301
2024-06-25 $37.08 $37.19 $37.00 $37.19 $37.19 6,051
2024-06-24 $37.05 $37.30 $37.01 $37.05 $37.05 11,401
2024-06-21 $37.01 $37.17 $36.94 $37.11 $37.11 13,404
2024-06-20 $37.11 $37.27 $37.09 $37.11 $37.11 11,211
2024-06-18 $37.16 $37.18 $37.15 $37.18 $37.18 1,903
2024-06-17 $36.79 $37.14 $36.74 $37.13 $37.13 7,346
2024-06-14 $36.72 $36.82 $36.72 $36.82 $36.82 2,099
2024-06-13 $36.89 $36.92 $36.70 $36.92 $36.92 12,825
2024-06-12 $37.00 $37.07 $36.86 $36.86 $36.86 5,018
2024-06-11 $36.45 $36.68 $36.45 $36.68 $36.68 1,931
2024-06-10 $36.43 $36.57 $36.43 $36.57 $36.57 2,042
2024-06-07 $36.42 $36.66 $36.42 $36.57 $36.57 3,818
2024-06-06 $36.56 $36.61 $36.52 $36.61 $36.61 2,056
2024-06-05 $36.23 $36.55 $36.23 $36.55 $36.55 3,367
2024-06-04 $36.01 $36.24 $36.00 $36.19 $36.19 12,409
2024-06-03 $36.21 $36.21 $35.83 $36.21 $36.21 2,944
2024-05-31 $35.82 $36.17 $35.77 $36.15 $36.15 5,021
2024-05-30 $35.93 $36.05 $35.73 $35.93 $35.93 6,745
2024-05-29 $36.08 $36.15 $36.06 $36.06 $36.06 11,099
2024-05-28 $36.38 $36.39 $36.22 $36.39 $36.39 13,005
2024-05-24 $36.14 $36.40 $36.14 $36.34 $36.34 4,963
2024-05-23 $36.58 $36.58 $36.13 $36.18 $36.18 9,639
2024-05-22 $36.62 $36.65 $36.48 $36.51 $36.51 3,498
2024-05-21 $36.57 $36.62 $36.41 $36.60 $36.60 8,536
2024-05-20 $36.67 $36.71 $36.60 $36.60 $36.60 4,392
2024-05-17 $36.60 $36.65 $36.53 $36.65 $36.65 2,400
2024-05-16 $36.60 $36.67 $36.53 $36.59 $36.59 3,975
2024-05-15 $36.35 $36.62 $36.35 $36.62 $36.62 6,313
2024-05-14 $35.96 $36.18 $35.96 $36.15 $36.15 8,743
2024-05-13 $36.04 $36.04 $35.99 $36.03 $36.03 6,744
2024-05-10 $35.85 $35.99 $35.85 $35.99 $35.99 1,810
2024-05-09 $35.60 $35.84 $35.60 $35.84 $35.84 12,410
2024-05-08 $35.65 $35.68 $35.55 $35.68 $35.68 11,084
2024-05-07 $35.71 $35.75 $35.54 $35.61 $35.61 11,674
2024-05-06 $35.45 $35.55 $35.44 $35.55 $35.55 2,755
2024-05-03 $35.25 $35.32 $35.17 $35.32 $35.32 1,173
2024-05-02 $34.71 $34.95 $34.70 $34.85 $34.85 2,805
2024-05-01 $34.60 $34.99 $34.55 $34.64 $34.64 8,431
2024-04-30 $35.18 $35.18 $34.77 $34.78 $34.78 16,667
2024-04-29 $35.27 $35.31 $35.20 $35.29 $35.29 2,833
2024-04-26 $35.25 $35.25 $35.15 $35.22 $35.22 6,501
2024-04-25 $34.78 $34.85 $34.51 $34.78 $34.78 9,513
2024-04-24 $34.96 $35.06 $34.85 $35.06 $35.06 9,981
2024-04-23 $34.56 $35.03 $34.56 $35.03 $35.03 13,542
2024-04-22 $34.35 $34.70 $34.24 $34.58 $34.58 27,554
2024-04-19 $34.34 $34.44 $34.15 $34.24 $34.24 414,478
2024-04-18 $34.46 $34.57 $34.33 $34.43 $34.43 9,003
2024-04-17 $34.76 $34.81 $34.38 $34.49 $34.49 17,162
2024-04-16 $34.72 $34.86 $34.66 $34.76 $34.76 10,247
2024-04-15 $35.35 $35.48 $34.76 $34.76 $34.76 19,626
2024-04-12 $35.46 $35.49 $35.08 $35.16 $35.16 20,686
2024-04-11 $35.69 $35.81 $35.50 $35.68 $35.68 5,888
2024-04-10 $35.74 $35.74 $35.42 $35.48 $35.48 10,196
2024-04-09 $35.82 $35.94 $35.80 $35.94 $35.94 2,018
2024-04-08 $35.76 $35.85 $35.76 $35.85 $35.85 1,335
2024-04-05 $35.48 $35.95 $35.48 $35.79 $35.79 18,166
2024-04-04 $36.22 $36.22 $35.57 $35.58 $35.58 3,204
2024-04-03 $35.92 $36.04 $35.92 $35.97 $35.97 10,191
2024-04-02 $35.80 $35.87 $35.77 $35.83 $35.83 10,964
2024-04-01 $36.30 $36.30 $36.14 $36.14 $36.14 10,466
2024-03-28 $36.22 $36.36 $36.22 $36.22 $36.22 5,274
2024-03-27 $36.26 $36.29 $36.02 $36.29 $36.29 19,735
2024-03-26 $36.08 $36.08 $35.88 $35.88 $35.88 2,614
2024-03-25 $36.06 $36.21 $36.00 $36.03 $36.03 3,724
2024-03-22 $36.24 $36.24 $36.14 $36.18 $36.18 5,436
2024-03-21 $36.26 $36.37 $36.21 $36.21 $36.21 5,390
2024-03-20 $35.81 $36.17 $35.75 $36.17 $36.17 21,960
2024-03-19 $35.55 $35.78 $35.55 $35.76 $35.76 26,923
2024-03-18 $35.60 $35.74 $35.59 $35.63 $35.63 7,592
2024-03-15 $35.41 $35.46 $35.37 $35.37 $35.37 2,741
2024-03-14 $35.65 $35.65 $35.58 $35.59 $35.59 4,750
2024-03-13 $35.78 $35.83 $35.72 $35.72 $35.72 28,749
2024-03-12 $35.47 $35.77 $35.43 $35.77 $35.77 4,036
2024-03-11 $35.34 $35.40 $35.22 $35.39 $35.39 6,323
2024-03-08 $35.71 $35.75 $35.39 $35.44 $35.44 204,219
2024-03-07 $35.51 $35.63 $35.50 $35.62 $35.62 2,916
2024-03-06 $35.24 $35.34 $35.16 $35.23 $35.23 6,032
2024-03-05 $35.09 $35.10 $34.98 $35.04 $35.04 302,500
2024-03-04 $35.31 $35.47 $35.30 $35.30 $35.30 3,998
2024-03-01 $35.09 $35.48 $35.09 $35.48 $35.48 7,092
2024-02-29 $34.94 $35.08 $34.94 $35.08 $35.08 4,067
2024-02-28 $34.96 $34.98 $34.92 $34.96 $34.96 2,990
2024-02-27 $34.93 $34.93 $34.85 $34.90 $34.90 6,216
2024-02-26 $34.89 $35.06 $34.84 $34.90 $34.90 16,316
2024-02-23 $35.06 $35.09 $34.92 $34.92 $34.92 15,153
2024-02-22 $34.74 $34.96 $34.74 $34.96 $34.96 3,123
2024-02-21 $34.23 $34.39 $34.12 $34.39 $34.39 7,449
2024-02-20 $34.49 $34.49 $34.20 $34.34 $34.34 5,516
2024-02-16 $34.53 $34.67 $34.52 $34.54 $34.54 3,272
2024-02-15 $34.59 $34.71 $34.59 $34.65 $34.65 3,060
2024-02-14 $34.36 $34.59 $34.33 $34.59 $34.59 6,992
2024-02-13 $34.33 $34.42 $34.09 $34.19 $34.19 5,093
2024-02-12 $34.73 $34.98 $34.73 $34.86 $34.86 4,773
2024-02-09 $34.68 $34.80 $34.68 $34.80 $34.80 9,643
2024-02-08 $34.52 $34.60 $34.52 $34.54 $34.54 2,606
2024-02-07 $34.45 $34.61 $34.41 $34.49 $34.49 14,942
2024-02-06 $34.30 $34.38 $34.22 $34.38 $34.38 7,113
2024-02-05 $34.29 $34.29 $34.08 $34.17 $34.17 9,525
2024-02-02 $34.13 $34.48 $34.13 $34.32 $34.32 8,937
2024-02-01 $33.75 $34.09 $33.75 $34.05 $34.05 4,066
2024-01-31 $34.21 $34.21 $33.67 $33.67 $33.67 11,968
2024-01-30 $34.31 $34.38 $34.28 $34.29 $34.29 2,124
2024-01-29 $33.94 $34.29 $33.94 $34.26 $34.26 20,356
2024-01-26 $33.93 $34.15 $33.93 $34.00 $34.00 4,445
2024-01-25 $34.01 $34.04 $33.83 $33.97 $33.97 9,104
2024-01-24 $33.90 $34.05 $33.78 $33.85 $33.85 20,450
2024-01-23 $33.70 $33.85 $33.70 $33.78 $33.78 6,339
2024-01-22 $33.61 $33.88 $33.61 $33.73 $33.73 26,092
2024-01-19 $33.21 $33.68 $33.21 $33.68 $33.68 19,094
2024-01-18 $32.92 $33.23 $32.92 $33.18 $33.18 13,108
2024-01-17 $32.89 $32.95 $32.83 $32.87 $32.87 8,140
2024-01-16 $33.08 $33.15 $33.02 $33.08 $33.08 12,758
2024-01-12 $33.37 $33.37 $33.15 $33.28 $33.28 9,373
2024-01-11 $33.28 $33.28 $32.93 $33.17 $33.17 18,142
2024-01-10 $33.24 $33.27 $33.08 $33.27 $33.27 10,273
2024-01-09 $33.08 $33.15 $33.07 $33.13 $33.13 5,403
2024-01-08 $32.80 $33.22 $32.80 $33.22 $33.22 10,261
2024-01-05 $32.85 $32.89 $32.64 $32.64 $32.64 11,719
2024-01-04 $32.76 $32.89 $32.66 $32.66 $32.66 11,268
2024-01-03 $32.87 $32.87 $32.72 $32.79 $32.79 9,116
2024-01-02 $33.14 $33.20 $33.01 $33.19 $33.19 11,748
2023-12-29 $33.44 $33.44 $33.34 $33.40 $33.40 12,273
2023-12-28 $33.48 $33.53 $33.41 $33.41 $33.41 9,155
2023-12-27 $33.57 $33.65 $33.56 $33.65 $33.41 2,903
2023-12-26 $33.46 $33.61 $33.46 $33.56 $33.33 1,445
2023-12-22 $33.55 $33.55 $33.37 $33.51 $33.28 8,768
2023-12-21 $33.32 $33.45 $33.24 $33.45 $33.22 3,256
2023-12-20 $33.53 $33.63 $33.00 $33.00 $32.77 4,956
2023-12-19 $33.34 $33.58 $33.34 $33.58 $33.35 21,958
2023-12-18 $33.14 $33.36 $33.14 $33.27 $33.04 3,497
2023-12-15 $33.24 $33.24 $33.13 $33.21 $32.98 3,088
2023-12-14 $33.19 $33.39 $33.15 $33.24 $33.01 7,615
2023-12-13 $32.60 $33.11 $32.54 $33.11 $32.88 52,910
2023-12-12 $32.41 $32.57 $32.41 $32.50 $32.27 3,336
2023-12-11 $32.11 $32.43 $32.11 $32.36 $32.13 6,477
2023-12-08 $32.01 $32.26 $32.01 $32.25 $32.02 6,904
2023-12-07 $31.98 $32.08 $31.98 $32.08 $31.86 1,722
2023-12-06 $32.05 $32.10 $31.82 $31.93 $31.71 15,455
2023-12-05 $32.07 $32.07 $31.91 $31.95 $31.73 5,314
2023-12-04 $32.00 $32.01 $31.91 $31.99 $31.77 2,986
2023-12-01 $31.83 $32.20 $31.83 $32.20 $31.98 4,103
2023-11-30 $31.74 $31.82 $31.65 $31.82 $31.60 1,758
2023-11-29 $31.87 $31.87 $31.72 $31.78 $31.56 3,739
2023-11-28 $31.53 $31.65 $31.53 $31.58 $31.36 1,605
2023-11-27 $31.70 $31.70 $31.57 $31.66 $31.44 313,913
2023-11-24 $31.77 $31.77 $31.77 $31.77 $31.55 1,931
2023-11-22 $31.50 $31.68 $31.50 $31.59 $31.37 3,445
2023-11-21 $31.51 $31.54 $31.46 $31.46 $31.24 5,061
2023-11-20 $31.38 $31.61 $31.38 $31.60 $31.38 6,299
2023-11-17 $31.34 $31.38 $31.29 $31.30 $31.08 6,178
2023-11-16 $31.20 $31.30 $31.19 $31.28 $31.06 2,481
2023-11-15 $31.36 $31.38 $31.25 $31.25 $31.03 1,222
2023-11-14 $31.10 $31.25 $31.07 $31.19 $30.97 5,735
2023-11-13 $30.39 $30.54 $30.39 $30.51 $30.30 4,946
2023-11-10 $30.25 $30.56 $30.16 $30.48 $30.48 13,155
2023-11-09 $30.26 $30.36 $30.04 $30.04 $30.04 1,481
2023-11-08 $30.32 $30.39 $30.25 $30.39 $30.39 7,014
2023-11-07 $30.27 $30.37 $30.27 $30.28 $30.28 12,059
2023-11-06 $30.29 $30.29 $30.11 $30.29 $30.29 11,800
2023-11-03 $30.28 $30.35 $30.20 $30.20 $30.20 21,047
2023-11-02 $29.56 $29.89 $29.56 $29.80 $29.80 18,452
2023-11-01 $29.12 $29.40 $29.12 $29.40 $29.40 5,150
2023-10-31 $28.84 $29.12 $28.84 $29.12 $29.12 2,127
2023-10-30 $28.79 $28.89 $28.61 $28.80 $28.80 8,567
2023-10-27 $28.75 $28.75 $28.57 $28.60 $28.60 6,325
2023-10-26 $29.06 $29.06 $28.75 $28.82 $28.82 6,956
2023-10-25 $29.18 $29.18 $29.03 $29.11 $29.11 2,998
2023-10-24 $29.44 $29.49 $29.28 $29.38 $29.38 9,960
2023-10-23 $29.33 $29.48 $29.24 $29.30 $29.30 8,225
2023-10-20 $29.52 $29.52 $29.25 $29.29 $29.29 3,778
2023-10-19 $29.84 $29.96 $29.68 $29.72 $29.72 4,646
2023-10-18 $30.19 $30.20 $29.90 $29.90 $29.90 11,147
2023-10-17 $30.10 $30.41 $30.10 $30.38 $30.38 13,355
2023-10-16 $30.18 $30.32 $30.18 $30.32 $30.32 2,966
2023-10-13 $30.08 $30.11 $29.80 $29.89 $29.89 12,006
2023-10-12 $30.26 $30.26 $29.96 $29.97 $29.97 12,136
2023-10-11 $30.24 $30.30 $30.11 $30.30 $30.30 4,497
2023-10-10 $30.30 $30.36 $30.18 $30.20 $30.20 2,452
2023-10-09 $29.74 $29.98 $29.74 $29.98 $29.98 1,190
2023-10-06 $29.27 $29.94 $29.27 $29.87 $29.87 2,242
2023-10-05 $29.47 $29.49 $29.37 $29.45 $29.45 6,204
2023-10-04 $29.23 $29.60 $29.17 $29.58 $29.58 3,393
2023-10-03 $29.69 $29.69 $29.24 $29.39 $29.39 8,932
2023-10-02 $29.72 $29.82 $29.57 $29.68 $29.68 2,738
2023-09-29 $30.11 $30.19 $29.77 $29.86 $29.86 12,077
2023-09-28 $29.71 $29.97 $29.71 $29.81 $29.81 7,694
2023-09-27 $29.64 $29.74 $29.49 $29.73 $29.73 2,899
2023-09-26 $30.00 $30.00 $29.65 $29.65 $29.65 6,952
2023-09-25 $29.88 $30.11 $29.88 $30.07 $30.07 2,482
2023-09-22 $30.20 $30.25 $29.98 $30.04 $30.04 5,203
2023-09-21 $30.33 $30.37 $30.10 $30.10 $30.10 4,847
2023-09-20 $30.96 $30.96 $30.60 $30.60 $30.60 5,808
2023-09-19 $30.70 $30.82 $30.65 $30.76 $30.76 2,963
2023-09-18 $30.89 $30.95 $30.81 $30.91 $30.91 2,576
2023-09-15 $31.05 $31.08 $30.84 $30.91 $30.91 6,701
2023-09-14 $31.29 $31.30 $31.10 $31.14 $31.14 11,228
2023-09-13 $30.93 $30.99 $30.91 $30.97 $30.97 2,817
2023-09-12 $31.16 $31.16 $30.92 $31.00 $31.00 11,177
2023-09-11 $31.07 $31.17 $31.00 $31.06 $31.06 7,066
2023-09-08 $31.12 $31.12 $30.89 $31.03 $31.03 16,325
2023-09-07 $30.89 $31.04 $30.89 $30.92 $30.92 16,924
2023-09-06 $31.33 $31.33 $30.95 $31.05 $31.05 23,951
2023-09-05 $31.47 $31.53 $31.27 $31.27 $31.27 3,951
2023-09-01 $31.53 $31.53 $31.41 $31.44 $31.44 2,307
2023-08-31 $31.61 $31.61 $31.34 $31.41 $31.41 8,848
2023-08-30 $31.29 $31.45 $31.29 $31.45 $31.45 399
2023-08-29 $31.06 $31.35 $31.06 $31.35 $31.35 2,027
2023-08-28 $30.87 $30.95 $30.75 $30.93 $30.93 4,869
2023-08-25 $30.67 $30.79 $30.55 $30.74 $30.74 6,122
2023-08-24 $31.03 $31.03 $30.52 $30.52 $30.52 6,631
2023-08-23 $30.67 $30.89 $30.58 $30.77 $30.77 11,728
2023-08-22 $30.86 $30.86 $30.51 $30.62 $30.62 4,302
2023-08-21 $30.73 $30.73 $30.50 $30.73 $30.73 3,528
2023-08-18 $30.47 $30.66 $30.47 $30.63 $30.63 4,295
2023-08-17 $30.94 $30.96 $30.52 $30.56 $30.56 9,120
2023-08-16 $31.15 $31.15 $30.90 $30.90 $30.90 5,879
2023-08-15 $31.40 $31.40 $30.99 $31.11 $31.11 13,555
2023-08-14 $31.33 $31.40 $31.22 $31.40 $31.40 8,733
2023-08-11 $31.18 $31.36 $31.18 $31.32 $31.32 7,119
2023-08-10 $31.52 $31.68 $31.30 $31.31 $31.31 5,565
2023-08-09 $31.48 $31.51 $31.24 $31.28 $31.28 5,801
2023-08-08 $31.48 $31.48 $31.18 $31.40 $31.40 15,770
2023-08-07 $31.42 $31.58 $31.39 $31.50 $31.50 8,069
2023-08-04 $31.64 $31.66 $31.17 $31.23 $31.23 26,921
2023-08-03 $31.58 $31.65 $31.43 $31.43 $31.43 13,764
2023-08-02 $31.93 $31.93 $31.59 $31.65 $31.65 39,631
2023-08-01 $31.96 $32.08 $31.93 $31.96 $31.96 29,480
2023-07-31 $32.05 $32.18 $31.99 $32.14 $32.14 13,812
2023-07-28 $32.01 $32.08 $31.94 $32.05 $32.05 2,924
2023-07-27 $32.35 $32.35 $31.74 $31.76 $31.76 16,770
2023-07-26 $32.01 $32.10 $31.88 $32.10 $32.10 9,937
2023-07-25 $31.89 $32.10 $31.89 $32.04 $32.04 5,352
2023-07-24 $31.84 $32.00 $31.84 $32.00 $32.00 8,180
2023-07-21 $31.88 $31.96 $31.77 $31.88 $31.88 5,084
2023-07-20 $31.86 $31.89 $31.74 $31.74 $31.74 3,123
2023-07-19 $31.79 $32.04 $31.79 $32.01 $32.01 16,768
2023-07-18 $31.59 $31.87 $31.59 $31.87 $31.87 4,149
2023-07-17 $31.51 $31.66 $31.48 $31.62 $31.62 7,252
2023-07-14 $31.60 $31.62 $31.39 $31.47 $31.47 8,244
2023-07-13 $31.46 $31.57 $31.44 $31.50 $31.50 10,009
2023-07-12 $31.58 $31.58 $31.20 $31.32 $31.32 28,383
2023-07-11 $30.98 $31.14 $30.98 $31.14 $31.14 6,147
2023-07-10 $30.61 $30.91 $30.61 $30.91 $30.91 10,963
2023-07-07 $30.81 $30.96 $30.64 $30.68 $30.68 15,886
2023-07-06 $30.82 $30.82 $30.55 $30.82 $30.82 16,794
2023-07-05 $30.90 $31.09 $30.90 $31.01 $31.01 3,518
2023-07-03 $31.00 $31.15 $31.00 $31.15 $31.15 2,394
2023-06-30 $30.93 $31.09 $30.93 $31.02 $31.02 8,381
2023-06-29 $30.47 $30.77 $30.47 $30.77 $30.77 7,434
2023-06-28 $30.73 $30.80 $30.64 $30.80 $30.65 2,947
2023-06-27 $30.56 $30.74 $30.56 $30.74 $30.59 1,808
2023-06-26 $30.54 $30.54 $30.42 $30.50 $30.35 20,861
2023-06-23 $30.54 $30.56 $30.45 $30.45 $30.45 2,864
2023-06-22 $30.67 $30.75 $30.57 $30.75 $30.75 3,618
2023-06-21 $30.77 $30.80 $30.67 $30.72 $30.72 11,183
2023-06-20 $30.95 $30.95 $30.78 $30.88 $30.88 3,057
2023-06-16 $31.15 $31.21 $31.01 $31.01 $31.01 28,948
2023-06-15 $30.99 $31.24 $30.99 $31.20 $31.20 3,428
2023-06-14 $30.94 $30.94 $30.72 $30.73 $30.73 1,451
2023-06-13 $30.72 $30.82 $30.64 $30.72 $30.72 10,824
2023-06-12 $30.23 $30.59 $30.22 $30.59 $30.59 2,964
2023-06-09 $30.36 $30.36 $30.22 $30.35 $30.35 5,998
2023-06-08 $30.02 $30.23 $30.02 $30.23 $30.23 2,355
2023-06-07 $30.17 $30.21 $30.08 $30.08 $30.08 2,087
2023-06-06 $30.18 $30.29 $30.11 $30.26 $30.26 28,527
2023-06-05 $30.27 $30.29 $30.18 $30.18 $30.18 2,518
2023-06-02 $30.16 $30.25 $30.16 $30.24 $30.24 2,400
2023-06-01 $29.64 $29.76 $29.64 $29.73 $29.73 1,822
2023-05-31 $29.46 $29.56 $29.35 $29.41 $29.41 13,161
2023-05-30 $29.82 $29.82 $29.62 $29.62 $29.62 4,568
2023-05-26 $29.48 $29.76 $29.48 $29.74 $29.74 3,749
2023-05-25 $29.44 $29.44 $29.22 $29.39 $29.39 5,863
2023-05-24 $29.22 $29.27 $29.12 $29.18 $29.18 7,248
2023-05-23 $29.55 $29.69 $29.40 $29.40 $29.40 5,163
2023-05-22 $29.62 $29.86 $29.62 $29.75 $29.75 4,508
2023-05-19 $29.82 $29.82 $29.69 $29.78 $29.78 15,103
2023-05-18 $29.46 $29.78 $29.38 $29.78 $29.78 2,229
2023-05-17 $29.16 $29.53 $29.16 $29.49 $29.49 3,890
2023-05-16 $29.30 $29.33 $29.20 $29.20 $29.20 7,275
2023-05-15 $29.41 $29.46 $29.33 $29.46 $29.46 7,433
2023-05-12 $29.39 $29.39 $29.20 $29.29 $29.29 3,122
2023-05-11 $29.20 $29.34 $29.20 $29.34 $29.34 7,375
2023-05-10 $29.51 $29.64 $29.20 $29.49 $29.49 4,258
2023-05-09 $29.33 $29.36 $29.28 $29.28 $29.28 806
2023-05-08 $29.43 $29.46 $29.39 $29.43 $29.43 1,536
2023-05-05 $29.34 $29.50 $29.30 $29.45 $29.45 4,492
2023-05-04 $29.11 $29.11 $28.91 $28.98 $28.98 3,352
2023-05-03 $29.44 $29.57 $29.23 $29.25 $29.25 13,022
2023-05-02 $29.69 $29.69 $29.31 $29.44 $29.44 3,861
2023-05-01 $29.82 $29.88 $29.77 $29.82 $29.82 2,445
2023-04-28 $29.71 $29.80 $29.65 $29.80 $29.80 5,053
2023-04-27 $29.12 $29.57 $29.12 $29.57 $29.57 8,951
2023-04-26 $29.08 $29.20 $28.96 $29.02 $29.02 3,263
2023-04-25 $29.34 $29.34 $29.10 $29.10 $29.10 8,323
2023-04-24 $29.59 $29.66 $29.54 $29.57 $29.57 4,616
2023-04-21 $29.46 $29.57 $29.46 $29.52 $29.52 6,097
2023-04-20 $29.54 $29.65 $29.42 $29.56 $29.56 70,500
2023-04-19 $29.59 $29.74 $29.59 $29.65 $29.65 5,886
2023-04-18 $29.76 $29.78 $29.62 $29.76 $29.76 10,001
2023-04-17 $29.63 $29.75 $29.52 $29.75 $29.75 16,046
2023-04-14 $29.78 $29.78 $29.44 $29.66 $29.66 6,015
2023-04-13 $29.51 $29.75 $29.45 $29.75 $29.75 12,469
2023-04-12 $29.49 $29.58 $29.30 $29.36 $29.36 5,208
2023-04-11 $29.44 $29.55 $29.44 $29.45 $29.45 6,121
2023-04-10 $29.21 $29.49 $29.21 $29.49 $29.49 3,935
2023-04-06 $29.22 $29.41 $29.15 $29.36 $29.36 14,519
2023-04-05 $29.40 $29.40 $29.25 $29.37 $29.37 4,315
2023-04-04 $29.69 $29.69 $29.35 $29.38 $29.38 4,339
2023-04-03 $29.48 $29.64 $29.45 $29.64 $29.64 3,323
2023-03-31 $29.27 $29.49 $29.24 $29.49 $29.49 3,228
2023-03-30 $29.14 $29.19 $28.96 $29.14 $29.14 4,525
2023-03-29 $28.77 $28.88 $28.75 $28.88 $28.88 3,547
2023-03-28 $28.54 $28.54 $28.40 $28.54 $28.54 23,213
2023-03-27 $28.70 $28.70 $28.49 $28.55 $28.55 7,245
2023-03-24 $28.12 $28.53 $28.12 $28.53 $28.53 7,797
2023-03-23 $28.57 $28.68 $28.19 $28.24 $28.24 2,436
2023-03-22 $28.78 $28.99 $28.29 $28.29 $28.29 2,319
2023-03-21 $28.56 $28.80 $28.56 $28.80 $28.80 5,230
2023-03-20 $28.30 $28.38 $28.30 $28.38 $28.38 1,769
2023-03-17 $28.55 $28.59 $28.17 $28.21 $28.21 2,614
2023-03-16 $28.00 $28.55 $28.00 $28.55 $28.55 36,709
2023-03-15 $27.78 $28.03 $27.62 $27.99 $27.99 15,443
2023-03-14 $28.05 $28.23 $27.85 $28.23 $28.23 3,140
2023-03-13 $27.60 $28.00 $27.60 $27.70 $27.70 3,021
2023-03-10 $27.99 $28.12 $27.75 $27.86 $27.86 3,021
2023-03-09 $28.89 $28.89 $28.23 $28.23 $28.23 8,070
2023-03-08 $28.70 $28.80 $28.64 $28.80 $28.80 27,917
2023-03-07 $28.92 $28.98 $28.66 $28.71 $28.71 4,919
2023-03-06 $29.30 $29.34 $29.13 $29.18 $29.18 1,635
2023-03-03 $28.91 $29.20 $28.88 $29.20 $29.20 4,096
2023-03-02 $28.45 $28.78 $28.45 $28.75 $28.75 3,046
2023-03-01 $28.62 $28.63 $28.46 $28.59 $28.59 7,674
2023-02-28 $28.75 $28.85 $28.68 $28.68 $28.68 6,320
2023-02-27 $28.89 $28.96 $28.67 $28.67 $28.67 3,094
2023-02-24 $28.64 $28.70 $28.49 $28.69 $28.69 11,168
2023-02-23 $29.04 $29.06 $28.71 $28.93 $28.93 5,465
2023-02-22 $28.94 $28.96 $28.81 $28.91 $28.91 4,105
2023-02-21 $29.15 $29.19 $28.92 $28.95 $28.95 6,319
2023-02-17 $29.48 $29.52 $29.25 $29.52 $29.52 11,820
2023-02-16 $29.50 $29.80 $29.50 $29.55 $29.55 14,024
2023-02-15 $29.63 $29.88 $29.61 $29.88 $29.88 6,068
2023-02-14 $29.65 $29.88 $29.65 $29.83 $29.83 6,845
2023-02-13 $29.48 $29.85 $29.48 $29.85 $29.85 9,822
2023-02-10 $29.34 $29.47 $29.26 $29.47 $29.47 13,306
2023-02-09 $29.85 $29.86 $29.31 $29.40 $29.40 6,403
2023-02-08 $29.76 $29.76 $29.62 $29.65 $29.65 2,606
2023-02-07 $29.66 $30.05 $29.46 $30.01 $30.01 18,902
2023-02-06 $29.63 $29.72 $29.51 $29.60 $29.60 13,398
2023-02-03 $29.92 $30.15 $29.83 $29.83 $29.83 3,760
2023-02-02 $29.94 $30.31 $29.86 $30.25 $30.25 8,695
2023-02-01 $29.42 $29.80 $29.13 $29.80 $29.80 11,467
2023-01-31 $29.01 $29.37 $29.01 $29.37 $29.37 12,164
2023-01-30 $29.13 $29.23 $28.98 $28.99 $28.99 6,466
2023-01-27 $29.09 $29.48 $29.09 $29.28 $29.28 3,271
2023-01-26 $29.08 $29.22 $29.08 $29.22 $29.22 1,770
2023-01-25 $28.66 $28.93 $28.53 $28.93 $28.93 856,868
2023-01-24 $28.81 $29.08 $28.81 $28.91 $28.91 16,647
2023-01-23 $28.94 $29.15 $28.91 $29.02 $29.02 19,052
2023-01-20 $28.17 $28.72 $28.17 $28.72 $28.72 11,427
2023-01-19 $28.21 $28.26 $28.07 $28.19 $28.19 4,464
2023-01-18 $28.96 $28.96 $28.37 $28.44 $28.44 11,487
2023-01-17 $29.01 $29.01 $28.82 $28.88 $28.88 12,685
2023-01-13 $28.68 $28.92 $28.65 $28.92 $28.92 7,611
2023-01-12 $28.53 $28.83 $28.53 $28.77 $28.77 9,153
2023-01-11 $28.48 $28.77 $28.40 $28.77 $28.77 7,892
2023-01-10 $28.08 $28.35 $28.07 $28.35 $28.35 9,743
2023-01-09 $28.26 $28.46 $28.01 $28.11 $28.11 13,975
2023-01-06 $27.77 $28.16 $27.55 $28.02 $28.02 7,738
2023-01-05 $27.49 $27.62 $27.44 $27.62 $27.62 3,771
2023-01-04 $27.74 $27.94 $27.64 $27.86 $27.86 2,739
2023-01-03 $27.57 $27.64 $27.36 $27.55 $27.55 12,953
2022-12-30 $27.41 $27.69 $27.37 $27.69 $27.69 8,010
2022-12-29 $27.62 $27.79 $27.62 $27.72 $27.72 6,698
2022-12-28 $27.59 $27.84 $27.32 $27.32 $27.20 12,025
2022-12-27 $27.83 $27.84 $27.59 $27.72 $27.60 5,381
2022-12-23 $27.53 $27.80 $27.53 $27.77 $27.65 4,465
2022-12-22 $27.65 $27.73 $27.28 $27.73 $27.61 2,862
2022-12-21 $27.68 $28.06 $27.68 $27.98 $27.86 19,252
2022-12-20 $27.43 $27.69 $27.43 $27.66 $27.54 10,604
2022-12-19 $27.80 $27.80 $27.52 $27.66 $27.54 6,130
2022-12-16 $27.84 $27.91 $27.71 $27.80 $27.68 15,763
2022-12-15 $28.40 $28.46 $28.06 $28.13 $28.01 8,588
2022-12-14 $29.23 $29.31 $28.85 $28.97 $28.84 5,781
2022-12-13 $29.42 $29.65 $28.94 $29.10 $28.97 8,805
2022-12-12 $28.60 $28.87 $28.60 $28.87 $28.74 3,256
2022-12-09 $28.64 $28.72 $28.48 $28.48 $28.35 7,545
2022-12-08 $28.61 $28.82 $28.61 $28.73 $28.61 7,923
2022-12-07 $28.61 $28.61 $28.47 $28.56 $28.43 16,209
2022-12-06 $28.77 $28.77 $28.39 $28.61 $28.48 27,210
2022-12-05 $29.26 $29.26 $28.84 $28.91 $28.78 7,476
2022-12-02 $29.26 $29.65 $29.26 $29.59 $29.59 8,016
2022-12-01 $29.69 $29.69 $29.41 $29.64 $29.64 3,706
2022-11-30 $28.61 $29.52 $28.55 $29.49 $29.49 7,936
2022-11-29 $28.50 $28.63 $28.46 $28.57 $28.57 9,626
2022-11-28 $28.98 $28.98 $28.61 $28.71 $28.71 6,138
2022-11-25 $29.00 $29.19 $29.00 $29.14 $29.14 9,681
2022-11-23 $29.05 $29.18 $28.91 $29.07 $29.07 6,838
2022-11-22 $28.61 $28.94 $28.57 $28.90 $28.90 16,139
2022-11-21 $28.66 $28.66 $28.47 $28.55 $28.55 12,095
2022-11-18 $28.60 $28.64 $28.43 $28.64 $28.64 2,423
2022-11-17 $28.18 $28.48 $28.17 $28.46 $28.46 13,129
2022-11-16 $28.87 $28.87 $28.58 $28.63 $28.63 16,928
2022-11-15 $29.09 $29.09 $28.82 $28.82 $28.82 6,298
2022-11-14 $28.61 $29.01 $28.55 $28.55 $28.55 16,422
2022-11-11 $28.58 $28.88 $28.55 $28.82 $28.82 5,110
2022-11-10 $28.01 $28.53 $28.01 $28.53 $28.53 24,358
2022-11-09 $27.24 $27.34 $26.86 $26.95 $26.95 60,623
2022-11-08 $27.21 $27.64 $27.20 $27.40 $27.40 18,607
2022-11-07 $27.11 $27.32 $27.03 $27.30 $27.30 5,105
2022-11-04 $26.81 $27.02 $26.66 $27.02 $27.02 1,459
2022-11-03 $26.65 $26.88 $26.47 $26.65 $26.65 10,915
2022-11-02 $27.46 $27.74 $26.81 $26.81 $26.81 9,092
2022-11-01 $28.01 $28.02 $27.62 $27.62 $27.62 6,165
2022-10-31 $27.81 $27.96 $27.72 $27.82 $27.82 3,654
2022-10-28 $27.19 $28.03 $27.19 $27.92 $27.92 11,295
2022-10-27 $27.46 $27.51 $27.35 $27.36 $27.36 2,762
2022-10-26 $27.49 $27.83 $27.44 $27.46 $27.46 8,846
2022-10-25 $27.01 $27.65 $27.01 $27.57 $27.57 31,277
2022-10-24 $26.84 $27.12 $26.76 $27.05 $27.05 21,344
2022-10-21 $26.46 $26.81 $26.20 $26.74 $26.74 20,926
2022-10-20 $26.45 $26.45 $26.11 $26.16 $26.16 15,126
2022-10-19 $26.42 $26.51 $26.16 $26.39 $26.39 13,350
2022-10-18 $26.77 $26.77 $26.46 $26.59 $26.59 198,873
2022-10-17 $26.26 $26.37 $26.23 $26.33 $26.33 32,039
2022-10-14 $26.04 $26.06 $25.61 $25.70 $25.70 9,348
2022-10-13 $25.08 $26.34 $25.04 $26.16 $26.16 13,247
2022-10-12 $25.71 $25.74 $25.61 $25.61 $25.61 13,511
2022-10-11 $25.54 $25.94 $25.54 $25.67 $25.67 5,857
2022-10-10 $26.09 $26.09 $25.70 $25.84 $25.84 4,375
2022-10-07 $26.19 $26.29 $25.91 $25.95 $25.95 7,332
2022-10-06 $26.95 $27.04 $26.81 $26.82 $26.82 10,547
2022-10-05 $26.63 $27.17 $26.63 $27.03 $27.03 5,443
2022-10-04 $26.73 $27.08 $26.73 $27.07 $27.07 4,681
2022-10-03 $26.11 $26.35 $26.05 $26.32 $26.32 4,838
2022-09-30 $25.93 $26.06 $25.51 $25.51 $25.51 14,294
2022-09-29 $26.40 $26.40 $25.75 $26.00 $26.00 7,063
2022-09-28 $26.01 $26.60 $26.01 $26.54 $26.54 5,956
2022-09-27 $26.25 $26.37 $25.77 $25.89 $25.89 1,712
2022-09-26 $26.18 $26.33 $25.91 $26.00 $26.00 9,598
2022-09-23 $26.32 $26.32 $25.94 $26.22 $26.22 12,856
2022-09-22 $26.80 $26.95 $26.58 $26.65 $26.65 11,684
2022-09-21 $27.61 $27.63 $26.97 $26.97 $26.97 2,588
2022-09-20 $27.62 $27.63 $27.26 $27.37 $27.37 34,253
2022-09-19 $27.54 $27.82 $27.53 $27.82 $27.82 5,016
2022-09-16 $27.50 $27.57 $27.33 $27.57 $27.57 4,024
2022-09-15 $27.97 $27.97 $27.79 $27.79 $27.79 11,913
2022-09-14 $28.20 $28.20 $27.99 $28.17 $28.17 4,718
2022-09-13 $28.69 $28.69 $28.03 $28.03 $28.03 2,184
2022-09-12 $29.17 $29.40 $29.17 $29.40 $29.40 6,266
2022-09-09 $28.74 $29.10 $28.74 $28.98 $28.98 4,476
2022-09-08 $28.18 $28.61 $28.18 $28.61 $28.61 5,689
2022-09-07 $27.93 $28.40 $27.93 $28.40 $28.40 1,779
2022-09-06 $27.89 $27.96 $27.70 $27.76 $27.76 3,731
2022-09-02 $28.46 $28.46 $27.86 $27.86 $27.86 5,578
2022-09-01 $28.00 $28.26 $27.83 $28.26 $28.26 5,943
2022-08-31 $28.40 $28.40 $28.18 $28.21 $28.21 4,957
2022-08-30 $28.82 $28.82 $28.26 $28.43 $28.43 7,552
2022-08-29 $28.62 $28.80 $28.62 $28.64 $28.64 3,998
2022-08-26 $29.65 $29.65 $28.80 $28.80 $28.80 8,175
2022-08-25 $29.38 $29.92 $29.38 $29.92 $29.92 2,161
2022-08-24 $29.24 $29.49 $29.24 $29.42 $29.42 6,716
2022-08-23 $29.44 $29.44 $29.29 $29.29 $29.29 254,037
2022-08-22 $29.61 $29.63 $29.36 $29.49 $29.49 11,305
2022-08-19 $30.17 $30.17 $30.09 $30.15 $30.15 3,002
2022-08-18 $30.28 $30.61 $30.28 $30.60 $30.60 19,852
2022-08-17 $30.45 $30.47 $30.37 $30.42 $30.42 11,109
2022-08-16 $30.56 $30.86 $30.48 $30.70 $30.70 27,606
2022-08-15 $30.56 $30.73 $30.51 $30.73 $30.73 10,785
2022-08-12 $30.23 $30.55 $30.23 $30.55 $30.55 2,110
2022-08-11 $30.47 $30.47 $30.06 $30.13 $30.13 3,651
2022-08-10 $30.00 $30.17 $29.97 $30.17 $30.17 53,044
2022-08-09 $29.46 $29.46 $29.33 $29.36 $29.36 7,817
2022-08-08 $29.83 $29.93 $29.58 $29.67 $29.67 4,477
2022-08-05 $29.37 $29.60 $29.37 $29.58 $29.58 7,522
2022-08-04 $29.59 $29.66 $29.59 $29.66 $29.66 2,898
2022-08-03 $29.30 $29.64 $29.30 $29.55 $29.55 5,332
2022-08-02 $29.11 $29.37 $29.08 $29.12 $29.12 5,110
2022-08-01 $29.18 $29.43 $29.18 $29.32 $29.32 3,022
2022-07-29 $29.11 $29.40 $29.10 $29.36 $29.36 6,552
2022-07-28 $28.46 $29.01 $28.46 $28.95 $28.95 2,865
2022-07-27 $28.20 $28.58 $28.09 $28.58 $28.58 4,196
2022-07-26 $27.83 $27.90 $27.77 $27.84 $27.84 4,087
2022-07-25 $28.14 $28.16 $27.99 $28.07 $28.07 77,463
2022-07-22 $28.35 $28.53 $27.97 $28.17 $28.17 7,492
2022-07-21 $27.95 $28.34 $27.95 $28.34 $28.34 7,007
2022-07-20 $27.96 $28.20 $27.90 $28.15 $28.15 4,432
2022-07-19 $27.67 $27.91 $27.67 $27.91 $27.91 3,301
2022-07-18 $27.61 $27.61 $27.05 $27.05 $27.05 3,941
2022-07-15 $26.90 $27.33 $26.90 $27.31 $27.31 7,648
2022-07-14 $26.55 $26.88 $26.43 $26.81 $26.81 10,394
2022-07-13 $26.56 $27.07 $26.56 $26.97 $26.97 39,141
2022-07-12 $27.34 $27.39 $26.97 $27.06 $27.06 6,454
2022-07-11 $27.38 $27.46 $27.31 $27.36 $27.36 4,194
2022-07-08 $27.59 $27.70 $27.49 $27.66 $27.66 10,739
2022-07-07 $27.55 $27.67 $27.51 $27.66 $27.66 7,672
2022-07-06 $27.30 $27.44 $27.17 $27.35 $27.35 5,116
2022-07-05 $26.77 $27.22 $26.59 $27.22 $27.22 4,541
2022-07-01 $26.60 $27.14 $26.60 $27.14 $27.14 7,164
2022-06-30 $26.98 $26.98 $26.64 $26.73 $26.73 13,525
2022-06-29 $27.00 $27.06 $26.93 $27.06 $27.06 5,062
2022-06-28 $28.01 $28.01 $27.14 $27.14 $27.03 488
2022-06-27 $27.94 $27.94 $27.73 $27.87 $27.75 4,313
2022-06-24 $27.29 $27.94 $27.29 $27.94 $27.82 2,764
2022-06-23 $26.86 $27.09 $26.67 $27.09 $26.98 4,723
2022-06-22 $26.31 $26.88 $26.31 $26.63 $26.52 6,528
2022-06-21 $26.53 $26.76 $26.53 $26.68 $26.57 14,180
2022-06-17 $26.23 $26.23 $26.08 $26.09 $25.98 3,664
2022-06-16 $26.09 $26.16 $25.80 $26.02 $25.91 11,354
2022-06-15 $26.71 $27.07 $26.69 $26.92 $26.81 5,888
2022-06-14 $26.50 $26.60 $26.36 $26.49 $26.38 16,156
2022-06-13 $26.87 $26.87 $26.53 $26.53 $26.42 6,156
2022-06-10 $27.66 $27.78 $27.63 $27.66 $27.54 6,385
2022-06-09 $28.99 $29.05 $28.49 $28.49 $28.37 3,029
2022-06-08 $29.41 $29.45 $29.15 $29.19 $29.06 6,477
2022-06-07 $28.93 $29.56 $28.93 $29.56 $29.43 6,220
2022-06-06 $29.53 $29.57 $29.19 $29.32 $29.20 4,282
2022-06-03 $29.23 $29.23 $29.13 $29.22 $29.10 9,542
2022-06-02 $28.97 $29.62 $28.77 $29.62 $29.49 4,867
2022-06-01 $29.45 $29.57 $28.85 $29.07 $28.95 10,673
2022-05-31 $29.35 $29.50 $29.16 $29.29 $29.17 8,598
2022-05-27 $29.17 $29.59 $29.17 $29.59 $29.46 6,055
2022-05-26 $28.26 $28.88 $28.26 $28.85 $28.73 7,390
2022-05-25 $28.01 $28.32 $27.90 $28.17 $28.05 6,017
2022-05-24 $28.02 $28.04 $27.46 $27.90 $27.78 20,173
2022-05-23 $27.98 $28.25 $27.74 $28.17 $28.05 5,221
2022-05-20 $27.96 $27.96 $27.15 $27.83 $27.71 5,445
2022-05-19 $27.61 $28.00 $27.55 $27.79 $27.67 4,928
2022-05-18 $28.71 $28.71 $27.77 $27.82 $27.70 4,906
2022-05-17 $28.79 $29.14 $28.68 $29.14 $29.02 2,930
2022-05-16 $28.58 $28.66 $28.34 $28.50 $28.38 14,708
2022-05-13 $28.16 $28.72 $28.16 $28.61 $28.49 9,549
2022-05-12 $27.69 $28.05 $27.46 $27.94 $27.82 4,739
2022-05-11 $28.24 $28.53 $27.86 $27.94 $27.82 55,189
2022-05-10 $28.58 $28.58 $28.12 $28.33 $28.21 7,782
2022-05-09 $28.59 $28.60 $28.26 $28.26 $28.14 10,138
2022-05-06 $29.21 $29.34 $28.80 $29.13 $29.01 9,660
2022-05-05 $30.24 $30.26 $29.17 $29.36 $29.24 7,977
2022-05-04 $29.74 $30.66 $29.59 $30.66 $30.53 3,987
2022-05-03 $29.61 $29.89 $29.54 $29.65 $29.52 7,388
2022-05-02 $29.42 $29.57 $28.94 $29.54 $29.42 10,393
2022-04-29 $30.35 $30.35 $29.40 $29.48 $29.36 11,110
2022-04-28 $29.99 $30.59 $29.94 $30.54 $30.41 9,255
2022-04-27 $29.80 $30.06 $29.70 $29.70 $29.57 7,294
2022-04-26 $30.24 $30.31 $29.72 $29.74 $29.61 31,889
2022-04-25 $30.06 $30.66 $29.95 $30.57 $30.44 10,803
2022-04-22 $30.90 $30.90 $30.27 $30.36 $30.23 9,860
2022-04-21 $31.81 $31.92 $31.12 $31.12 $30.99 8,304
2022-04-20 $31.72 $31.83 $31.61 $31.61 $31.48 4,677
2022-04-19 $31.00 $31.71 $31.00 $31.57 $31.44 24,088
2022-04-18 $31.04 $31.21 $30.89 $31.03 $30.90 13,432
2022-04-14 $31.51 $31.55 $31.26 $31.35 $31.22 23,128
2022-04-13 $31.23 $31.50 $31.23 $31.43 $31.30 4,171
2022-04-12 $31.51 $31.67 $31.10 $31.10 $30.97 9,288
2022-04-11 $31.63 $31.70 $31.40 $31.42 $31.28 8,363
2022-04-08 $31.71 $31.92 $31.67 $31.83 $31.70 15,665
2022-04-07 $31.73 $31.99 $31.57 $31.76 $31.63 21,681
2022-04-06 $31.57 $31.78 $31.57 $31.58 $31.45 8,049
2022-04-05 $32.37 $32.42 $31.98 $31.98 $31.85 5,032
2022-04-04 $32.19 $32.42 $32.19 $32.42 $32.28 2,307
2022-04-01 $32.23 $32.26 $31.94 $32.22 $32.08 25,885
2022-03-31 $32.60 $32.60 $32.42 $32.42 $32.28 3,187
2022-03-30 $32.74 $32.80 $32.45 $32.57 $32.43 7,000
2022-03-29 $32.68 $32.82 $32.61 $32.80 $32.66 17,455
2022-03-28 $32.04 $32.29 $31.90 $32.20 $32.06 346,652
2022-03-25 $32.04 $32.09 $31.82 $32.03 $31.89 4,147
2022-03-24 $31.53 $31.81 $31.51 $31.81 $31.68 66,662
2022-03-23 $31.69 $31.78 $31.46 $31.46 $31.33 5,008
2022-03-22 $31.75 $32.02 $31.75 $31.98 $31.84 78,716
2022-03-21 $31.71 $31.72 $31.45 $31.66 $31.53 17,443
2022-03-18 $31.20 $31.73 $31.16 $31.73 $31.60 47,301
2022-03-17 $30.88 $31.29 $30.81 $31.26 $31.13 10,370
2022-03-16 $30.74 $30.96 $30.38 $30.68 $30.55 56,920
2022-03-15 $29.99 $30.27 $29.91 $30.26 $30.13 83,678
2022-03-14 $29.91 $30.00 $29.56 $29.58 $29.45 5,734
2022-03-11 $30.30 $30.30 $29.78 $29.78 $29.65 14,198
2022-03-10 $30.08 $30.24 $29.97 $30.19 $30.06 12,240
2022-03-09 $30.28 $30.52 $30.21 $30.49 $30.36 9,009
2022-03-08 $29.87 $29.99 $29.57 $29.99 $29.86 24,929
2022-03-07 $30.80 $30.80 $29.73 $29.73 $29.60 1,466,639
2022-03-04 $30.80 $30.92 $30.56 $30.83 $30.70 10,681
2022-03-03 $31.46 $31.46 $31.06 $31.13 $31.00 37,007
2022-03-02 $30.90 $31.44 $30.86 $31.36 $31.23 57,782
2022-03-01 $31.09 $31.12 $30.62 $30.63 $30.50 17,037
2022-02-28 $30.99 $31.31 $30.82 $31.15 $31.02 10,380
2022-02-25 $30.72 $31.32 $30.59 $31.30 $31.17 9,015
2022-02-24 $29.40 $30.68 $29.14 $30.66 $30.53 15,971
2022-02-23 $30.83 $30.86 $30.15 $30.15 $30.02 11,744
2022-02-22 $30.80 $30.98 $30.64 $30.71 $30.58 15,061
2022-02-18 $31.15 $31.22 $30.88 $30.95 $30.82 15,386
2022-02-17 $31.62 $31.62 $31.13 $31.17 $31.04 20,628
2022-02-16 $31.78 $31.93 $31.60 $31.86 $31.73 58,792
2022-02-15 $31.71 $31.93 $31.71 $31.85 $31.72 11,623
2022-02-14 $31.48 $31.54 $31.18 $31.38 $31.25 31,550
2022-02-11 $32.21 $32.21 $31.44 $31.54 $31.41 13,488
2022-02-10 $32.25 $32.61 $32.15 $32.15 $32.01 15,531
2022-02-09 $32.56 $32.72 $32.56 $32.72 $32.58 65,290
2022-02-08 $31.87 $32.23 $31.85 $32.17 $32.03 49,364
2022-02-07 $32.11 $32.13 $31.83 $31.93 $31.79 12,223
2022-02-04 $31.86 $32.26 $31.69 $32.03 $31.89 7,846
2022-02-03 $32.22 $32.23 $31.87 $31.87 $31.74 4,364
2022-02-02 $32.58 $32.63 $32.37 $32.62 $32.48 49,664
2022-02-01 $32.27 $32.44 $31.99 $32.35 $32.21 9,112
2022-01-31 $31.60 $32.36 $31.60 $32.36 $32.22 46,346
2022-01-28 $31.03 $31.67 $30.71 $31.67 $31.54 11,609
2022-01-27 $31.41 $31.57 $30.83 $31.00 $30.87 25,086
2022-01-26 $31.64 $31.79 $30.80 $31.09 $30.96 42,767
2022-01-25 $31.33 $31.69 $30.95 $31.27 $31.14 69,749
2022-01-24 $31.25 $31.83 $30.52 $31.83 $31.70 51,436
2022-01-21 $32.02 $32.35 $31.63 $31.71 $31.57 106,909
2022-01-20 $32.84 $33.01 $32.15 $32.16 $32.02 53,899
2022-01-19 $32.84 $33.01 $32.45 $32.45 $32.31 39,957
2022-01-18 $33.09 $33.09 $32.69 $32.78 $32.64 23,439
2022-01-14 $33.28 $33.40 $33.01 $33.29 $33.15 42,176
2022-01-13 $33.86 $33.92 $33.36 $33.41 $33.27 31,003
2022-01-12 $34.04 $34.04 $33.72 $33.79 $33.65 13,656
2022-01-11 $33.79 $33.90 $33.40 $33.87 $33.73 800,482
2022-01-10 $33.30 $33.57 $32.97 $33.56 $33.42 11,958
2022-01-07 $33.88 $33.88 $33.54 $33.66 $33.52 125,005
2022-01-06 $33.88 $34.13 $33.79 $33.87 $33.73 664,778
2022-01-05 $34.44 $34.45 $33.72 $33.72 $33.58 13,896
2022-01-04 $34.51 $34.64 $34.33 $34.33 $34.18 68,024
2022-01-03 $34.19 $34.52 $34.19 $34.52 $34.37 18,045
2021-12-31 $34.55 $34.55 $34.47 $34.47 $34.32 2,745
2021-12-30 $34.69 $34.83 $34.50 $34.57 $34.42 15,402
2021-12-29 $34.83 $34.92 $34.71 $34.92 $34.53 13,802
2021-12-28 $34.83 $34.87 $34.67 $34.74 $34.35 8,701
2021-12-27 $34.42 $34.71 $34.40 $34.69 $34.30 59,533
2021-12-23 $34.55 $34.55 $34.27 $34.36 $33.97 7,166
2021-12-22 $33.91 $34.19 $33.91 $34.18 $33.80 26,430
2021-12-21 $33.47 $33.82 $33.45 $33.76 $33.38 13,015
2021-12-20 $33.20 $33.32 $33.01 $33.23 $32.86 355,403
2021-12-17 $33.79 $33.94 $33.69 $33.76 $33.38 7,208
2021-12-16 $34.39 $34.42 $33.91 $33.99 $33.61 6,593
2021-12-15 $33.69 $34.23 $33.64 $34.21 $33.83 6,188
2021-12-14 $33.75 $33.93 $33.54 $33.79 $33.41 7,285
2021-12-13 $34.17 $34.17 $33.92 $33.94 $33.56 17,173
2021-12-10 $34.05 $34.20 $34.01 $34.06 $33.68 10,923
2021-12-09 $34.08 $34.15 $33.86 $33.86 $33.48 6,377
2021-12-08 $34.08 $34.19 $33.97 $34.07 $33.69 8,026
2021-12-07 $34.02 $34.10 $33.85 $33.94 $33.56 6,432
2021-12-06 $33.13 $33.62 $33.13 $33.35 $32.98 15,842
2021-12-03 $33.33 $33.33 $32.83 $33.01 $32.64 7,123
2021-12-02 $32.95 $33.38 $32.86 $33.37 $33.00 12,524
2021-12-01 $33.60 $33.71 $32.89 $32.89 $32.52 7,010
2021-11-30 $33.49 $33.64 $33.00 $33.00 $32.63 23,882
2021-11-29 $33.69 $33.91 $33.60 $33.79 $33.41 12,886
2021-11-26 $33.56 $33.56 $33.32 $33.35 $32.98 8,615
2021-11-24 $33.94 $34.14 $33.84 $34.14 $33.76 18,644
2021-11-23 $33.99 $34.08 $33.69 $33.95 $33.57 28,832
2021-11-22 $34.25 $34.34 $34.11 $34.22 $33.84 4,518
2021-11-19 $34.22 $34.23 $34.07 $34.07 $33.69 3,932
2021-11-18 $34.17 $34.29 $34.00 $34.17 $33.79 10,232
2021-11-17 $34.23 $34.23 $34.12 $34.13 $33.75 13,672
2021-11-16 $34.01 $34.36 $34.01 $34.26 $33.88 6,321
2021-11-15 $34.26 $34.26 $34.07 $34.20 $33.82 3,674
2021-11-12 $33.88 $34.15 $33.88 $34.14 $33.76 17,997
2021-11-11 $33.97 $33.97 $33.80 $33.81 $33.43 6,487
2021-11-10 $34.03 $34.06 $33.75 $33.84 $33.46 22,835
2021-11-09 $34.00 $34.12 $33.96 $34.03 $33.65 9,617
2021-11-08 $34.39 $34.39 $33.97 $34.02 $33.64 13,716
2021-11-05 $34.12 $34.23 $33.93 $33.98 $33.60 19,960
2021-11-04 $34.10 $34.10 $33.80 $33.87 $33.49 24,040
2021-11-03 $33.59 $33.78 $33.53 $33.76 $33.38 16,998
2021-11-02 $33.50 $33.60 $33.46 $33.52 $33.15 9,992
2021-11-01 $33.38 $33.47 $33.29 $33.37 $33.00 8,462
2021-10-29 $33.20 $33.41 $33.20 $33.34 $32.97 22,683
2021-10-28 $33.08 $33.33 $33.08 $33.25 $32.88 22,887
2021-10-27 $33.32 $33.32 $33.09 $33.09 $32.72 6,222
2021-10-26 $33.27 $33.37 $33.23 $33.24 $32.87 10,888
2021-10-25 $33.22 $33.22 $33.10 $33.11 $32.74 8,057
2021-10-22 $33.19 $33.23 $33.01 $33.14 $32.77 31,164
2021-10-21 $33.00 $33.13 $32.93 $33.13 $32.76 15,809
2021-10-20 $32.93 $33.07 $32.88 $32.97 $32.60 39,903
2021-10-19 $32.68 $32.83 $32.65 $32.79 $32.42 16,048
2021-10-18 $32.68 $32.68 $32.38 $32.59 $32.22 25,202
2021-10-15 $32.52 $32.60 $32.52 $32.58 $32.21 51,980
2021-10-14 $32.27 $32.46 $32.23 $32.45 $32.09 2,178,221
2021-10-13 $31.80 $31.94 $31.70 $31.93 $31.57 13,155
2021-10-12 $31.83 $31.97 $31.71 $31.71 $31.35 6,765
2021-10-11 $31.90 $32.16 $31.90 $31.92 $31.56 5,051
2021-10-08 $32.27 $32.34 $31.95 $32.05 $31.69 8,440
2021-10-07 $31.96 $32.33 $31.96 $32.10 $31.74 9,045
2021-10-06 $31.44 $31.81 $31.32 $31.80 $31.44 43,733
2021-10-05 $31.49 $31.80 $31.49 $31.60 $31.25 4,604
2021-10-04 $31.68 $31.71 $31.23 $31.33 $30.97 46,547
2021-10-01 $31.42 $31.70 $31.33 $31.70 $31.34 4,408
2021-09-30 $31.93 $31.94 $31.36 $31.36 $31.01 10,232
2021-09-29 $31.83 $31.94 $31.71 $31.71 $31.35 4,221
2021-09-28 $32.15 $32.19 $31.68 $31.68 $31.32 13,362
2021-09-27 $32.43 $32.43 $32.30 $32.30 $31.94 13,574
2021-09-24 $32.27 $32.46 $32.27 $32.44 $32.08 5,295
2021-09-23 $32.28 $32.57 $32.28 $32.42 $32.06 6,899
2021-09-22 $31.95 $32.20 $31.95 $32.05 $31.69 6,066
2021-09-21 $31.95 $31.97 $31.78 $31.90 $31.54 5,556
2021-09-20 $32.01 $32.04 $31.55 $31.84 $31.48 36,022
2021-09-17 $32.73 $32.73 $32.32 $32.33 $31.97 5,079
2021-09-16 $32.73 $32.76 $32.53 $32.73 $32.36 8,905
2021-09-15 $32.52 $32.75 $32.51 $32.71 $32.34 12,389
2021-09-14 $32.69 $32.69 $32.41 $32.55 $32.18 11,572
2021-09-13 $32.69 $32.69 $32.42 $32.58 $32.21 7,857
2021-09-10 $32.96 $32.96 $32.50 $32.50 $32.14 13,359
2021-09-09 $32.81 $32.99 $32.69 $32.69 $32.32 10,162
2021-09-08 $32.85 $32.97 $32.81 $32.86 $32.49 18,529
2021-09-07 $33.00 $33.17 $32.85 $32.85 $32.48 34,494
2021-09-03 $33.00 $33.15 $33.00 $33.01 $32.64 12,107
2021-09-02 $33.18 $33.22 $33.05 $33.22 $32.85 27,663
2021-09-01 $33.14 $33.16 $32.97 $32.97 $32.60 21,553
2021-08-31 $33.03 $33.07 $32.93 $32.96 $32.59 38,265
2021-08-30 $32.98 $33.14 $32.96 $33.12 $32.75 17,741
2021-08-27 $32.79 $32.98 $32.74 $32.94 $32.57 18,468
2021-08-26 $33.00 $33.05 $32.63 $32.86 $32.49 18,738
2021-08-25 $32.79 $32.95 $32.75 $32.84 $32.47 27,715
2021-08-24 $32.65 $32.85 $32.65 $32.85 $32.48 507,824
2021-08-23 $32.81 $32.86 $32.67 $32.79 $32.42 66,238
2021-08-20 $32.38 $32.57 $32.32 $32.57 $32.20 22,940
2021-08-19 $32.05 $32.38 $32.05 $32.35 $31.99 33,151
2021-08-18 $32.69 $32.71 $32.25 $32.25 $31.89 21,053
2021-08-17 $32.67 $32.85 $32.41 $32.63 $32.26 15,189
2021-08-16 $32.51 $32.83 $32.51 $32.83 $32.46 10,984
2021-08-13 $32.63 $32.77 $32.63 $32.77 $32.40 33,499
2021-08-12 $32.78 $32.78 $32.45 $32.63 $32.26 19,291
2021-08-11 $32.51 $32.55 $32.45 $32.51 $32.14 20,681
2021-08-10 $32.59 $32.60 $32.40 $32.60 $32.23 18,158
2021-08-09 $32.58 $32.58 $32.36 $32.40 $32.04 19,232
2021-08-06 $32.66 $32.66 $32.35 $32.49 $32.13 18,983
2021-08-05 $32.48 $32.48 $32.34 $32.48 $32.12 21,927
2021-08-04 $32.37 $32.47 $32.23 $32.34 $31.98 8,245
2021-08-03 $32.13 $32.40 $32.11 $32.35 $31.99 6,434
2021-08-02 $32.47 $32.47 $32.16 $32.21 $31.85 6,682
2021-07-30 $32.23 $32.30 $32.18 $32.19 $31.83 28,018
2021-07-29 $32.27 $32.49 $32.27 $32.39 $32.02 5,773
2021-07-28 $32.21 $32.30 $31.99 $32.23 $31.87 15,298
2021-07-27 $32.24 $32.33 $31.90 $32.00 $31.64 16,720
2021-07-26 $32.01 $32.30 $32.01 $32.24 $31.88 7,857
2021-07-23 $31.99 $32.18 $31.97 $32.18 $31.82 17,293
2021-07-22 $31.95 $31.95 $31.73 $31.90 $31.54 4,638
2021-07-21 $31.71 $31.85 $31.69 $31.85 $31.49 7,408
2021-07-20 $31.42 $31.71 $31.42 $31.65 $31.29 11,673
2021-07-19 $31.28 $31.32 $30.88 $31.11 $30.76 30,318
2021-07-16 $31.65 $31.87 $31.51 $31.51 $31.16 14,783
2021-07-15 $31.61 $31.75 $31.61 $31.65 $31.29 176,255
2021-07-14 $31.90 $31.97 $31.65 $31.84 $31.48 24,949
2021-07-13 $31.99 $31.99 $31.74 $31.85 $31.49 14,895
2021-07-12 $31.81 $31.94 $31.81 $31.89 $31.53 4,686
2021-07-09 $31.43 $31.89 $31.43 $31.72 $31.36 11,225
2021-07-08 $31.41 $31.60 $31.35 $31.47 $31.12 4,937
2021-07-07 $31.52 $31.86 $31.52 $31.86 $31.50 7,963
2021-07-06 $31.59 $31.65 $31.33 $31.48 $31.13 10,436
2021-07-02 $31.60 $31.68 $31.46 $31.64 $31.28 11,118
2021-07-01 $31.53 $31.53 $31.30 $31.47 $31.12 6,410
2021-06-30 $31.07 $31.30 $31.07 $31.30 $30.95 15,586
2021-06-29 $31.41 $31.41 $31.23 $31.25 $30.90 12,109
2021-06-28 $31.73 $31.73 $31.26 $31.41 $30.93 8,200
2021-06-25 $31.50 $31.50 $31.22 $31.27 $30.80 6,447
2021-06-24 $31.14 $31.21 $31.12 $31.16 $30.68 19,435
2021-06-23 $31.06 $31.11 $30.96 $31.00 $30.53 6,889
2021-06-22 $31.17 $31.17 $30.92 $31.12 $30.65 12,385
2021-06-21 $31.05 $31.05 $30.62 $31.02 $30.55 33,971
2021-06-18 $30.93 $30.93 $30.50 $30.50 $30.04 14,898
2021-06-17 $31.10 $31.10 $30.78 $30.98 $30.51 32,726
2021-06-16 $31.25 $31.25 $30.89 $31.07 $30.60 13,527
2021-06-15 $31.29 $31.29 $31.12 $31.12 $30.65 7,699
2021-06-14 $31.06 $31.26 $31.06 $31.26 $30.79 9,516
2021-06-11 $31.18 $31.23 $30.89 $31.13 $30.66 13,336
2021-06-10 $31.17 $31.20 $31.06 $31.15 $30.68 19,811
2021-06-09 $31.03 $31.11 $30.97 $31.04 $30.57 8,326
2021-06-08 $30.93 $31.14 $30.93 $31.14 $30.67 9,125
2021-06-07 $31.98 $31.98 $30.87 $30.92 $30.45 25,183
2021-06-04 $31.05 $31.05 $30.81 $30.95 $30.48 20,402
2021-06-03 $30.52 $30.75 $30.52 $30.71 $30.24 15,596
2021-06-02 $30.64 $30.81 $30.64 $30.79 $30.32 4,016
2021-06-01 $31.19 $31.19 $30.63 $30.74 $30.27 28,346
2021-05-28 $30.75 $31.00 $30.74 $31.00 $30.53 20,404
2021-05-27 $30.70 $30.77 $30.67 $30.70 $30.23 9,213
2021-05-26 $30.61 $30.71 $30.61 $30.62 $30.16 106,177
2021-05-25 $30.71 $30.71 $30.59 $30.66 $30.20 8,932
2021-05-24 $30.56 $30.83 $30.56 $30.72 $30.25 12,006
2021-05-21 $30.51 $30.66 $30.29 $30.29 $29.83 10,320
2021-05-20 $30.17 $30.59 $30.17 $30.46 $30.00 10,975
2021-05-19 $29.92 $30.27 $29.78 $30.27 $29.81 22,631
2021-05-18 $30.73 $30.73 $30.31 $30.31 $29.85 13,132
2021-05-17 $30.43 $30.62 $30.36 $30.61 $30.15 10,422
2021-05-14 $30.55 $30.71 $30.55 $30.67 $30.20 13,447
2021-05-13 $30.07 $30.32 $29.98 $30.22 $29.76 11,830
2021-05-12 $30.26 $30.26 $29.68 $29.71 $29.26 41,388
2021-05-11 $30.40 $30.49 $30.20 $30.43 $29.97 9,259
2021-05-10 $30.97 $30.98 $30.64 $30.81 $30.34 25,842
2021-05-07 $30.60 $30.93 $30.60 $30.86 $30.39 15,720
2021-05-06 $30.53 $30.61 $30.30 $30.61 $30.15 21,975
2021-05-05 $30.64 $30.64 $30.37 $30.59 $30.13 14,864
2021-05-04 $30.28 $30.39 $30.14 $30.35 $29.88 9,912
2021-05-03 $30.82 $31.10 $30.39 $30.60 $30.14 51,228
2021-04-30 $30.77 $30.77 $30.43 $30.49 $30.02 9,203
2021-04-29 $30.90 $31.06 $30.52 $30.79 $30.32 5,872
2021-04-28 $30.50 $30.63 $30.49 $30.50 $30.04 12,560
2021-04-27 $30.88 $30.88 $30.43 $30.43 $29.97 49,223
2021-04-26 $30.50 $30.77 $30.50 $30.67 $30.20 23,494
2021-04-23 $30.22 $30.70 $30.22 $30.58 $30.11 20,862
2021-04-22 $30.50 $30.54 $30.23 $30.26 $29.80 14,069
2021-04-21 $30.23 $30.49 $30.23 $30.46 $30.00 15,953
2021-04-20 $30.40 $30.41 $30.08 $30.28 $29.82 13,468
2021-04-19 $30.78 $30.78 $30.31 $30.55 $30.09 13,151
2021-04-16 $30.46 $30.58 $30.43 $30.55 $30.09 7,330
2021-04-15 $30.15 $30.49 $30.02 $30.43 $29.97 17,605
2021-04-14 $30.28 $30.28 $30.00 $30.03 $29.57 20,405
2021-04-13 $30.09 $30.20 $30.08 $30.15 $29.69 10,431
2021-04-12 $30.28 $30.28 $30.04 $30.04 $29.58 26,602
2021-04-09 $30.08 $30.19 $29.94 $30.11 $29.65 12,577
2021-04-08 $29.89 $30.00 $29.85 $29.98 $29.53 12,479
2021-04-07 $29.88 $29.92 $29.76 $29.78 $29.32 24,887
2021-04-06 $29.94 $29.99 $29.77 $29.79 $29.34 40,300
2021-04-05 $30.05 $30.05 $29.79 $29.90 $29.44 7,272
2021-04-01 $29.18 $29.48 $29.18 $29.43 $28.98 14,894
2021-03-31 $29.03 $29.40 $29.03 $29.15 $28.71 10,677
2021-03-30 $29.50 $29.50 $28.98 $29.02 $28.58 41,278
2021-03-29 $28.96 $29.31 $28.96 $29.31 $28.87 10,212
2021-03-26 $28.82 $29.11 $28.81 $29.11 $28.67 6,604
2021-03-25 $28.73 $28.77 $28.26 $28.71 $28.27 11,944
2021-03-24 $28.68 $28.86 $28.60 $28.64 $28.21 23,324
2021-03-23 $28.83 $28.89 $28.62 $28.68 $28.25 11,416
2021-03-22 $28.70 $28.98 $28.70 $28.91 $28.47 5,153
2021-03-19 $28.82 $28.90 $28.63 $28.73 $28.29 15,506
2021-03-18 $29.01 $29.03 $28.70 $28.71 $28.27 15,069
2021-03-17 $28.77 $29.05 $28.77 $29.05 $28.61 4,134
2021-03-16 $29.13 $29.42 $28.94 $29.02 $28.58 12,908
2021-03-15 $28.95 $29.00 $28.74 $29.00 $28.56 8,709
2021-03-12 $28.68 $28.90 $28.62 $28.89 $28.45 208,049
2021-03-11 $28.74 $28.89 $28.46 $28.46 $28.03 18,087
2021-03-10 $28.25 $28.60 $28.25 $28.48 $28.05 31,693
2021-03-09 $28.39 $28.55 $28.25 $28.25 $27.82 6,104
2021-03-08 $28.00 $28.44 $27.98 $28.16 $27.73 56,768
2021-03-05 $27.48 $28.11 $27.31 $28.11 $27.68 18,160
2021-03-04 $27.68 $27.99 $27.25 $27.48 $27.06 10,997
2021-03-03 $28.10 $28.10 $27.88 $27.88 $27.46 42,576
2021-03-02 $28.27 $28.43 $28.05 $28.05 $27.62 9,713
2021-03-01 $28.26 $28.52 $28.16 $28.25 $27.82 19,276
2021-02-26 $28.06 $28.09 $27.65 $27.76 $27.34 12,975
2021-02-25 $28.51 $28.51 $27.79 $27.85 $27.43 15,208
2021-02-24 $28.15 $28.58 $28.15 $28.58 $28.15 24,057
2021-02-23 $28.20 $28.40 $27.90 $28.40 $27.97 10,475
2021-02-22 $28.60 $28.60 $28.22 $28.28 $27.85 16,488
2021-02-19 $28.46 $28.57 $28.41 $28.45 $28.02 7,038
2021-02-18 $28.38 $28.53 $28.21 $28.46 $28.03 17,875
2021-02-17 $28.59 $28.59 $28.33 $28.49 $28.06 9,137
2021-02-16 $28.84 $28.95 $28.49 $28.60 $28.17 34,679
2021-02-12 $28.53 $28.64 $28.45 $28.64 $28.21 8,830
2021-02-11 $28.68 $28.68 $28.33 $28.45 $28.02 24,119
2021-02-10 $28.71 $28.71 $28.34 $28.47 $28.03 18,395
2021-02-09 $28.36 $28.54 $28.36 $28.39 $27.96 20,929
2021-02-08 $28.30 $28.60 $28.30 $28.60 $28.17 37,419
2021-02-05 $28.31 $28.42 $28.16 $28.21 $27.78 6,971
2021-02-04 $27.83 $28.17 $27.83 $28.10 $27.67 9,067
2021-02-03 $27.90 $27.96 $27.79 $27.90 $27.48 30,611
2021-02-02 $27.72 $28.07 $27.72 $27.97 $27.55 13,222
2021-02-01 $27.65 $27.67 $27.27 $27.53 $27.11 14,955
2021-01-29 $27.60 $27.67 $27.04 $27.21 $26.80 18,538
2021-01-28 $27.53 $28.02 $27.53 $27.76 $27.34 21,829
2021-01-27 $27.79 $27.79 $27.30 $27.47 $27.05 16,250
2021-01-26 $28.25 $28.25 $28.01 $28.06 $27.63 15,128
2021-01-25 $28.24 $28.24 $27.87 $28.02 $27.60 19,842
2021-01-22 $28.09 $28.17 $27.93 $28.05 $27.62 17,006
2021-01-21 $28.22 $28.27 $28.10 $28.19 $27.76 17,764
2021-01-20 $28.03 $28.22 $28.03 $28.17 $27.74 18,415
2021-01-19 $27.86 $27.99 $27.49 $27.90 $27.48 57,508
2021-01-15 $27.65 $27.73 $27.50 $27.73 $27.31 18,040
2021-01-14 $27.71 $27.90 $27.69 $27.73 $27.31 16,787
2021-01-13 $27.70 $27.87 $27.64 $27.82 $27.40 25,322
2021-01-12 $27.79 $27.79 $27.57 $27.71 $27.29 17,193
2021-01-11 $27.90 $27.90 $27.61 $27.80 $27.38 22,274
2021-01-08 $27.78 $27.92 $27.58 $27.91 $27.49 30,025
2021-01-07 $27.53 $27.78 $27.53 $27.55 $27.13 134,057
2021-01-06 $27.02 $27.55 $27.02 $27.34 $26.93 5,949
2021-01-05 $26.85 $27.18 $26.85 $27.18 $26.77 10,867
2021-01-04 $27.32 $27.32 $26.52 $26.93 $26.52 38,348
2020-12-31 $27.15 $27.36 $26.95 $27.29 $26.88 27,610
2020-12-30 $27.12 $27.27 $27.08 $27.21 $26.80 14,552
2020-12-29 $27.34 $27.48 $27.13 $27.15 $26.58 15,055
2020-12-28 $27.38 $27.38 $27.22 $27.24 $26.67 10,728
2020-12-24 $27.06 $27.08 $26.98 $27.04 $26.47 11,299
2020-12-23 $27.17 $27.32 $27.07 $27.07 $26.50 30,908
2020-12-22 $26.99 $27.13 $26.92 $27.02 $26.45 22,922
2020-12-21 $26.93 $27.11 $26.61 $26.99 $26.43 10,179
2020-12-18 $27.51 $27.51 $27.00 $27.12 $26.55 17,169
2020-12-17 $27.14 $27.35 $27.07 $27.26 $26.69 32,151
2020-12-16 $26.98 $27.20 $26.98 $27.06 $26.49 26,681
2020-12-15 $28.49 $28.49 $26.76 $26.88 $26.32 19,123
2020-12-14 $27.04 $28.60 $26.56 $28.60 $28.00 35,375
2020-12-11 $26.67 $27.11 $26.67 $27.11 $26.54 13,942
2020-12-10 $26.89 $27.02 $26.79 $26.94 $26.38 14,099
2020-12-09 $27.12 $27.12 $26.82 $26.90 $26.34 28,367
2020-12-08 $26.98 $27.09 $26.79 $27.06 $26.49 19,421
2020-12-07 $26.85 $27.21 $26.81 $27.21 $26.64 522,864
2020-12-04 $26.89 $27.14 $26.83 $26.89 $26.33 41,209
2020-12-03 $26.80 $26.99 $26.69 $26.79 $26.23 21,344
2020-12-02 $26.72 $26.84 $26.61 $26.72 $26.16 33,989
2020-12-01 $26.75 $26.94 $26.62 $26.73 $26.17 10,909
2020-11-30 $26.79 $26.79 $26.28 $26.49 $25.94 17,896
2020-11-27 $26.65 $26.65 $26.54 $26.60 $26.04 2,263
2020-11-25 $26.48 $26.64 $26.37 $26.64 $26.08 9,503
2020-11-24 $26.31 $26.55 $26.09 $26.50 $25.95 9,718
2020-11-23 $26.05 $26.20 $26.05 $26.17 $25.62 8,176
2020-11-20 $25.94 $26.22 $25.94 $26.05 $25.50 15,893
2020-11-19 $26.04 $26.06 $25.99 $26.00 $25.46 5,738
2020-11-18 $26.40 $26.43 $26.12 $26.16 $25.61 9,271
2020-11-17 $26.30 $26.52 $26.19 $26.20 $25.65 11,494
2020-11-16 $26.05 $26.44 $26.02 $26.39 $25.84 12,974
2020-11-13 $25.96 $26.25 $25.96 $26.25 $25.70 9,781
2020-11-12 $25.94 $25.94 $25.61 $25.70 $25.16 11,928
2020-11-11 $25.95 $25.95 $25.83 $25.90 $25.36 7,232
2020-11-10 $26.00 $26.00 $25.62 $26.00 $25.46 28,802
2020-11-09 $26.38 $26.64 $25.94 $26.01 $25.47 11,224
2020-11-06 $25.45 $25.84 $25.38 $25.73 $25.19 16,187
2020-11-05 $25.48 $25.65 $25.45 $25.53 $25.00 12,762
2020-11-04 $24.86 $25.40 $24.86 $25.13 $24.60 9,858
2020-11-03 $24.08 $24.73 $24.08 $24.50 $23.99 13,316
2020-11-02 $23.98 $24.25 $23.91 $24.06 $23.55 5,953
2020-10-30 $24.09 $24.09 $23.59 $23.81 $23.31 5,853
2020-10-29 $23.73 $24.29 $23.73 $24.15 $23.64 10,238
2020-10-28 $24.27 $24.27 $23.79 $23.85 $23.35 21,362
2020-10-27 $24.66 $24.74 $24.61 $24.61 $24.09 3,510
2020-10-26 $24.93 $24.98 $24.48 $24.60 $24.09 29,714
2020-10-23 $24.98 $25.20 $24.98 $25.20 $24.67 15,187
2020-10-22 $25.08 $25.19 $24.90 $25.19 $24.66 6,589
2020-10-21 $25.12 $25.12 $24.96 $25.07 $24.55 1,977
2020-10-20 $24.97 $25.41 $24.97 $25.12 $24.59 11,086
2020-10-19 $25.46 $25.46 $24.91 $24.91 $24.39 5,965
2020-10-16 $25.43 $25.50 $25.33 $25.36 $24.83 12,410
2020-10-15 $25.00 $25.39 $25.00 $25.30 $24.77 12,644
2020-10-14 $25.57 $25.57 $25.30 $25.34 $24.81 7,548
2020-10-13 $25.53 $25.58 $25.38 $25.51 $24.98 10,479
2020-10-12 $25.33 $25.66 $25.33 $25.59 $25.05 3,378
2020-10-09 $25.00 $25.28 $25.00 $25.23 $24.70 9,469
2020-10-08 $24.97 $25.00 $24.97 $24.99 $24.47 3,432
2020-10-07 $24.70 $24.87 $24.64 $24.84 $24.32 16,656
2020-10-06 $24.57 $24.78 $24.29 $24.29 $23.78 12,745
2020-10-05 $24.37 $24.71 $24.37 $24.69 $24.17 7,251
2020-10-02 $24.12 $24.36 $24.07 $24.17 $23.66 6,228
2020-10-01 $24.48 $24.48 $24.14 $24.28 $23.77 23,877
2020-09-30 $24.22 $24.36 $24.09 $24.31 $23.80 5,730
2020-09-29 $24.01 $24.17 $23.91 $24.05 $23.55 18,982
2020-09-28 $24.04 $24.18 $24.02 $24.18 $23.67 7,357
2020-09-25 $23.35 $23.74 $23.18 $23.68 $23.18 16,883
2020-09-24 $23.01 $23.55 $23.01 $23.36 $22.87 19,144
2020-09-23 $23.96 $23.96 $23.19 $23.19 $22.70 13,464
2020-09-22 $23.75 $23.85 $23.59 $23.85 $23.35 22,081
2020-09-21 $23.40 $23.59 $23.28 $23.57 $23.08 17,540
2020-09-18 $24.13 $24.13 $23.75 $23.89 $23.39 7,222
2020-09-17 $24.01 $24.10 $23.98 $24.08 $23.58 3,840
2020-09-16 $24.55 $24.61 $24.39 $24.39 $23.88 8,269
2020-09-15 $24.47 $24.55 $24.39 $24.39 $23.88 1,335,508
2020-09-14 $24.26 $24.37 $24.18 $24.37 $23.86 6,583
2020-09-11 $24.13 $24.13 $23.83 $23.98 $23.48 1,313,013
2020-09-10 $24.44 $24.51 $23.93 $23.93 $23.43 5,015
2020-09-09 $24.24 $24.50 $24.15 $24.40 $23.89 5,688
2020-09-08 $24.18 $24.28 $23.81 $23.93 $23.43 22,980
2020-09-04 $24.74 $24.96 $24.13 $24.65 $24.13 14,807
2020-09-03 $24.94 $24.95 $24.60 $24.69 $24.17 10,381
2020-09-02 $25.47 $25.69 $25.22 $25.46 $24.93 21,568
2020-09-01 $25.00 $25.42 $25.00 $25.42 $24.89 12,775
2020-08-31 $25.00 $25.20 $25.00 $25.12 $24.59 8,794
2020-08-28 $25.00 $25.00 $24.94 $25.00 $24.48 4,652
2020-08-27 $24.86 $24.99 $24.85 $24.98 $24.46 4,365
2020-08-26 $24.72 $24.92 $24.71 $24.71 $24.19 4,395
2020-08-25 $24.42 $24.84 $24.42 $24.65 $24.13 10,656
2020-08-24 $24.43 $24.53 $24.43 $24.51 $24.00 4,622
2020-08-21 $24.26 $24.31 $24.17 $24.31 $23.80 9,496
2020-08-20 $23.85 $24.25 $23.81 $24.22 $23.71 11,945
2020-08-19 $24.33 $24.60 $24.28 $24.46 $23.95 8,708
2020-08-18 $24.38 $24.40 $24.20 $24.34 $23.83 8,508
2020-08-17 $24.24 $24.49 $24.24 $24.37 $23.86 5,657
2020-08-14 $24.23 $24.36 $24.19 $24.19 $23.69 8,684
2020-08-13 $24.31 $24.41 $24.15 $24.23 $23.72 34,828
2020-08-12 $24.28 $24.31 $24.21 $24.22 $23.71 5,086
2020-08-11 $24.19 $24.27 $23.94 $23.94 $23.44 15,901
2020-08-10 $24.00 $24.16 $24.00 $24.06 $23.56 13,073
2020-08-07 $23.87 $24.00 $23.84 $23.84 $23.34 7,327
2020-08-06 $23.79 $23.98 $23.79 $23.98 $23.48 6,001
2020-08-05 $23.78 $23.94 $23.78 $23.94 $23.44 5,318
2020-08-04 $23.69 $23.70 $23.56 $23.70 $23.20 8,582
2020-08-03 $23.60 $23.66 $23.59 $23.66 $23.16 2,261
2020-07-31 $23.32 $23.52 $23.16 $23.52 $23.03 8,492
2020-07-30 $23.06 $23.39 $23.05 $23.34 $22.85 14,587
2020-07-29 $23.10 $23.45 $23.10 $23.45 $22.96 1,895
2020-07-28 $23.30 $23.31 $23.10 $23.10 $22.62 9,311
2020-07-27 $23.15 $23.30 $23.12 $23.30 $22.81 20,623
2020-07-24 $23.17 $23.26 $22.80 $23.26 $22.77 18,736
2020-07-23 $23.46 $23.47 $23.18 $23.23 $22.74 3,422
2020-07-22 $23.35 $23.63 $23.32 $23.42 $22.93 8,242
2020-07-21 $23.37 $23.44 $23.20 $23.28 $22.79 14,891
2020-07-20 $23.08 $23.28 $22.89 $23.03 $22.55 10,344
2020-07-17 $22.87 $23.25 $22.87 $23.25 $22.76 13,903
2020-07-16 $22.58 $23.01 $22.58 $22.93 $22.45 10,892
2020-07-15 $23.11 $23.34 $22.95 $23.05 $22.57 24,028
2020-07-14 $22.28 $22.90 $22.28 $22.82 $22.34 11,833
2020-07-13 $22.66 $23.22 $22.42 $22.50 $22.03 13,434
2020-07-10 $22.30 $22.80 $22.27 $22.69 $22.22 19,063
2020-07-09 $22.43 $22.88 $22.16 $22.46 $21.99 12,662
2020-07-08 $22.52 $22.61 $22.25 $22.61 $22.14 12,020
2020-07-07 $22.54 $22.58 $22.41 $22.55 $22.08 7,844
2020-07-06 $22.67 $22.68 $22.46 $22.66 $22.19 6,740
2020-07-02 $22.06 $22.35 $22.06 $22.28 $21.81 7,684
2020-07-01 $21.94 $22.35 $21.81 $22.18 $21.72 11,380
2020-06-30 $21.59 $22.07 $21.59 $22.07 $21.61 8,789
2020-06-29 $21.43 $21.57 $21.43 $21.50 $21.05 5,137
2020-06-26 $21.62 $21.76 $21.34 $21.34 $20.80 4,547
2020-06-25 $21.70 $21.90 $21.51 $21.90 $21.34 5,859
2020-06-24 $21.95 $22.19 $21.54 $21.91 $21.35 20,093
2020-06-23 $22.34 $22.48 $22.14 $22.25 $21.68 13,244
2020-06-22 $22.15 $22.27 $22.05 $22.18 $21.61 9,111
2020-06-19 $22.40 $22.41 $22.07 $22.07 $21.51 4,908
2020-06-18 $21.93 $22.40 $21.90 $22.40 $21.83 39,631
2020-06-17 $22.31 $22.50 $22.13 $22.34 $21.77 40,083
2020-06-16 $22.42 $22.53 $21.94 $22.13 $21.57 12,237
2020-06-15 $21.27 $21.75 $21.24 $21.74 $21.18 2,577
2020-06-12 $21.84 $21.84 $21.20 $21.55 $21.00 10,083
2020-06-11 $22.02 $22.15 $21.21 $21.23 $20.69 26,423
2020-06-10 $22.77 $22.87 $22.64 $22.71 $22.13 10,803
2020-06-09 $22.78 $23.06 $22.76 $22.76 $22.18 10,791
2020-06-08 $23.03 $23.32 $22.88 $23.05 $22.46 9,017
2020-06-05 $22.59 $23.06 $22.59 $22.65 $22.07 15,590
2020-06-04 $22.11 $22.29 $21.93 $22.17 $21.60 35,411
2020-06-03 $22.00 $22.35 $22.00 $22.31 $21.74 18,892
2020-06-02 $21.68 $21.96 $21.68 $21.91 $21.35 8,860
2020-06-01 $21.75 $21.77 $21.61 $21.70 $21.15 5,230
2020-05-29 $21.50 $21.65 $21.28 $21.59 $21.04 13,647
2020-05-28 $21.58 $21.80 $21.50 $21.50 $20.95 6,432
2020-05-27 $21.23 $21.64 $21.15 $21.58 $21.03 11,321
2020-05-26 $21.07 $21.39 $21.07 $21.11 $20.57 10,143
2020-05-22 $20.65 $20.86 $20.62 $20.80 $20.27 5,654
2020-05-21 $20.88 $20.88 $20.70 $20.77 $20.24 6,455
2020-05-20 $20.97 $20.97 $20.86 $20.92 $20.39 6,355
2020-05-19 $20.72 $20.83 $20.62 $20.62 $20.09 3,017
2020-05-18 $20.52 $20.90 $20.52 $20.90 $20.37 10,533
2020-05-15 $20.04 $20.14 $19.96 $20.09 $19.58 24,085
2020-05-14 $19.57 $20.00 $19.35 $20.00 $19.49 28,019
2020-05-13 $20.36 $20.36 $19.63 $19.84 $19.33 13,909
2020-05-12 $20.97 $20.97 $20.23 $20.23 $19.71 2,913
2020-05-11 $20.31 $20.75 $20.31 $20.66 $20.13 10,366
2020-05-08 $20.43 $20.70 $20.43 $20.68 $20.15 5,324
2020-05-07 $20.11 $20.42 $20.06 $20.27 $19.75 20,360
2020-05-06 $20.13 $20.27 $20.05 $20.05 $19.53 8,748
2020-05-05 $20.16 $20.40 $20.16 $20.17 $19.65 7,167
2020-05-04 $19.68 $19.97 $19.68 $19.97 $19.46 1,145
2020-05-01 $20.09 $20.12 $19.88 $19.90 $19.39 6,952
2020-04-30 $20.97 $20.97 $20.49 $20.59 $20.07 23,603
2020-04-29 $20.84 $21.15 $20.77 $20.99 $20.46 9,565
2020-04-28 $20.85 $20.86 $20.51 $20.60 $20.07 10,660
2020-04-27 $20.12 $20.50 $20.12 $20.50 $19.98 339,266
2020-04-24 $19.81 $20.14 $19.81 $20.11 $19.59 2,290
2020-04-23 $19.79 $20.16 $19.79 $19.81 $19.30 8,374
2020-04-22 $19.63 $19.83 $19.61 $19.81 $19.30 11,215
2020-04-21 $19.77 $19.77 $19.35 $19.44 $18.94 12,537
2020-04-20 $20.15 $20.27 $20.02 $20.07 $19.56 9,328
2020-04-17 $20.24 $20.36 $20.01 $20.30 $19.78 99,921
2020-04-16 $19.73 $19.73 $19.49 $19.63 $19.13 10,007
2020-04-15 $19.58 $19.69 $19.52 $19.59 $19.09 7,753
2020-04-14 $19.91 $20.22 $19.91 $20.22 $19.70 8,985
2020-04-13 $19.93 $19.93 $19.38 $19.61 $19.11 9,145
2020-04-09 $19.98 $20.10 $19.82 $19.88 $19.37 18,986
2020-04-08 $19.10 $19.55 $18.87 $19.54 $19.04 11,549
2020-04-07 $19.35 $19.49 $18.91 $18.91 $18.43 9,606
2020-04-06 $18.14 $18.66 $18.14 $18.64 $18.16 17,560
2020-04-03 $17.88 $18.02 $17.42 $17.56 $17.11 17,763
2020-04-02 $17.53 $17.91 $17.45 $17.91 $17.45 20,739
2020-04-01 $17.72 $17.73 $17.39 $17.41 $16.96 13,850
2020-03-31 $18.43 $18.62 $18.21 $18.25 $17.78 8,120
2020-03-30 $18.32 $18.63 $18.32 $18.61 $18.14 14,757
2020-03-27 $17.88 $18.44 $17.87 $18.09 $17.62 11,791
2020-03-26 $17.61 $18.68 $17.61 $18.68 $18.20 19,467
2020-03-25 $17.07 $18.28 $17.07 $17.70 $17.25 25,063
2020-03-24 $16.45 $17.31 $16.45 $17.31 $16.86 38,995
2020-03-23 $16.12 $16.18 $15.49 $15.59 $15.19 35,679
2020-03-20 $17.27 $17.30 $16.34 $16.38 $15.96 68,183
2020-03-19 $16.63 $17.32 $16.47 $17.06 $16.63 26,049
2020-03-18 $17.00 $17.29 $16.18 $16.84 $16.41 868,466
2020-03-17 $17.52 $18.23 $16.98 $18.10 $17.64 1,473,647
2020-03-16 $16.81 $18.43 $16.79 $17.13 $16.69 1,614,914
2020-03-13 $17.57 $19.19 $17.57 $19.18 $18.69 1,463,592
2020-03-12 $18.31 $18.39 $17.02 $17.85 $17.39 1,401,272
2020-03-11 $20.03 $20.03 $19.34 $19.72 $19.22 48,545
2020-03-10 $20.53 $20.78 $19.73 $20.78 $20.25 51,340
2020-03-09 $19.92 $20.66 $19.69 $19.80 $19.29 45,431
2020-03-06 $21.30 $21.65 $21.02 $21.65 $21.10 37,830
2020-03-05 $22.12 $22.15 $21.75 $21.90 $21.34 13,604
2020-03-04 $22.33 $22.80 $22.03 $22.80 $22.22 5,394
2020-03-03 $22.44 $22.52 $21.74 $21.93 $21.37 26,165
2020-03-02 $21.85 $22.42 $21.25 $22.42 $21.85 22,478
2020-02-28 $21.19 $21.47 $20.69 $21.30 $20.76 53,677
2020-02-27 $22.37 $22.40 $21.81 $21.90 $21.34 40,738
2020-02-26 $22.79 $22.97 $22.50 $22.54 $21.96 11,629
2020-02-25 $23.62 $23.62 $22.60 $22.82 $22.24 34,478
2020-02-24 $23.83 $23.83 $23.36 $23.42 $22.82 23,545
2020-02-21 $24.33 $24.33 $24.10 $24.14 $23.52 15,051
2020-02-20 $24.36 $24.49 $24.33 $24.36 $23.74 7,137
2020-02-19 $24.32 $24.47 $24.32 $24.42 $23.80 93,191
2020-02-18 $24.49 $24.49 $24.21 $24.28 $23.65 9,117
2020-02-14 $24.50 $24.50 $24.32 $24.38 $23.75 33,958
2020-02-13 $24.48 $24.48 $24.22 $24.36 $23.73 99,285
2020-02-12 $24.36 $24.37 $24.22 $24.37 $23.74 16,742
2020-02-11 $24.25 $24.28 $24.15 $24.15 $23.53 9,363
2020-02-10 $23.90 $24.12 $23.90 $24.08 $23.46 3,953
2020-02-07 $24.38 $24.38 $23.85 $23.95 $23.34 7,435
2020-02-06 $24.48 $24.48 $24.09 $24.10 $23.49 10,964
2020-02-05 $24.00 $24.16 $23.98 $24.11 $23.49 19,765
2020-02-04 $23.79 $23.89 $23.76 $23.79 $23.18 6,016
2020-02-03 $23.65 $23.71 $23.39 $23.44 $22.84 14,513
2020-01-31 $23.46 $23.46 $23.22 $23.27 $22.67 20,642
2020-01-30 $23.63 $23.70 $23.39 $23.70 $23.10 8,029
2020-01-29 $23.80 $23.83 $23.63 $23.67 $23.06 6,321
2020-01-28 $23.58 $23.80 $23.55 $23.73 $23.12 14,091
2020-01-27 $23.50 $23.68 $23.47 $23.53 $22.93 11,103
2020-01-24 $24.44 $24.44 $23.80 $23.89 $23.28 5,570
2020-01-23 $24.38 $24.38 $23.94 $24.13 $23.51 36,312
2020-01-22 $24.38 $24.41 $24.11 $24.14 $23.52 4,095
2020-01-21 $24.45 $24.45 $24.10 $24.16 $23.54 11,364
2020-01-17 $24.30 $24.30 $24.12 $24.22 $23.60 13,502
2020-01-16 $24.32 $24.32 $24.07 $24.15 $23.53 4,395
2020-01-15 $24.18 $24.18 $23.92 $23.95 $23.34 23,639
2020-01-14 $24.19 $24.19 $23.85 $23.91 $23.30 132,395
2020-01-13 $23.84 $23.95 $23.82 $23.91 $23.30 9,860
2020-01-10 $23.80 $23.85 $23.73 $23.73 $23.12 28,661
2020-01-09 $23.80 $23.80 $23.72 $23.80 $23.19 36,277
2020-01-08 $23.63 $23.79 $23.59 $23.68 $23.07 19,899
2020-01-07 $23.79 $23.79 $23.52 $23.56 $22.96 33,574
2020-01-06 $23.67 $23.67 $23.47 $23.58 $22.98 3,464
2020-01-03 $23.69 $23.69 $23.52 $23.59 $22.99 21,607
2020-01-02 $23.60 $23.70 $23.51 $23.70 $23.09 44,365
2019-12-31 $23.39 $23.59 $23.39 $23.47 $22.87 20,208
2019-12-30 $23.81 $23.90 $23.55 $23.59 $22.98 3,651
2019-12-27 $24.03 $24.03 $23.88 $23.88 $23.08 15,162
2019-12-26 $23.72 $23.91 $23.72 $23.88 $23.08 19,348
2019-12-24 $23.79 $23.85 $23.77 $23.82 $23.03 14,080
2019-12-23 $23.98 $23.98 $23.80 $23.83 $23.03 8,064
2019-12-20 $23.82 $23.87 $23.79 $23.83 $23.03 6,298
2019-12-19 $23.79 $23.79 $23.56 $23.66 $22.87 24,775
2019-12-18 $23.60 $23.63 $23.57 $23.61 $22.82 25,033
2019-12-17 $23.58 $23.62 $23.56 $23.59 $22.80 9,039
2019-12-16 $23.82 $23.82 $23.55 $23.59 $22.80 6,111
2019-12-13 $23.70 $23.70 $23.44 $23.50 $22.71 4,448
2019-12-12 $23.39 $23.49 $23.36 $23.49 $22.70 4,441
2019-12-11 $23.21 $23.28 $23.15 $23.23 $22.45 11,037
2019-12-10 $23.22 $23.26 $23.15 $23.16 $22.38 10,958
2019-12-09 $23.35 $23.35 $23.17 $23.17 $22.40 10,442
2019-12-06 $23.02 $23.31 $23.02 $23.24 $22.47 8,006
2019-12-05 $23.00 $23.07 $22.96 $23.07 $22.30 5,061
2019-12-04 $23.10 $23.10 $22.90 $23.02 $22.25 24,358
2019-12-03 $22.90 $22.90 $22.74 $22.84 $22.08 4,334
2019-12-02 $23.10 $23.10 $22.89 $23.03 $22.26 8,028
2019-11-29 $23.34 $23.38 $23.14 $23.21 $22.43 4,523
2019-11-27 $23.48 $23.48 $23.17 $23.33 $22.55 26,758
2019-11-26 $23.20 $23.25 $23.16 $23.24 $22.46 18,900
2019-11-25 $23.15 $23.15 $23.03 $23.13 $22.35 12,238
2019-11-22 $22.97 $22.97 $22.84 $22.91 $22.15 13,909
2019-11-21 $22.80 $22.87 $22.80 $22.84 $22.07 7,487
2019-11-20 $22.95 $22.98 $22.88 $22.91 $22.14 2,116
2019-11-19 $22.89 $23.05 $22.89 $23.02 $22.25 9,091
2019-11-18 $22.96 $23.03 $22.94 $22.97 $22.20 6,257
2019-11-15 $22.95 $23.00 $22.92 $23.00 $22.23 6,737
2019-11-14 $22.93 $22.93 $22.70 $22.84 $22.08 16,280
2019-11-13 $22.88 $22.88 $22.70 $22.81 $22.05 40,587
2019-11-12 $22.87 $22.87 $22.67 $22.78 $22.02 13,782
2019-11-11 $22.79 $22.79 $22.60 $22.75 $21.99 11,707
2019-11-08 $22.72 $22.76 $22.68 $22.75 $21.99 8,144
2019-11-07 $22.92 $22.92 $22.67 $22.73 $21.97 27,424
2019-11-06 $22.85 $22.85 $22.58 $22.61 $21.85 11,365
2019-11-05 $22.79 $22.80 $22.59 $22.65 $21.89 12,686
2019-11-04 $22.87 $22.87 $22.64 $22.66 $21.90 19,584
2019-11-01 $22.52 $22.55 $22.49 $22.54 $21.79 17,066
2019-10-31 $22.63 $22.63 $22.22 $22.40 $21.65 32,171
2019-10-30 $22.36 $22.58 $22.35 $22.58 $21.83 19,740
2019-10-29 $22.54 $22.54 $22.30 $22.30 $21.56 21,922
2019-10-28 $22.59 $22.59 $22.31 $22.42 $21.68 50,235
2019-10-25 $22.22 $22.37 $22.22 $22.34 $21.60 19,841
2019-10-24 $22.32 $22.32 $22.14 $22.24 $21.50 9,994
2019-10-23 $22.33 $22.33 $22.15 $22.18 $21.44 6,673
2019-10-22 $22.27 $22.27 $22.21 $22.21 $21.46 2,080
2019-10-21 $22.17 $22.23 $22.15 $22.23 $21.48 6,337
2019-10-18 $22.13 $22.21 $22.01 $22.06 $21.32 14,842
2019-10-17 $22.02 $22.29 $22.02 $22.14 $21.40 11,778
2019-10-16 $22.20 $22.20 $22.02 $22.07 $21.33 10,281
2019-10-15 $22.06 $22.25 $22.04 $22.20 $21.46 19,175
2019-10-14 $22.00 $22.03 $21.93 $21.97 $21.24 91,788
2019-10-11 $21.77 $22.17 $21.77 $22.05 $21.31 27,043
2019-10-10 $21.69 $21.76 $21.65 $21.65 $20.93 10,084
2019-10-09 $21.70 $21.70 $21.55 $21.62 $20.90 2,096
2019-10-08 $21.87 $21.87 $21.35 $21.35 $20.64 6,613
2019-10-07 $22.05 $22.05 $21.77 $21.80 $21.07 18,180
2019-10-04 $21.65 $21.81 $21.64 $21.81 $21.08 5,744
2019-10-03 $21.50 $21.54 $21.27 $21.49 $20.78 35,718
2019-10-02 $21.78 $21.78 $21.32 $21.40 $20.69 33,142
2019-10-01 $22.40 $22.40 $21.79 $21.84 $21.11 23,141
2019-09-30 $22.28 $22.28 $22.11 $22.16 $21.42 12,926
2019-09-27 $22.25 $22.25 $21.93 $22.04 $21.30 11,219
2019-09-26 $22.08 $22.16 $22.08 $22.14 $21.40 1,904
2019-09-25 $22.01 $22.19 $22.01 $22.19 $21.45 5,724
2019-09-24 $22.51 $22.51 $21.99 $22.05 $21.31 6,459
2019-09-23 $22.20 $22.29 $22.17 $22.27 $21.53 33,517
2019-09-20 $22.50 $22.50 $22.19 $22.24 $21.50 3,307
2019-09-19 $22.58 $22.58 $22.29 $22.31 $21.57 36,731
2019-09-18 $22.54 $22.54 $22.14 $22.34 $21.59 63,608
2019-09-17 $22.39 $22.39 $22.23 $22.32 $21.58 13,351
2019-09-16 $22.14 $22.36 $22.14 $22.28 $21.54 6,194
2019-09-13 $22.40 $22.48 $22.32 $22.32 $21.58 21,347
2019-09-12 $22.38 $22.58 $22.34 $22.40 $21.65 34,539
2019-09-11 $22.19 $22.32 $22.19 $22.31 $21.57 5,700
2019-09-10 $22.10 $22.18 $21.99 $22.13 $21.39 10,403
2019-09-09 $22.25 $22.25 $22.02 $22.07 $21.34 11,639
2019-09-06 $22.26 $22.26 $22.05 $22.05 $21.31 3,200
2019-09-05 $22.09 $22.09 $21.98 $22.00 $21.27 11,700
2019-09-04 $21.60 $21.68 $21.57 $21.68 $20.96 7,137
2019-09-03 $21.58 $21.58 $21.31 $21.36 $20.65 29,986
2019-08-30 $21.91 $21.91 $21.54 $21.58 $20.86 4,923
2019-08-29 $21.73 $21.73 $21.40 $21.53 $20.81 8,856
2019-08-28 $21.00 $21.36 $21.00 $21.25 $20.54 11,524
2019-08-27 $21.56 $21.56 $21.03 $21.12 $20.42 12,509
2019-08-26 $21.00 $21.14 $21.00 $21.11 $20.41 4,001
2019-08-23 $21.76 $21.76 $20.93 $20.93 $20.23 5,041
2019-08-22 $21.61 $21.62 $21.49 $21.60 $20.88 5,455
2019-08-21 $21.75 $21.75 $21.50 $21.57 $20.85 5,711
2019-08-20 $21.73 $21.73 $21.37 $21.39 $20.68 9,370
2019-08-19 $21.46 $21.59 $21.46 $21.59 $20.87 5,346
2019-08-16 $21.13 $21.29 $21.12 $21.28 $20.57 4,246
2019-08-15 $21.05 $21.05 $20.77 $20.89 $20.20 3,578
2019-08-14 $21.22 $21.26 $20.98 $21.00 $20.30 34,289
2019-08-13 $21.59 $21.83 $21.50 $21.65 $20.93 27,450
2019-08-12 $21.80 $21.80 $21.24 $21.37 $20.66 2,402
2019-08-09 $22.03 $22.03 $21.57 $21.68 $20.96 14,584
2019-08-08 $21.51 $21.80 $21.51 $21.75 $21.02 28,492
2019-08-07 $21.30 $21.42 $21.06 $21.33 $20.62 12,802
2019-08-06 $21.26 $21.36 $21.05 $21.36 $20.65 18,620
2019-08-05 $21.54 $21.54 $21.00 $21.14 $20.43 5,422
2019-08-02 $22.01 $22.01 $21.71 $21.78 $21.05 17,830
2019-08-01 $22.44 $22.44 $21.97 $22.02 $21.29 13,494
2019-07-31 $22.61 $22.61 $22.20 $22.21 $21.47 9,414
2019-07-30 $22.36 $22.46 $22.36 $22.42 $21.67 18,659
2019-07-29 $22.78 $22.78 $22.26 $22.46 $21.71 8,785
2019-07-26 $22.44 $22.48 $22.40 $22.47 $21.72 9,861
2019-07-25 $22.33 $22.38 $22.27 $22.31 $21.57 4,295
2019-07-24 $22.35 $22.45 $22.30 $22.44 $21.69 12,112
2019-07-23 $22.28 $22.28 $22.10 $22.24 $21.49 29,014
2019-07-22 $22.03 $22.08 $21.99 $22.03 $21.29 5,634
2019-07-19 $22.44 $22.44 $22.00 $22.00 $21.26 13,977
2019-07-18 $22.12 $22.12 $22.00 $22.10 $21.36 3,225
2019-07-17 $22.10 $22.11 $22.01 $22.08 $21.34 4,147
2019-07-16 $22.16 $22.18 $22.10 $22.17 $21.43 7,678
2019-07-15 $22.35 $22.35 $22.13 $22.17 $21.43 6,030
2019-07-12 $21.90 $22.20 $21.90 $22.20 $21.46 12,844
2019-07-11 $22.06 $22.09 $21.94 $22.09 $21.35 3,460
2019-07-10 $22.12 $22.12 $22.00 $22.00 $21.27 3,182
2019-07-09 $21.98 $21.98 $21.96 $21.98 $21.24 3,497
2019-07-08 $22.16 $22.16 $21.95 $22.00 $21.26 7,882
2019-07-05 $21.98 $22.13 $21.98 $22.13 $21.39 2,877
2019-07-03 $22.11 $22.16 $22.03 $22.16 $21.42 2,799
2019-07-02 $21.99 $22.00 $21.84 $22.00 $21.26 3,762
2019-07-01 $21.90 $22.01 $21.90 $21.94 $21.21 2,607
2019-06-28 $21.72 $21.78 $21.72 $21.77 $21.04 7,442
2019-06-27 $21.85 $21.85 $21.61 $21.69 $20.96 5,454
2019-06-26 $22.03 $22.03 $21.73 $21.73 $20.84 3,201
2019-06-25 $21.89 $21.90 $21.78 $21.78 $20.89 5,386
2019-06-24 $22.02 $22.02 $21.95 $21.95 $21.05 5,960
2019-06-21 $22.01 $22.08 $22.00 $22.02 $21.12 4,189
2019-06-20 $22.07 $22.08 $21.89 $22.08 $21.18 4,209
2019-06-19 $21.77 $21.96 $21.76 $21.96 $21.06 17,542
2019-06-18 $21.65 $21.81 $21.65 $21.75 $20.86 4,534
2019-06-17 $21.90 $21.90 $21.53 $21.54 $20.66 21,669
2019-06-14 $21.89 $21.89 $21.50 $21.60 $20.71 3,365
2019-06-13 $21.54 $21.63 $21.51 $21.54 $20.66 8,501
2019-06-12 $21.58 $21.69 $21.44 $21.50 $20.63 14,758
2019-06-11 $21.72 $21.75 $21.48 $21.48 $20.60 7,944
2019-06-10 $21.65 $21.65 $21.53 $21.53 $20.65 5,255
2019-06-07 $21.38 $21.58 $21.38 $21.58 $20.70 9,326
2019-06-06 $21.32 $21.32 $21.14 $21.30 $20.43 5,743
2019-06-05 $21.33 $21.33 $21.04 $21.13 $20.27 4,314
2019-06-04 $20.77 $20.89 $20.77 $20.89 $20.04 1,126
2019-06-03 $20.60 $20.60 $20.42 $20.55 $19.71 5,491
2019-05-31 $20.40 $20.68 $20.40 $20.55 $19.71 8,570
2019-05-30 $20.78 $20.79 $20.69 $20.69 $19.85 4,825
2019-05-29 $20.77 $20.77 $20.54 $20.54 $19.70 4,401
2019-05-28 $21.25 $21.25 $20.80 $20.80 $19.95 3,048
2019-05-24 $21.01 $21.06 $20.86 $21.00 $20.14 3,718
2019-05-23 $21.14 $21.14 $20.84 $20.85 $20.00 4,439
2019-05-22 $21.30 $21.30 $21.15 $21.18 $20.32 7,081
2019-05-21 $20.97 $21.32 $20.97 $21.25 $20.39 6,760
2019-05-20 $21.09 $21.14 $21.06 $21.13 $20.27 3,687
2019-05-17 $21.49 $21.49 $21.26 $21.29 $20.42 1,797
2019-05-16 $21.32 $21.45 $21.31 $21.31 $20.44 2,142
2019-05-15 $20.66 $21.22 $20.66 $21.22 $20.35 10,110
2019-05-14 $20.68 $21.20 $20.67 $21.20 $20.33 5,314
2019-05-13 $21.39 $21.39 $20.80 $20.86 $20.01 11,232
2019-05-10 $21.21 $21.46 $21.01 $21.46 $20.58 5,226
2019-05-09 $21.44 $21.44 $21.09 $21.39 $20.52 4,336
2019-05-08 $21.11 $21.48 $21.11 $21.48 $20.60 8,271
2019-05-07 $21.89 $21.89 $21.32 $21.34 $20.47 11,455
2019-05-06 $21.87 $21.87 $21.61 $21.77 $20.88 4,972
2019-05-03 $21.90 $22.05 $21.66 $21.92 $21.03 8,022
2019-05-02 $21.78 $21.78 $21.70 $21.72 $20.84 6,090
2019-05-01 $21.85 $21.94 $21.72 $21.72 $20.83 4,585
2019-04-30 $21.81 $21.89 $21.81 $21.88 $20.99 4,668
2019-04-29 $21.91 $21.98 $21.69 $21.86 $20.97 14,759
2019-04-26 $21.62 $21.82 $21.62 $21.77 $20.88 9,749
2019-04-25 $21.67 $21.74 $21.60 $21.72 $20.83 15,066
2019-04-24 $21.97 $21.97 $21.81 $21.81 $20.92 6,472
2019-04-23 $21.71 $21.86 $21.68 $21.80 $20.91 10,060
2019-04-22 $21.71 $21.71 $21.60 $21.65 $20.77 11,477
2019-04-18 $21.90 $21.90 $21.63 $21.69 $20.81 6,118
2019-04-17 $22.05 $22.05 $21.60 $21.60 $20.72 6,337
2019-04-16 $21.72 $21.80 $21.67 $21.67 $20.79 9,397
2019-04-15 $21.77 $21.77 $21.57 $21.60 $20.72 5,462
2019-04-12 $21.64 $21.71 $21.64 $21.64 $20.76 5,090
2019-04-11 $21.70 $21.70 $21.46 $21.53 $20.65 8,855
2019-04-10 $21.49 $21.71 $21.45 $21.52 $20.64 12,543
2019-04-09 $21.60 $21.60 $21.12 $21.38 $20.50 8,563
2019-04-08 $21.58 $21.58 $21.50 $21.52 $20.65 3,389
2019-04-05 $21.53 $21.57 $21.48 $21.57 $20.69 9,205
2019-04-04 $21.42 $21.45 $21.35 $21.42 $20.55 12,482
2019-04-03 $21.32 $21.47 $21.32 $21.36 $20.49 5,731
2019-04-02 $21.08 $21.32 $21.08 $21.31 $20.44 2,634
2019-04-01 $21.38 $21.38 $21.27 $21.36 $20.49 1,216
2019-03-29 $21.14 $21.14 $21.00 $21.07 $20.21 6,104
2019-03-28 $21.05 $21.05 $20.88 $20.95 $20.09 8,417
2019-03-27 $21.20 $21.20 $20.85 $20.89 $20.04 1,716
2019-03-26 $20.93 $20.93 $20.86 $20.86 $20.01 1,508
2019-03-25 $20.55 $20.73 $20.55 $20.71 $19.87 7,017
2019-03-22 $21.30 $21.30 $20.74 $20.74 $19.90 11,336
2019-03-21 $20.97 $21.18 $20.86 $21.12 $20.26 6,695
2019-03-20 $21.18 $21.18 $20.87 $20.94 $20.09 20,759
2019-03-19 $21.14 $21.18 $21.08 $21.08 $20.22 60,605
2019-03-18 $21.14 $21.14 $20.99 $21.04 $20.18 2,574
2019-03-15 $20.99 $21.05 $20.92 $21.04 $20.18 5,037
2019-03-14 $20.65 $20.94 $20.65 $20.89 $20.04 12,241
2019-03-13 $20.92 $20.98 $20.92 $20.97 $20.11 1,509
2019-03-12 $20.77 $20.82 $20.76 $20.76 $19.91 3,156
2019-03-11 $20.77 $20.77 $20.62 $20.72 $19.87 6,596
2019-03-08 $20.24 $20.43 $20.18 $20.43 $19.60 4,717
2019-03-07 $20.80 $20.80 $20.46 $20.46 $19.63 6,985
2019-03-06 $20.74 $20.76 $20.65 $20.65 $19.81 13,435
2019-03-05 $21.21 $21.21 $20.86 $20.87 $20.02 4,553
2019-03-04 $21.31 $21.31 $20.73 $20.80 $19.95 5,925
2019-03-01 $20.71 $21.05 $20.71 $20.97 $20.11 5,137
2019-02-28 $20.82 $20.98 $20.81 $20.86 $20.01 1,488
2019-02-27 $20.80 $20.90 $20.80 $20.90 $20.05 23,525
2019-02-26 $20.91 $20.91 $20.87 $20.87 $20.02 3,501
2019-02-25 $21.28 $21.28 $20.85 $20.85 $20.00 51,224
2019-02-22 $20.46 $20.86 $20.46 $20.82 $19.97 15,323
2019-02-21 $20.71 $20.72 $20.63 $20.72 $19.88 2,990
2019-02-20 $21.01 $21.01 $20.75 $20.77 $19.92 2,293
2019-02-19 $20.89 $20.89 $20.69 $20.75 $19.91 2,387
2019-02-15 $20.58 $20.63 $20.58 $20.62 $19.78 22,776
2019-02-14 $20.34 $20.52 $20.34 $20.52 $19.68 8,078
2019-02-13 $20.46 $20.52 $20.45 $20.52 $19.68 7,718
2019-02-12 $20.60 $20.60 $20.15 $20.45 $19.61 2,330
2019-02-11 $19.92 $20.17 $19.90 $20.13 $19.31 4,051
2019-02-08 $19.96 $20.06 $19.95 $20.06 $19.24 2,531
2019-02-07 $20.15 $20.15 $19.98 $20.04 $19.22 2,511
2019-02-06 $20.49 $20.49 $20.23 $20.28 $19.45 8,068
2019-02-05 $20.25 $20.27 $20.21 $20.27 $19.44 2,121
2019-02-04 $19.95 $20.15 $19.95 $20.15 $19.33 13,149
2019-02-01 $20.00 $20.09 $19.98 $20.02 $19.20 24,050
2019-01-31 $20.20 $20.20 $19.85 $19.96 $19.15 12,736
2019-01-30 $19.78 $19.90 $19.67 $19.87 $19.06 9,695
2019-01-29 $19.88 $19.88 $19.64 $19.64 $18.84 6,132
2019-01-28 $19.69 $19.69 $19.51 $19.61 $18.81 6,017
2019-01-25 $19.68 $19.79 $19.68 $19.74 $18.93 7,357
2019-01-24 $19.77 $19.77 $19.51 $19.62 $18.82 3,646
2019-01-23 $19.60 $19.60 $19.37 $19.57 $18.77 20,326
2019-01-22 $19.88 $19.88 $19.43 $19.51 $18.71 16,523
2019-01-18 $19.58 $19.76 $19.58 $19.67 $18.86 13,800
2019-01-17 $19.26 $19.46 $19.26 $19.41 $18.62 8,099
2019-01-16 $19.49 $19.49 $19.23 $19.24 $18.46 2,086
2019-01-15 $19.03 $19.32 $19.03 $19.27 $18.48 7,324
2019-01-14 $18.97 $19.09 $18.97 $19.09 $18.31 6,287
2019-01-11 $19.18 $19.19 $19.14 $19.17 $18.39 2,704
2019-01-10 $18.88 $19.21 $18.88 $19.19 $18.40 36,143
2019-01-09 $19.06 $19.15 $18.99 $19.14 $18.36 19,844
2019-01-08 $18.91 $18.98 $18.75 $18.95 $18.18 5,627
2019-01-07 $18.64 $18.91 $18.52 $18.81 $18.04 3,260
2019-01-04 $18.30 $18.61 $18.28 $18.55 $17.79 16,348
2019-01-03 $18.04 $18.14 $18.04 $18.04 $17.30 3,026
2019-01-02 $18.25 $18.39 $18.25 $18.31 $17.56 4,832
2018-12-31 $18.31 $18.39 $18.24 $18.33 $17.58 12,775
2018-12-28 $18.30 $18.39 $18.20 $18.29 $17.54 64,658
2018-12-27 $18.09 $18.59 $17.92 $18.59 $17.51 24,834
2018-12-26 $17.79 $18.11 $17.55 $18.11 $17.06 3,211
2018-12-24 $17.80 $17.87 $17.71 $17.71 $16.68 6,427
2018-12-21 $18.50 $18.56 $18.10 $18.10 $17.05 4,403
2018-12-20 $18.63 $18.63 $18.36 $18.36 $17.30 3,907
2018-12-19 $18.92 $19.19 $18.52 $18.57 $17.49 8,063
2018-12-18 $19.01 $19.10 $18.90 $18.94 $17.84 8,827
2018-12-17 $19.40 $19.40 $18.89 $18.91 $17.81 6,116
2018-12-14 $19.56 $19.56 $19.29 $19.29 $18.17 11,130
2018-12-13 $19.74 $19.74 $19.57 $19.57 $18.44 2,783
2018-12-12 $19.81 $19.90 $19.67 $19.67 $18.53 3,877
2018-12-11 $19.86 $19.86 $19.48 $19.73 $18.59 2,812
2018-12-10 $19.64 $19.64 $19.28 $19.46 $18.33 2,404
2018-12-07 $19.70 $19.74 $19.59 $19.59 $18.46 6,867
2018-12-06 $19.80 $20.06 $19.61 $20.06 $18.90 4,701
2018-12-04 $20.63 $20.63 $20.05 $20.05 $18.89 14,685
2018-12-03 $20.77 $20.77 $20.69 $20.71 $19.51 1,368
2018-11-30 $20.40 $20.52 $20.39 $20.52 $19.33 3,894
2018-11-29 $20.45 $20.45 $20.28 $20.36 $19.18 3,228
2018-11-28 $20.05 $20.35 $20.05 $20.35 $19.17 3,062
2018-11-27 $19.92 $19.94 $19.88 $19.94 $18.78 1,459
2018-11-26 $19.90 $19.90 $19.80 $19.80 $18.66 1,829
2018-11-23 $19.72 $19.78 $19.71 $19.71 $18.57 1,337
2018-11-21 $19.83 $19.88 $19.74 $19.75 $18.61 4,316
2018-11-20 $19.74 $19.84 $19.61 $19.61 $18.48 8,643
2018-11-19 $20.27 $20.27 $19.90 $19.97 $18.81 8,440
2018-11-16 $20.14 $20.31 $20.13 $20.30 $19.12 8,953
2018-11-15 $19.84 $20.22 $19.84 $20.14 $18.97 2,482
2018-11-14 $20.15 $20.15 $20.00 $20.14 $18.97 2,602
2018-11-13 $20.21 $20.21 $20.06 $20.06 $18.90 1,147
2018-11-12 $20.52 $20.52 $20.13 $20.13 $18.96 9,659
2018-11-09 $20.66 $20.66 $20.38 $20.51 $19.32 1,372
2018-11-08 $20.69 $20.69 $20.59 $20.59 $19.40 37,929
2018-11-07 $20.41 $20.61 $20.41 $20.61 $19.41 2,686
2018-11-06 $20.23 $20.27 $20.23 $20.27 $19.10 959
2018-11-05 $20.13 $20.15 $20.04 $20.12 $18.96 6,881
2018-11-02 $20.17 $20.26 $19.90 $19.99 $18.83 5,278
2018-11-01 $19.96 $20.07 $19.96 $20.07 $18.91 2,821
2018-10-31 $19.81 $19.99 $19.79 $19.86 $18.71 10,026
2018-10-30 $19.51 $19.72 $19.42 $19.72 $18.58 9,406
2018-10-29 $19.60 $19.62 $19.13 $19.13 $18.02 5,421
2018-10-26 $19.27 $19.50 $19.25 $19.25 $18.14 12,827
2018-10-25 $19.47 $19.65 $19.41 $19.53 $18.40 4,857
2018-10-24 $19.78 $19.88 $19.44 $19.47 $18.34 8,471
2018-10-23 $19.66 $19.91 $19.65 $19.91 $18.76 3,959
2018-10-22 $20.02 $20.05 $19.94 $20.04 $18.88 7,693
2018-10-19 $20.08 $20.26 $19.99 $20.08 $18.91 4,027
2018-10-18 $20.43 $20.43 $20.09 $20.12 $18.96 1,892
2018-10-17 $20.34 $20.41 $20.33 $20.35 $19.17 5,057
2018-10-16 $20.02 $20.37 $20.02 $20.37 $19.19 3,463
2018-10-15 $20.09 $20.14 $20.01 $20.01 $18.85 4,654
2018-10-12 $19.98 $20.09 $19.85 $20.07 $18.91 3,756
2018-10-11 $20.12 $20.25 $19.80 $19.80 $18.65 9,521
2018-10-10 $20.74 $20.74 $20.18 $20.20 $19.03 31,736
2018-10-09 $20.94 $20.96 $20.89 $20.91 $19.70 2,978
2018-10-08 $21.00 $21.00 $20.83 $20.96 $19.75 4,780
2018-10-05 $21.00 $21.17 $20.93 $21.00 $19.78 7,342
2018-10-04 $21.26 $21.26 $20.98 $21.03 $19.81 3,937
2018-10-03 $21.41 $21.41 $21.25 $21.29 $20.06 6,612
2018-10-02 $21.40 $21.40 $21.29 $21.31 $20.08 4,972
2018-10-01 $21.37 $21.40 $21.31 $21.33 $20.09 7,218
2018-09-28 $21.27 $21.30 $21.22 $21.27 $20.04 6,676
2018-09-27 $21.28 $21.36 $21.28 $21.31 $20.08 3,603
2018-09-26 $21.26 $21.35 $21.18 $21.18 $19.96 5,299
2018-09-25 $21.27 $21.43 $21.24 $21.24 $20.01 2,181
2018-09-24 $21.47 $21.47 $21.26 $21.33 $20.09 1,643
2018-09-21 $21.53 $21.53 $21.42 $21.46 $20.22 5,892
2018-09-20 $21.43 $21.43 $21.33 $21.40 $20.16 2,131
2018-09-19 $21.35 $21.35 $21.25 $21.27 $20.03 5,282
2018-09-18 $21.30 $21.34 $21.27 $21.34 $20.10 5,384
2018-09-17 $21.32 $21.32 $21.23 $21.24 $20.01 3,673
2018-09-14 $21.35 $21.35 $21.30 $21.32 $20.08 2,644
2018-09-13 $21.31 $21.32 $21.25 $21.32 $20.09 2,714
2018-09-12 $21.19 $21.19 $21.08 $21.11 $19.89 3,641
2018-09-11 $21.16 $21.20 $21.01 $21.19 $19.96 3,712
2018-09-10 $21.17 $21.17 $21.14 $21.14 $19.91 6,114
2018-09-07 $21.04 $21.04 $21.01 $21.01 $19.79 1,446
2018-09-06 $21.15 $21.15 $21.06 $21.06 $19.84 2,012
2018-09-05 $21.06 $21.16 $21.03 $21.10 $19.88 9,621
2018-09-04 $21.24 $21.24 $21.08 $21.24 $20.01 2,779
2018-08-31 $21.20 $21.24 $21.13 $21.13 $19.91 2,163
2018-08-30 $21.31 $21.31 $21.17 $21.19 $19.96 7,441
2018-08-29 $21.27 $21.31 $21.18 $21.25 $20.02 7,740
2018-08-28 $21.25 $21.25 $21.11 $21.19 $19.96 6,028
2018-08-27 $21.11 $21.20 $21.11 $21.14 $19.92 3,457
2018-08-24 $20.98 $21.06 $20.98 $21.04 $19.82 11,300
2018-08-23 $20.92 $20.93 $20.91 $20.93 $19.72 2,783
2018-08-22 $20.97 $21.00 $20.95 $20.95 $19.74 3,339
2018-08-21 $21.01 $21.03 $20.99 $20.99 $19.77 890
2018-08-20 $20.90 $20.97 $20.85 $20.97 $19.76 6,653
2018-08-17 $20.63 $20.88 $20.63 $20.82 $19.62 3,455
2018-08-16 $20.72 $20.80 $20.67 $20.80 $19.60 77,088
2018-08-15 $20.65 $20.65 $20.50 $20.62 $19.43 6,070
2018-08-14 $20.57 $20.74 $20.57 $20.73 $19.53 4,277
2018-08-13 $20.68 $20.71 $20.53 $20.57 $19.38 5,911
2018-08-10 $20.71 $20.72 $20.58 $20.66 $19.46 23,932
2018-08-09 $20.75 $20.84 $20.75 $20.77 $19.57 4,388
2018-08-08 $20.97 $20.97 $20.82 $20.89 $19.68 2,787
2018-08-07 $20.94 $20.94 $20.88 $20.90 $19.69 10,228
2018-08-06 $20.84 $20.87 $20.76 $20.87 $19.66 9,922
2018-08-03 $20.60 $20.79 $20.60 $20.78 $19.58 22,268
2018-08-02 $20.45 $20.67 $20.45 $20.65 $19.45 2,738
2018-08-01 $20.66 $20.67 $20.57 $20.57 $19.38 5,261
2018-07-31 $20.63 $20.68 $20.62 $20.62 $19.43 6,246
2018-07-30 $20.55 $20.55 $20.45 $20.48 $19.29 2,256
2018-07-27 $20.76 $20.76 $20.58 $20.58 $19.38 2,661
2018-07-26 $20.78 $20.80 $20.74 $20.78 $19.57 4,216
2018-07-25 $20.54 $20.72 $20.54 $20.72 $19.52 3,139
2018-07-24 $20.63 $20.63 $20.45 $20.55 $19.36 5,451
2018-07-23 $20.52 $20.52 $20.46 $20.50 $19.31 3,901
2018-07-20 $20.58 $20.58 $20.45 $20.46 $19.27 6,125
2018-07-19 $20.54 $20.56 $20.44 $20.52 $19.33 4,009
2018-07-18 $20.41 $20.55 $20.41 $20.55 $19.36 2,886
2018-07-17 $20.44 $20.52 $20.44 $20.51 $19.32 4,818
2018-07-16 $20.52 $20.52 $20.36 $20.36 $19.18 9,914
2018-07-13 $20.50 $20.50 $20.45 $20.46 $19.27 5,408
2018-07-12 $20.37 $20.44 $20.34 $20.41 $19.22 8,424
2018-07-11 $20.38 $20.38 $20.27 $20.31 $19.13 2,234
2018-07-10 $20.45 $20.45 $20.37 $20.38 $19.20 3,892
2018-07-09 $20.35 $20.39 $20.31 $20.39 $19.21 2,467
2018-07-06 $20.07 $20.28 $20.07 $20.28 $19.10 2,728
2018-07-05 $20.03 $20.07 $19.98 $20.07 $18.91 2,486
2018-07-03 $20.00 $20.00 $19.94 $19.94 $18.79 1,260
2018-07-02 $19.81 $19.89 $19.81 $19.86 $18.71 1,456
2018-06-29 $20.02 $20.07 $19.92 $19.95 $18.79 7,127
2018-06-28 $19.81 $19.81 $19.68 $19.80 $18.66 3,210
2018-06-27 $19.97 $20.02 $19.77 $19.77 $18.63 1,771
2018-06-26 $19.91 $19.98 $19.89 $19.96 $18.80 2,739
2018-06-25 $20.01 $20.01 $19.81 $19.81 $18.66 8,773
2018-06-22 $20.21 $20.22 $20.15 $20.22 $19.05 2,346
2018-06-21 $20.27 $20.27 $20.09 $20.12 $18.96 7,806
2018-06-20 $20.17 $20.28 $20.17 $20.27 $19.09 3,527
2018-06-19 $20.21 $20.21 $20.17 $20.20 $19.03 6,290
2018-06-18 $20.24 $20.27 $20.24 $20.27 $19.10 1,119
2018-06-15 $20.28 $20.29 $20.24 $20.27 $19.10 2,342
2018-06-14 $20.36 $20.36 $20.32 $20.35 $19.17 2,763
2018-06-13 $20.42 $20.42 $20.35 $20.35 $19.17 1,958
2018-06-12 $20.45 $20.45 $20.35 $20.40 $19.22 6,741
2018-06-11 $20.38 $20.42 $20.37 $20.40 $19.22 2,152
2018-06-08 $20.21 $20.32 $20.20 $20.32 $19.14 3,355
2018-06-07 $20.30 $20.32 $20.16 $20.26 $19.09 23,636
2018-06-06 $20.06 $20.20 $20.05 $20.20 $19.03 4,209
2018-06-05 $19.95 $20.09 $19.95 $20.07 $18.90 5,119
2018-06-04 $20.02 $20.03 $19.99 $20.02 $18.86 4,656
2018-06-01 $19.92 $19.93 $19.91 $19.91 $18.76 2,045
2018-05-31 $19.82 $19.82 $19.73 $19.77 $18.62 4,555
2018-05-30 $19.65 $19.91 $19.65 $19.91 $18.76 1,802
2018-05-29 $19.82 $19.82 $19.59 $19.60 $18.47 13,241
2018-05-25 $19.87 $19.87 $19.82 $19.84 $18.69 6,376
2018-05-24 $19.77 $19.91 $19.77 $19.88 $18.73 5,060
2018-05-23 $19.79 $19.84 $19.77 $19.84 $18.69 1,122
2018-05-22 $19.92 $19.93 $19.83 $19.84 $18.69 4,825
2018-05-21 $19.79 $19.95 $19.79 $19.86 $18.71 4,574
2018-05-18 $19.80 $19.82 $19.76 $19.79 $18.64 6,184
2018-05-17 $19.80 $19.89 $19.80 $19.83 $18.68 5,152
2018-05-16 $19.70 $19.88 $19.70 $19.87 $18.72 6,089
2018-05-15 $19.75 $19.76 $19.71 $19.76 $18.61 869
2018-05-14 $19.81 $19.90 $19.81 $19.88 $18.73 4,056
2018-05-11 $19.87 $19.90 $19.85 $19.85 $18.70 4,070
2018-05-10 $19.62 $19.85 $19.62 $19.80 $18.66 3,701
2018-05-09 $19.61 $19.69 $19.53 $19.67 $18.53 8,742
2018-05-08 $19.40 $19.52 $19.40 $19.41 $18.29 4,231
2018-05-07 $19.54 $19.54 $19.46 $19.47 $18.34 2,969
2018-05-04 $19.36 $19.50 $19.36 $19.50 $18.37 2,015
2018-05-03 $19.35 $19.35 $19.14 $19.28 $18.17 5,545
2018-05-02 $19.39 $19.46 $19.37 $19.46 $18.33 1,903
2018-05-01 $19.54 $19.54 $19.33 $19.47 $18.34 7,926
2018-04-30 $19.59 $19.70 $19.50 $19.51 $18.38 4,679
2018-04-27 $19.61 $19.65 $19.60 $19.60 $18.47 4,397
2018-04-26 $19.54 $19.65 $19.50 $19.61 $18.47 1,158
2018-04-25 $19.29 $19.40 $19.29 $19.40 $18.28 1,265
2018-04-24 $19.63 $19.63 $19.32 $19.35 $18.23 7,394
2018-04-23 $19.67 $19.67 $19.56 $19.61 $18.47 9,579
2018-04-20 $19.68 $19.68 $19.53 $19.53 $18.40 3,199
2018-04-19 $19.74 $19.75 $19.72 $19.75 $18.61 1,720
2018-04-18 $19.82 $19.97 $19.82 $19.92 $18.77 4,310
2018-04-17 $19.84 $19.88 $19.81 $19.87 $18.72 8,122
2018-04-16 $19.69 $19.72 $19.64 $19.66 $18.52 7,614
2018-04-13 $19.62 $19.62 $19.49 $19.49 $18.36 4,654
2018-04-12 $19.44 $19.62 $19.44 $19.59 $18.45 3,781
2018-04-11 $19.43 $19.50 $19.39 $19.45 $18.33 3,972
2018-04-10 $19.44 $19.55 $19.43 $19.54 $18.40 7,388
2018-04-09 $19.27 $19.50 $19.24 $19.26 $18.14 3,650
2018-04-06 $19.53 $19.53 $19.05 $19.05 $17.95 2,489
2018-04-05 $19.65 $19.65 $19.56 $19.57 $18.44 3,199
2018-04-04 $19.05 $19.53 $19.05 $19.52 $18.39 4,568
2018-04-03 $19.14 $19.25 $18.98 $19.21 $18.10 6,052
2018-04-02 $19.46 $19.46 $18.84 $19.04 $17.94 7,419
2018-03-29 $19.31 $19.47 $19.26 $19.46 $18.33 1,726
2018-03-28 $19.16 $19.33 $19.16 $19.16 $18.05 20,518
2018-03-27 $19.62 $19.62 $19.11 $19.11 $18.00 4,021
2018-03-26 $19.37 $19.54 $19.18 $19.54 $18.41 3,824
2018-03-23 $19.34 $19.37 $19.09 $19.18 $18.07 17,680
2018-03-22 $19.73 $19.73 $19.37 $19.40 $18.28 24,097
2018-03-21 $19.79 $20.01 $19.79 $19.93 $18.78 52,570
2018-03-20 $19.88 $19.92 $19.87 $19.90 $18.74 6,427
2018-03-19 $20.00 $20.00 $19.85 $19.85 $18.70 884
2018-03-16 $20.08 $20.12 $20.08 $20.09 $18.93 2,525
2018-03-15 $20.03 $20.06 $20.00 $20.03 $18.87 9,229
2018-03-14 $20.33 $20.33 $20.03 $20.05 $18.89 15,193
2018-03-13 $20.26 $20.33 $20.15 $20.17 $19.00 6,034
2018-03-12 $20.38 $20.38 $20.23 $20.26 $19.08 6,612
2018-03-09 $20.12 $20.17 $20.00 $20.17 $19.01 4,465
2018-03-08 $19.81 $19.90 $19.81 $19.90 $18.74 3,788
2018-03-07 $19.80 $19.82 $19.73 $19.81 $18.66 2,215
2018-03-06 $19.89 $19.89 $19.70 $19.81 $18.66 1,947
2018-03-05 $19.50 $19.77 $19.50 $19.73 $18.59 2,552
2018-03-02 $19.33 $19.56 $19.28 $19.56 $18.42 2,837
2018-03-01 $19.69 $19.69 $19.30 $19.38 $18.26 8,020
2018-02-28 $19.93 $19.94 $19.78 $19.78 $18.63 2,914
2018-02-27 $20.04 $20.08 $19.90 $19.90 $18.75 5,658
2018-02-26 $20.05 $20.05 $19.90 $20.04 $18.88 6,988
2018-02-23 $19.72 $19.89 $19.64 $19.89 $18.74 2,310
2018-02-22 $19.71 $19.77 $19.60 $19.60 $18.46 4,829
2018-02-21 $19.83 $19.86 $19.64 $19.64 $18.50 3,791
2018-02-20 $19.84 $19.84 $19.69 $19.69 $18.55 2,764
2018-02-16 $19.80 $19.86 $19.80 $19.86 $18.71 2,254
2018-02-15 $19.78 $19.83 $19.60 $19.83 $18.68 5,287
2018-02-14 $19.30 $19.61 $19.29 $19.61 $18.47 7,765
2018-02-13 $19.27 $19.33 $19.16 $19.30 $18.18 3,180
2018-02-12 $19.05 $19.36 $19.05 $19.31 $18.19 7,488
2018-02-09 $18.78 $18.84 $18.43 $18.70 $17.62 17,130
2018-02-08 $19.53 $19.53 $18.90 $18.94 $17.84 17,266
2018-02-07 $19.56 $19.64 $19.50 $19.50 $18.37 9,891
2018-02-06 $18.73 $19.48 $18.73 $19.42 $18.29 17,027
2018-02-05 $19.92 $19.94 $19.23 $19.23 $18.12 24,703
2018-02-02 $20.25 $20.25 $19.93 $19.93 $18.78 13,927
2018-02-01 $20.42 $20.46 $20.30 $20.30 $19.13 7,872
2018-01-31 $20.40 $20.41 $20.30 $20.40 $19.22 7,255
2018-01-30 $20.47 $20.47 $20.35 $20.46 $19.28 6,909
2018-01-29 $20.83 $20.83 $20.55 $20.55 $19.36 7,063
2018-01-26 $20.68 $20.72 $20.56 $20.68 $19.49 4,537
2018-01-25 $20.46 $20.59 $20.46 $20.50 $19.31 3,651
2018-01-24 $20.63 $20.63 $20.45 $20.48 $19.29 21,888
2018-01-23 $20.54 $20.54 $20.50 $20.51 $19.32 3,993
2018-01-22 $20.41 $20.43 $20.32 $20.42 $19.23 10,657
2018-01-19 $20.30 $20.30 $20.21 $20.29 $19.11 3,085
2018-01-18 $20.32 $20.32 $20.18 $20.23 $19.06 9,677
2018-01-17 $20.02 $20.29 $20.02 $20.29 $19.11 10,619
2018-01-16 $20.31 $20.31 $20.04 $20.07 $18.90 19,954
2018-01-12 $20.13 $20.15 $20.08 $20.14 $18.97 12,091
2018-01-11 $19.97 $20.00 $19.94 $19.98 $18.82 12,322
2018-01-10 $19.89 $19.89 $19.79 $19.86 $18.71 6,079
2018-01-09 $19.98 $19.98 $19.88 $19.91 $18.76 4,896
2018-01-08 $19.90 $19.90 $19.77 $19.81 $18.66 4,387
2018-01-05 $19.71 $19.79 $19.70 $19.79 $18.64 5,266
2018-01-04 $19.72 $19.72 $19.67 $19.72 $18.58 6,344
2018-01-03 $19.52 $19.62 $19.52 $19.61 $18.47 13,273
2018-01-02 $19.40 $19.49 $19.40 $19.49 $18.36 10,976
2017-12-29 $19.61 $19.61 $19.42 $19.42 $18.30 11,580
2017-12-28 $19.55 $19.55 $19.39 $19.48 $18.35 8,110
2017-12-27 $19.81 $19.81 $19.61 $19.61 $18.25 22,632
2017-12-26 $19.67 $19.74 $19.67 $19.73 $18.36 8,156
2017-12-22 $19.79 $19.79 $19.65 $19.69 $18.33 6,480
2017-12-21 $19.83 $19.83 $19.70 $19.70 $18.34 4,755
2017-12-20 $19.71 $19.71 $19.63 $19.69 $18.33 10,720
2017-12-19 $19.64 $19.64 $19.59 $19.59 $18.24 3,702
2017-12-18 $19.66 $19.66 $19.59 $19.61 $18.25 5,576
2017-12-15 $19.37 $19.49 $19.37 $19.47 $18.12 2,239
2017-12-14 $19.43 $19.43 $19.27 $19.32 $17.98 4,137
2017-12-13 $19.37 $19.41 $19.37 $19.37 $18.03 2,435
2017-12-12 $19.32 $19.37 $19.32 $19.32 $17.99 1,606
2017-12-11 $19.32 $19.35 $19.32 $19.35 $18.01 3,395
2017-12-08 $19.29 $19.31 $19.28 $19.30 $17.96 9,674
2017-12-07 $19.17 $19.23 $19.17 $19.22 $17.89 7,586
2017-12-06 $19.17 $19.17 $19.12 $19.14 $17.82 10,711
2017-12-05 $19.31 $19.31 $19.14 $19.14 $17.82 9,070
2017-12-04 $19.37 $19.37 $19.28 $19.28 $17.95 5,389
2017-12-01 $19.28 $19.28 $18.94 $19.21 $17.88 7,445
2017-11-30 $19.18 $19.27 $19.18 $19.20 $17.87 6,430
2017-11-29 $19.12 $19.13 $19.07 $19.07 $17.75 4,074
2017-11-28 $18.92 $19.07 $18.92 $19.07 $17.75 5,576
2017-11-27 $18.93 $18.93 $18.85 $18.90 $17.59 20,490
2017-11-24 $18.90 $18.90 $18.89 $18.90 $17.59 5,305
2017-11-22 $18.90 $18.90 $18.83 $18.85 $17.55 2,621
2017-11-21 $18.87 $18.87 $18.83 $18.85 $17.55 11,943
2017-11-20 $18.77 $18.80 $18.76 $18.77 $17.47 7,713
2017-11-17 $18.80 $18.80 $18.74 $18.76 $17.46 1,739
2017-11-16 $18.65 $18.78 $18.65 $18.78 $17.48 10,773
2017-11-15 $18.53 $18.64 $18.53 $18.61 $17.32 2,847
2017-11-14 $18.68 $18.69 $18.64 $18.67 $17.38 5,576
2017-11-13 $18.67 $18.69 $18.64 $18.66 $17.37 4,474
2017-11-10 $18.61 $18.65 $18.61 $18.65 $17.36 10,457
2017-11-09 $18.57 $18.63 $18.52 $18.59 $17.30 3,000
2017-11-08 $18.70 $18.73 $18.68 $18.71 $17.41 8,167
2017-11-07 $18.75 $18.75 $18.64 $18.66 $17.37 4,658
2017-11-06 $18.72 $18.72 $18.67 $18.71 $17.42 2,125
2017-11-03 $18.65 $18.68 $18.61 $18.68 $17.39 3,325
2017-11-02 $18.62 $18.62 $18.54 $18.58 $17.30 1,658
2017-11-01 $18.63 $18.63 $18.55 $18.57 $17.29 1,354
2017-10-31 $18.52 $18.53 $18.52 $18.52 $17.24 2,325
2017-10-30 $18.59 $18.59 $18.46 $18.46 $17.18 2,312
2017-10-27 $18.53 $18.54 $18.49 $18.54 $17.25 3,748
2017-10-26 $18.46 $18.57 $18.46 $18.57 $17.29 7,578
2017-10-25 $18.59 $18.59 $18.42 $18.48 $17.20 7,500
2017-10-24 $18.61 $18.62 $18.59 $18.62 $17.33 2,688
2017-10-23 $18.72 $18.72 $18.62 $18.62 $17.33 2,998
2017-10-20 $18.66 $18.66 $18.60 $18.64 $17.35 2,487
2017-10-19 $18.49 $18.57 $18.48 $18.55 $17.27 1,118
2017-10-18 $18.53 $18.56 $18.51 $18.53 $17.25 2,628
2017-10-17 $18.52 $18.52 $18.47 $18.48 $17.20 2,609
2017-10-16 $18.54 $18.54 $18.46 $18.48 $17.20 1,872
2017-10-13 $18.52 $18.52 $18.46 $18.49 $17.21 2,213
2017-10-12 $18.26 $18.44 $18.26 $18.43 $17.15 3,557
2017-10-11 $18.40 $18.41 $18.39 $18.41 $17.14 1,524
2017-10-10 $18.27 $18.40 $18.27 $18.36 $17.09 5,495
2017-10-09 $18.38 $18.38 $18.31 $18.31 $17.04 3,411
2017-10-06 $18.41 $18.41 $18.35 $18.39 $17.12 12,907
2017-10-05 $18.40 $18.41 $18.40 $18.41 $17.14 1,379
2017-10-04 $18.33 $18.36 $18.33 $18.36 $17.09 1,887
2017-10-03 $18.35 $18.35 $18.25 $18.32 $17.05 169,834
2017-10-02 $18.25 $18.29 $18.23 $18.29 $17.03 6,910
2017-09-29 $18.20 $18.21 $18.15 $18.21 $16.95 2,153
2017-09-28 $18.17 $18.17 $18.14 $18.14 $16.89 1,337
2017-09-27 $18.15 $18.18 $18.09 $18.18 $16.92 16,904
2017-09-26 $18.12 $18.13 $18.10 $18.13 $16.88 3,695
2017-09-25 $18.08 $18.09 $18.05 $18.09 $16.84 11,038
2017-09-22 $18.06 $18.07 $18.04 $18.06 $16.81 2,403
2017-09-21 $18.14 $18.14 $18.06 $18.06 $16.81 1,530
2017-09-20 $18.14 $18.14 $18.05 $18.11 $16.86 4,374
2017-09-19 $18.12 $18.12 $18.08 $18.08 $16.83 1,439
2017-09-18 $18.09 $18.09 $18.07 $18.07 $16.82 5,264
2017-09-15 $18.00 $18.02 $18.00 $18.02 $16.77 1,463
2017-09-14 $17.99 $17.99 $17.94 $17.99 $16.75 12,849
2017-09-13 $17.96 $17.97 $17.95 $17.97 $16.73 2,689
2017-09-12 $17.91 $17.91 $17.89 $17.89 $16.66 1,667
2017-09-11 $17.69 $17.87 $17.69 $17.85 $16.61 9,453
2017-09-08 $17.66 $17.66 $17.66 $17.66 $16.44 1,982
2017-09-07 $17.72 $17.72 $17.61 $17.67 $16.45 5,947
2017-09-06 $17.59 $17.67 $17.59 $17.66 $16.44 5,325
2017-09-05 $17.69 $17.69 $17.50 $17.56 $16.35 3,397
2017-09-01 $17.71 $17.71 $17.71 $17.71 $16.49 661
2017-08-31 $17.59 $17.64 $17.58 $17.63 $16.41 2,308
2017-08-30 $17.41 $17.54 $17.41 $17.54 $16.33 11,592
2017-08-29 $17.37 $17.45 $17.37 $17.44 $16.23 5,902
2017-08-28 $17.44 $17.46 $17.44 $17.44 $16.24 3,550
2017-08-25 $17.48 $17.48 $17.48 $17.48 $16.28 238
2017-08-24 $17.53 $17.53 $17.53 $17.53 $16.32 331
2017-08-23 $17.50 $17.50 $17.42 $17.42 $16.22 43,948
2017-08-22 $17.53 $17.53 $17.49 $17.50 $16.29 2,891
2017-08-21 $17.36 $17.37 $17.33 $17.37 $16.17 2,163
2017-08-18 $17.37 $17.37 $17.37 $17.37 $16.17 617
2017-08-17 $17.56 $17.58 $17.40 $17.42 $16.22 4,824
2017-08-16 $17.64 $17.67 $17.63 $17.67 $16.45 1,401
2017-08-15 $17.62 $17.62 $17.57 $17.61 $16.39 3,375
2017-08-14 $17.61 $17.66 $17.58 $17.65 $16.43 871
2017-08-11 $17.46 $17.48 $17.43 $17.43 $16.23 3,443
2017-08-10 $17.52 $17.56 $17.47 $17.47 $16.26 2,250
2017-08-09 $17.69 $17.69 $17.63 $17.65 $16.43 1,219
2017-08-08 $17.76 $17.80 $17.66 $17.68 $16.46 2,491
2017-08-07 $17.70 $17.77 $17.70 $17.77 $16.54 4,605
2017-08-04 $17.73 $17.74 $17.71 $17.74 $16.51 3,642
2017-08-03 $17.65 $17.74 $17.65 $17.72 $16.50 2,754
2017-08-02 $17.81 $17.81 $17.67 $17.72 $16.50 2,974
2017-08-01 $17.75 $17.78 $17.74 $17.78 $16.55 11,219
2017-07-31 $17.82 $17.82 $17.73 $17.73 $16.50 3,186
2017-07-28 $17.73 $17.74 $17.71 $17.74 $16.51 4,483
2017-07-27 $17.82 $17.82 $17.67 $17.69 $16.46 1,915
2017-07-26 $17.77 $17.78 $17.74 $17.77 $16.54 2,420
2017-07-25 $17.82 $17.83 $17.80 $17.80 $16.57 5,471
2017-07-24 $17.82 $17.82 $17.73 $17.75 $16.52 19,954
2017-07-21 $17.73 $17.77 $17.71 $17.77 $16.54 3,872
2017-07-20 $17.79 $17.80 $17.77 $17.78 $16.55 4,327
2017-07-19 $17.75 $17.79 $17.73 $17.75 $16.52 6,992
2017-07-18 $17.75 $17.75 $17.70 $17.72 $16.50 7,348
2017-07-17 $17.76 $17.77 $17.74 $17.75 $16.52 8,732
2017-07-14 $17.68 $17.75 $17.66 $17.72 $16.50 14,843
2017-07-13 $17.64 $17.64 $17.60 $17.62 $16.40 2,563
2017-07-12 $17.57 $17.61 $17.57 $17.61 $16.39 5,758
2017-07-11 $17.47 $17.49 $17.46 $17.49 $16.28 8,730
2017-07-10 $17.50 $17.50 $17.47 $17.47 $16.26 1,686
2017-07-07 $17.42 $17.51 $17.42 $17.51 $16.30 1,477
2017-07-06 $17.56 $17.56 $17.39 $17.39 $16.19 2,211
2017-07-05 $17.63 $17.63 $17.54 $17.55 $16.34 2,834
2017-07-03 $17.64 $17.64 $17.61 $17.63 $16.41 1,269
2017-06-30 $17.53 $17.55 $17.48 $17.54 $16.33 832
2017-06-29 $17.65 $17.65 $17.42 $17.42 $16.22 4,389
2017-06-28 $17.51 $17.63 $17.51 $17.59 $16.37 3,858
2017-06-27 $17.57 $17.60 $17.47 $17.47 $16.26 5,218
2017-06-26 $17.62 $17.64 $17.59 $17.62 $16.40 4,403
2017-06-23 $17.58 $17.58 $17.57 $17.58 $16.36 1,127
2017-06-22 $17.58 $17.58 $17.47 $17.55 $16.34 7,043
2017-06-21 $17.62 $17.62 $17.51 $17.51 $16.30 2,923
2017-06-20 $17.65 $17.65 $17.55 $17.55 $16.34 3,641
2017-06-19 $17.64 $17.66 $17.62 $17.62 $16.41 2,111
2017-06-16 $17.47 $17.47 $17.47 $17.47 $16.26 1,433
2017-06-15 $17.51 $17.51 $17.51 $17.51 $16.30 883
2017-06-14 $17.59 $17.59 $17.53 $17.53 $16.32 3,624
2017-06-13 $17.56 $17.61 $17.56 $17.61 $16.39 5,480
2017-06-12 $17.53 $17.53 $17.47 $17.48 $16.27 9,892
2017-06-09 $17.54 $17.55 $17.51 $17.55 $16.34 2,154
2017-06-08 $17.49 $17.51 $17.44 $17.44 $16.23 5,780
2017-06-07 $17.45 $17.45 $17.44 $17.44 $16.23 811
2017-06-06 $17.46 $17.46 $17.41 $17.43 $16.22 3,449
2017-06-05 $17.53 $17.55 $17.50 $17.53 $16.32 2,899
2017-06-02 $17.50 $17.59 $17.50 $17.58 $16.36 3,699
2017-06-01 $17.42 $17.50 $17.42 $17.45 $16.24 4,273
2017-05-31 $17.36 $17.36 $17.27 $17.33 $16.13 3,552
2017-05-30 $17.32 $17.32 $17.29 $17.31 $16.11 1,060
2017-05-26 $17.32 $17.34 $17.31 $17.31 $16.11 6,303
2017-05-25 $17.31 $17.35 $17.31 $17.31 $16.11 4,755
2017-05-24 $17.20 $17.21 $17.20 $17.20 $16.01 4,662
2017-05-23 $17.19 $17.19 $17.16 $17.17 $15.98 2,779
2017-05-22 $17.01 $17.17 $17.01 $17.16 $15.98 3,415
2017-05-19 $17.12 $17.13 $17.11 $17.11 $15.93 2,581
2017-05-18 $16.83 $17.00 $16.83 $16.94 $15.77 5,391
2017-05-17 $17.13 $17.13 $16.89 $16.89 $15.72 9,131
2017-05-16 $17.18 $17.20 $17.15 $17.18 $15.99 7,039
2017-05-15 $17.22 $17.24 $17.22 $17.23 $16.04 2,593
2017-05-12 $17.11 $17.14 $17.11 $17.13 $15.95 6,219
2017-05-11 $17.23 $17.24 $17.12 $17.21 $16.02 19,275
2017-05-10 $17.27 $17.27 $17.24 $17.24 $16.05 1,968
2017-05-09 $17.24 $17.24 $17.18 $17.22 $16.03 2,956
2017-05-08 $17.32 $17.32 $17.19 $17.21 $16.02 2,267
2017-05-05 $17.18 $17.20 $17.17 $17.20 $16.01 1,329
2017-05-04 $17.12 $17.15 $17.12 $17.15 $15.96 1,082
2017-05-03 $17.13 $17.13 $17.08 $17.13 $15.95 2,373
2017-05-02 $17.10 $17.11 $17.09 $17.10 $15.92 2,235
2017-05-01 $17.19 $17.19 $17.09 $17.10 $15.92 2,360
2017-04-28 $17.12 $17.12 $17.06 $17.08 $15.90 1,134
2017-04-27 $17.18 $17.18 $17.12 $17.17 $15.98 1,173
2017-04-26 $17.12 $17.18 $17.12 $17.13 $15.95 3,700
2017-04-25 $17.10 $17.12 $17.05 $17.11 $15.92 7,024
2017-04-24 $16.99 $17.02 $16.97 $17.01 $15.83 1,138
2017-04-21 $16.81 $16.85 $16.81 $16.85 $15.69 6,709
2017-04-20 $16.81 $16.90 $16.80 $16.90 $15.73 3,130
2017-04-19 $16.74 $16.78 $16.70 $16.71 $15.55 14,341
2017-04-18 $16.62 $16.72 $16.62 $16.72 $15.56 2,784
2017-04-17 $16.73 $16.76 $16.70 $16.74 $15.59 3,873
2017-04-13 $16.76 $16.76 $16.64 $16.64 $15.49 2,440
2017-04-12 $16.80 $16.80 $16.74 $16.75 $15.59 3,394
2017-04-11 $16.78 $16.80 $16.73 $16.80 $15.64 704
2017-04-10 $16.84 $16.84 $16.80 $16.82 $15.66 2,316
2017-04-07 $16.75 $16.75 $16.75 $16.75 $15.60 263
2017-04-06 $16.78 $16.81 $16.75 $16.75 $15.60 1,198
2017-04-05 $16.86 $16.87 $16.72 $16.73 $15.57 881
2017-04-04 $16.74 $16.79 $16.74 $16.79 $15.63 1,510
2017-04-03 $16.77 $16.79 $16.77 $16.79 $15.63 319
2017-03-31 $16.89 $16.89 $16.89 $16.89 $15.73 727
2017-03-30 $16.88 $16.91 $16.87 $16.89 $15.72 6,213
2017-03-29 $16.86 $16.86 $16.86 $16.86 $15.69 655
2017-03-28 $16.83 $16.87 $16.82 $16.87 $15.70 1,466
2017-03-27 $16.61 $16.74 $16.61 $16.74 $15.58 2,550
2017-03-24 $16.82 $16.82 $16.80 $16.80 $15.64 711
2017-03-23 $16.75 $16.83 $16.70 $16.73 $15.57 3,496
2017-03-22 $16.68 $16.73 $16.65 $16.72 $15.56 2,185
2017-03-21 $16.92 $16.92 $16.73 $16.75 $15.60 3,144
2017-03-20 $16.93 $16.93 $16.92 $16.92 $15.75 1,461
2017-03-17 $16.94 $16.99 $16.94 $16.96 $15.79 2,941
2017-03-16 $17.01 $17.01 $16.96 $16.96 $15.78 1,235
2017-03-15 $16.96 $17.02 $16.96 $17.01 $15.83 1,531
2017-03-14 $16.82 $16.84 $16.82 $16.83 $15.67 1,221
2017-03-13 $16.88 $16.89 $16.88 $16.89 $15.72 895
2017-03-10 $16.78 $16.78 $16.78 $16.78 $15.62 150
2017-03-09 $16.80 $16.86 $16.78 $16.78 $15.62 4,277
2017-03-08 $16.87 $16.87 $16.87 $16.87 $15.70 334
2017-03-07 $16.87 $16.88 $16.84 $16.84 $15.67 3,556
2017-03-06 $16.98 $16.98 $16.89 $16.92 $15.75 9,119
2017-03-03 $17.03 $17.03 $16.95 $16.99 $15.82 1,007
2017-03-02 $17.04 $17.04 $16.97 $16.97 $15.80 1,738
2017-03-01 $17.11 $17.13 $17.11 $17.11 $15.93 2,089
2017-02-28 $16.94 $16.94 $16.87 $16.88 $15.72 1,783
2017-02-27 $16.91 $16.91 $16.91 $16.91 $15.74 112
2017-02-24 $16.82 $16.91 $16.82 $16.91 $15.74 1,942
2017-02-23 $16.94 $16.94 $16.88 $16.88 $15.71 903
2017-02-22 $16.95 $16.96 $16.94 $16.94 $15.77 1,632
2017-02-21 $16.93 $16.96 $16.93 $16.95 $15.78 4,158
2017-02-17 $16.78 $16.78 $16.78 $16.78 $15.62 427
2017-02-16 $16.80 $16.80 $16.75 $16.76 $15.60 1,347
2017-02-15 $16.74 $16.77 $16.74 $16.77 $15.61 2,189
2017-02-14 $16.66 $16.71 $16.66 $16.71 $15.55 668
2017-02-13 $16.64 $16.64 $16.62 $16.62 $15.47 1,817
2017-02-10 $16.57 $16.60 $16.57 $16.58 $15.44 4,601
2017-02-09 $16.48 $16.53 $16.48 $16.53 $15.39 5,163
2017-02-08 $16.31 $16.31 $16.31 $16.31 $15.19 185
2017-02-07 $16.33 $16.33 $16.31 $16.31 $15.19 576
2017-02-06 $16.40 $16.40 $16.29 $16.29 $15.17 1,743
2017-02-03 $16.36 $16.37 $16.35 $16.35 $15.22 1,851
2017-02-02 $16.16 $16.23 $16.16 $16.23 $15.11 772
2017-02-01 $16.19 $16.22 $16.16 $16.22 $15.10 2,766
2017-01-31 $16.16 $16.19 $16.15 $16.19 $15.07 1,927
2017-01-30 $16.18 $16.22 $16.16 $16.20 $15.08 2,742
2017-01-27 $16.33 $16.33 $16.33 $16.33 $15.20 522
2017-01-26 $16.35 $16.35 $16.35 $16.35 $15.22 487
2017-01-25 $16.40 $16.40 $16.38 $16.38 $15.25 1,539
2017-01-24 $16.20 $16.28 $16.20 $16.28 $15.15 547
2017-01-23 $16.15 $16.15 $16.15 $16.15 $15.04 278
2017-01-20 $16.11 $16.14 $16.11 $16.13 $15.02 3,066
2017-01-19 $16.19 $16.19 $16.11 $16.11 $14.99 1,755
2017-01-18 $16.16 $16.16 $16.14 $16.14 $15.03 517
2017-01-17 $16.15 $16.15 $16.10 $16.10 $14.99 853
2017-01-13 $16.11 $16.11 $16.11 $16.11 $15.00 12
2017-01-12 $16.06 $16.13 $16.06 $16.11 $15.00 2,348
2017-01-11 $16.16 $16.16 $16.12 $16.13 $15.02 861
2017-01-10 $16.06 $16.06 $16.06 $16.06 $14.95 223
2017-01-09 $16.07 $16.09 $16.06 $16.06 $14.95 1,115
2017-01-06 $16.09 $16.19 $16.08 $16.19 $15.07 1,695
2017-01-05 $16.12 $16.12 $16.06 $16.06 $14.95 819
2017-01-04 $16.16 $16.16 $16.15 $16.15 $15.03 775
2017-01-03 $16.00 $16.01 $15.95 $16.01 $14.91 5,677
2016-12-30 $15.99 $15.99 $15.99 $15.99 $14.88 206
2016-12-29 $16.01 $16.02 $15.97 $15.97 $14.87 2,602
2016-12-28 $16.01 $16.01 $15.99 $15.99 $14.88 651
2016-12-27 $16.32 $16.33 $16.30 $16.30 $15.03 2,454
2016-12-23 $16.24 $16.25 $16.23 $16.25 $14.99 1,699
2016-12-22 $16.23 $16.23 $16.22 $16.22 $14.96 2,946
2016-12-21 $16.32 $16.32 $16.31 $16.31 $15.04 272
2016-12-20 $16.33 $16.35 $16.29 $16.29 $15.02 1,702
2016-12-19 $16.27 $16.28 $16.23 $16.27 $15.00 4,583
2016-12-16 $16.26 $16.27 $16.22 $16.22 $14.96 3,816
2016-12-15 $16.35 $16.35 $16.27 $16.29 $15.02 3,463
2016-12-14 $16.36 $16.36 $16.21 $16.23 $14.97 1,430
2016-12-13 $16.41 $16.44 $16.36 $16.39 $15.11 14,249
2016-12-12 $16.36 $16.36 $16.30 $16.31 $15.04 20,508
2016-12-09 $16.35 $16.35 $16.30 $16.35 $15.08 5,856
2016-12-08 $16.14 $16.14 $16.14 $16.14 $14.88 631
2016-12-07 $16.01 $16.21 $16.01 $16.16 $14.90 7,100
2016-12-06 $15.88 $15.94 $15.88 $15.92 $14.68 2,727
2016-12-05 $15.93 $15.93 $15.88 $15.88 $14.64 1,815
2016-12-02 $15.85 $15.85 $15.76 $15.82 $14.59 5,486
2016-12-01 $15.78 $15.78 $15.75 $15.75 $14.52 681
2016-11-30 $15.84 $15.88 $15.84 $15.84 $14.60 735
2016-11-29 $15.87 $15.89 $15.87 $15.88 $14.64 1,161
2016-11-28 $15.88 $15.89 $15.86 $15.87 $14.63 2,761
2016-11-25 $15.93 $15.93 $15.93 $15.93 $14.69 744
2016-11-23 $15.86 $15.86 $15.83 $15.84 $14.60 523
2016-11-22 $15.78 $15.82 $15.78 $15.82 $14.59 1,202
2016-11-21 $15.76 $15.79 $15.76 $15.79 $14.56 2,219
2016-11-18 $15.65 $15.69 $15.65 $15.69 $14.47 1,595
2016-11-17 $15.67 $15.70 $15.66 $15.70 $14.48 5,878
2016-11-16 $15.63 $15.63 $15.63 $15.63 $14.41 245
2016-11-15 $15.54 $15.63 $15.54 $15.63 $14.41 3,917
2016-11-14 $15.59 $15.59 $15.56 $15.59 $14.37 1,337
2016-11-11 $15.42 $15.52 $15.42 $15.52 $14.31 831
2016-11-10 $15.49 $15.49 $15.45 $15.45 $14.25 2,006
2016-11-09 $15.25 $15.47 $15.15 $15.44 $14.24 4,506
2016-11-08 $15.17 $15.27 $15.17 $15.27 $14.08 1,111
2016-11-07 $15.14 $15.18 $15.14 $15.14 $13.96 2,129
2016-11-04 $14.95 $14.95 $14.95 $14.95 $13.78 409
2016-11-03 $14.90 $14.92 $14.88 $14.88 $13.72 1,525
2016-11-02 $15.03 $15.03 $14.99 $14.99 $13.82 1,215
2016-11-01 $15.05 $15.05 $15.04 $15.04 $13.87 3,473
2016-10-31 $15.21 $15.21 $15.21 $15.21 $14.02 380
2016-10-28 $15.19 $15.25 $15.19 $15.24 $14.05 889
2016-10-27 $15.14 $15.16 $15.12 $15.12 $13.94 3,380
2016-10-26 $15.17 $15.24 $15.15 $15.15 $13.97 2,483
2016-10-25 $15.31 $15.31 $15.31 $15.31 $14.12 1
2016-10-24 $16.04 $16.04 $15.28 $15.31 $14.12 10,663
2016-10-21 $15.20 $15.31 $15.19 $15.28 $14.09 1,814
2016-10-20 $15.30 $15.30 $15.22 $15.27 $14.08 1,850
2016-10-19 $15.32 $15.33 $15.30 $15.33 $14.14 5,227
2016-10-18 $15.24 $15.27 $15.24 $15.25 $14.06 2,223
2016-10-17 $15.18 $15.18 $15.18 $15.18 $14.00 621
2016-10-14 $15.32 $15.32 $15.25 $15.26 $14.07 1,471
2016-10-13 $15.10 $15.28 $15.10 $15.28 $14.09 2,410
2016-10-12 $15.25 $15.32 $15.25 $15.32 $14.13 2,174
2016-10-11 $15.50 $15.50 $15.21 $15.21 $14.03 3,779
2016-10-10 $15.53 $15.53 $15.53 $15.53 $14.32 460
2016-10-07 $15.49 $15.49 $15.46 $15.46 $14.25 334
2016-10-06 $15.45 $15.45 $15.45 $15.45 $14.24 296
2016-10-05 $15.50 $15.57 $15.50 $15.57 $14.36 613
2016-10-04 $15.52 $15.52 $15.46 $15.46 $14.26 531
2016-10-03 $15.58 $15.58 $15.51 $15.51 $14.30 867
2016-09-30 $15.49 $15.58 $15.49 $15.58 $14.37 742
2016-09-29 $15.55 $15.55 $15.48 $15.48 $14.27 656
2016-09-28 $15.49 $15.49 $15.49 $15.49 $14.28 1,337
2016-09-27 $15.46 $15.46 $15.46 $15.46 $14.25 482
2016-09-26 $15.40 $15.43 $15.35 $15.39 $14.19 1,833
2016-09-23 $15.53 $15.53 $15.53 $15.53 $14.32 489
2016-09-22 $15.53 $15.54 $15.53 $15.54 $14.33 1,114
2016-09-21 $15.36 $15.40 $15.31 $15.40 $14.20 1,501
2016-09-20 $15.33 $15.33 $15.30 $15.31 $14.12 948
2016-09-19 $15.32 $15.32 $15.32 $15.32 $14.13 1,941
2016-09-16 $15.23 $15.26 $15.22 $15.26 $14.07 1,751
2016-09-15 $15.24 $15.33 $15.24 $15.32 $14.13 1,022
2016-09-14 $15.24 $15.24 $15.16 $15.17 $13.99 5,073
2016-09-13 $15.36 $15.36 $15.18 $15.19 $14.01 2,162
2016-09-12 $15.27 $15.46 $15.27 $15.45 $14.24 2,285
2016-09-09 $15.50 $15.50 $15.28 $15.28 $14.09 1,770
2016-09-08 $15.61 $15.64 $15.60 $15.64 $14.42 1,504
2016-09-07 $15.65 $15.65 $15.65 $15.65 $14.43 408
2016-09-06 $15.65 $15.65 $15.65 $15.65 $14.43 737
2016-09-02 $15.68 $15.68 $15.62 $15.62 $14.40 1,871
2016-09-01 $15.54 $15.54 $15.54 $15.54 $14.33 428
2016-08-31 $15.60 $15.60 $15.55 $15.59 $14.38 3,651
2016-08-30 $15.66 $15.66 $15.66 $15.66 $14.44 377
2016-08-29 $15.71 $15.71 $15.68 $15.69 $14.46 857
2016-08-26 $15.66 $15.71 $15.57 $15.57 $14.36 537
2016-08-25 $15.60 $15.60 $15.60 $15.60 $14.38 199
2016-08-24 $15.76 $15.76 $15.59 $15.59 $14.37 3,269
2016-08-23 $15.69 $15.69 $15.69 $15.69 $14.46 701
2016-08-22 $15.65 $15.65 $15.65 $15.65 $14.43 60
2016-08-19 $15.63 $15.65 $15.63 $15.65 $14.43 1,925
2016-08-18 $15.59 $15.62 $15.58 $15.62 $14.40 4,189
2016-08-17 $15.53 $15.56 $15.50 $15.56 $14.35 8,606
2016-08-16 $15.60 $15.61 $15.58 $15.58 $14.37 898
2016-08-15 $15.68 $15.69 $15.64 $15.67 $14.45 3,151
2016-08-12 $15.53 $15.58 $15.53 $15.58 $14.36 6,539
2016-08-11 $15.57 $15.60 $15.52 $15.58 $14.37 9,277
2016-08-10 $15.47 $15.47 $15.43 $15.43 $14.22 1,170
2016-08-09 $15.54 $15.54 $15.50 $15.50 $14.29 698
2016-08-08 $15.49 $15.50 $15.49 $15.50 $14.29 566
2016-08-05 $15.47 $15.47 $15.47 $15.47 $14.26 280
2016-08-04 $15.34 $15.34 $15.34 $15.34 $14.15 2,835
2016-08-03 $15.22 $15.29 $15.22 $15.29 $14.10 739
2016-08-02 $15.32 $15.32 $15.21 $15.21 $14.03 7,020
2016-08-01 $15.40 $15.46 $15.31 $15.40 $14.20 7,575
2016-07-29 $15.41 $15.45 $15.41 $15.44 $14.24 3,983
2016-07-28 $15.38 $15.38 $15.35 $15.35 $14.16 1,303
2016-07-27 $15.44 $15.45 $15.35 $15.43 $14.23 2,091
2016-07-26 $15.41 $15.43 $15.41 $15.41 $14.21 3,246
2016-07-25 $15.35 $15.35 $15.35 $15.35 $14.15 529
2016-07-22 $15.30 $15.38 $15.30 $15.38 $14.18 2,881
2016-07-21 $15.41 $15.41 $15.30 $15.30 $14.11 1,507
2016-07-20 $15.33 $15.38 $15.33 $15.35 $14.15 1,982
2016-07-19 $15.27 $15.27 $15.27 $15.27 $14.08 959
2016-07-18 $15.31 $15.31 $15.31 $15.31 $14.11 311
2016-07-15 $15.34 $15.34 $15.25 $15.25 $14.06 1,986,785
2016-07-14 $15.37 $15.37 $15.37 $15.37 $14.17 2,015
2016-07-13 $15.29 $15.29 $15.28 $15.28 $14.09 1,421
2016-07-12 $15.28 $15.28 $15.28 $15.28 $14.09 1,000

Global X Conscious Companies ETF (KRMA) News Headlines

Recent Global X Conscious Companies ETF (KRMA) News
Similar Companies to Global X Conscious Companies ETF (KRMA) 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.