Global X Millennial Consumer ETF (MILN) Exchange: NASDAQ

Data as of Aug. 21, 2025

$49.04 ($-0.16) -0.32%

Global X Millennial Consumer ETF - Daily Information
Click for more stock information on Global X Millennial Consumer ETF.
Daily Information Data
Date Aug. 21, 2025
Open $48.95
Previous Close $49.04
High $49.04
Low $48.83
Adjusted Open $48.95
Previous Adjusted Close $49.04
Adjusted High $49.04
Adjusted Low $48.83

About Global X Millennial Consumer ETF (MILN)

The Fund invests more than 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 Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure the performance of U.S. listed companies that provide exposure to the millennial generation, (collectively, "Millennial Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The millennial generation refers to the demographic in the U.S. with birth years ranging from 1980 to 2000. The eligible universe of the Underlying Index includes the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $500 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index only includes companies listed in the United States. The Underlying Index is developed using a proprietary, multi-step research process to identify Millennial Companies. First, the Index Provider conducts fundamental research on trends related to the millennial generation, including but not limited to: consumer spending data, consumer behavior, technology and demographics. Based on this analysis, the Index Provider determines key categories that appear to be most reflective of how individuals from the millennial generation spend their time and money (collectively, "Spending Categories"). As of January 31, 2020, the Index Provider has identified the following eight key Spending Categories for millennials: (1) Social and Entertainment, (2) Clothing and Apparel, (3) Travel and Mobility, (4) Food/Restaurants and Consumer Staples, (5) Financial Services and Investments, (6) Housing and Home Goods, (7) Education and Employment, and (8) Health and Fitness. These Spending Categories may change over time, as determined by the Index Provider.After establishing these Spending Categories, the Index Provider uses a variety of sources - including, but not limited to: industry reports, investment research and financial statements published by companies - to identify companies with significant exposure to these Spending Categories. A company is determined to have significant exposure to the Spending Categories if (i) it derives a significant portion of its revenue from the Spending Categories, or (ii) it has stated its primary business to be in products and services focused on the Spending Categories, as determined by the Index Provider. The companies identified at this stage are then considered for further analysis, which ultimately determines their eligibility for inclusion in the Underlying Index.In the final step of the selection process, the Index Provider conducts a composite analysis on the remaining companies to identify Millennial Companies within each of the Spending Categories. As part of this process, the Index Provider utilizes the fundamental research it has conducted on trends related to the millennial generation in order to evaluate companies based on quantitative and qualitative criteria that have been identified as being consistent with millennial demographics and consumer preferences. As of January 31, 2020, some examples of the criteria used in the evaluation process include but are not limited to: E-commerce, social and professional networks, digital media streaming services, athletic and outdoor apparel, multi-family apartments, and peer reviews/recommendations. The Index Provider then scores the companies based on these criteria to determine the companies that are most reflective of Millennial Companies within each Spending Category. These criteria will vary by Spending Category and are subject to evaluation by the Index Provider on an annual basis. A minimum of five and a maximum of fifteen companies from each Spending Category are included in the Underlying Index, primarily based on their score in the composite analysis conducted by the Index Provider.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include consumer discretionary, consumer staples, information technology and financial services companies as well as real estate investment trusts ("REITs"). 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 had significant exposure to the consumer discretionary and communication services sectors.

Historical Stock Data for Global X Millennial Consumer ETF (MILN)

Date Open High Low Close Adj.Close Volume
2025-08-21 $48.95 $49.04 $48.83 $49.04 $49.04 5,052
2025-08-20 $49.16 $49.20 $48.86 $49.20 $49.20 4,122
2025-08-19 $49.77 $49.92 $49.44 $49.51 $49.51 12,801
2025-08-18 $49.53 $49.89 $49.53 $49.78 $49.78 5,039
2025-08-15 $49.59 $49.80 $49.50 $49.60 $49.60 8,244
2025-08-14 $49.24 $49.50 $49.24 $49.40 $49.40 10,491
2025-08-13 $49.16 $49.66 $49.16 $49.66 $49.66 4,688
2025-08-12 $48.60 $49.03 $48.60 $49.02 $49.02 4,592
2025-08-11 $48.28 $48.28 $48.02 $48.02 $48.02 3,877
2025-08-08 $48.66 $48.66 $48.19 $48.30 $48.30 7,468
2025-08-07 $48.84 $48.84 $48.13 $48.41 $48.41 5,053
2025-08-06 $47.95 $48.50 $47.95 $48.38 $48.38 3,363
2025-08-05 $48.23 $48.32 $47.96 $47.99 $47.99 2,909
2025-08-04 $48.06 $48.37 $47.94 $48.36 $48.36 5,174
2025-08-01 $47.79 $47.79 $47.30 $47.48 $47.48 6,979
2025-07-31 $48.77 $49.11 $48.33 $48.33 $48.33 2,558
2025-07-30 $48.69 $48.70 $48.34 $48.37 $48.37 7,143
2025-07-29 $49.18 $49.18 $48.48 $48.53 $48.53 14,034
2025-07-28 $49.32 $49.45 $49.12 $49.24 $49.24 8,315
2025-07-25 $49.30 $49.34 $49.11 $49.27 $49.27 3,047
2025-07-24 $49.32 $49.46 $48.98 $49.05 $49.05 7,794
2025-07-23 $49.44 $49.45 $49.17 $49.43 $49.43 9,442
2025-07-22 $48.96 $49.39 $48.91 $49.30 $49.30 2,709
2025-07-21 $49.01 $49.13 $48.86 $48.86 $48.86 5,910
2025-07-18 $48.77 $48.83 $48.61 $48.83 $48.83 23,487
2025-07-17 $48.66 $48.96 $48.58 $48.88 $48.88 6,327
2025-07-16 $48.52 $48.52 $48.19 $48.40 $48.40 3,277
2025-07-15 $48.90 $48.90 $48.29 $48.29 $48.29 6,345
2025-07-14 $48.58 $48.91 $48.58 $48.87 $48.87 4,722
2025-07-11 $48.91 $48.91 $48.64 $48.68 $48.68 5,579
2025-07-10 $49.08 $49.30 $48.97 $49.17 $49.17 3,258
2025-07-09 $49.08 $49.09 $48.85 $49.05 $49.05 8,537
2025-07-08 $49.36 $49.36 $48.80 $48.98 $48.98 6,587
2025-07-07 $49.11 $49.26 $48.93 $49.18 $49.18 9,818
2025-07-03 $49.04 $49.33 $49.04 $49.29 $49.29 2,053
2025-07-02 $48.71 $48.95 $48.71 $48.86 $48.86 5,787
2025-07-01 $48.82 $49.00 $48.73 $48.88 $48.88 9,951
2025-06-30 $48.62 $48.80 $48.53 $48.80 $48.80 15,396
2025-06-27 $48.21 $48.58 $48.21 $48.42 $48.42 5,075
2025-06-26 $47.49 $47.91 $47.41 $47.91 $47.89 4,689
2025-06-25 $47.55 $47.64 $47.19 $47.19 $47.17 3,024
2025-06-24 $47.45 $47.76 $47.45 $47.59 $47.57 4,038
2025-06-23 $46.39 $46.98 $46.10 $46.90 $46.88 6,634
2025-06-20 $46.72 $46.87 $46.56 $46.65 $46.63 3,953
2025-06-18 $46.50 $46.72 $46.40 $46.40 $46.38 2,860
2025-06-17 $46.73 $46.92 $46.36 $46.47 $46.45 2,794
2025-06-16 $46.78 $47.15 $46.78 $47.10 $47.08 4,353
2025-06-13 $46.84 $46.85 $46.22 $46.34 $46.32 3,861
2025-06-12 $47.20 $47.32 $47.18 $47.25 $47.23 2,605
2025-06-11 $47.81 $47.88 $47.45 $47.58 $47.56 2,505
2025-06-10 $47.76 $47.76 $47.50 $47.60 $47.58 5,803
2025-06-09 $47.76 $47.82 $47.55 $47.62 $47.60 5,273
2025-06-06 $47.80 $47.94 $47.48 $47.75 $47.73 3,364
2025-06-05 $47.79 $48.00 $47.58 $47.58 $47.56 4,814
2025-06-04 $47.36 $47.73 $47.36 $47.61 $47.59 11,193
2025-06-03 $47.02 $47.35 $46.96 $47.22 $47.20 2,652
2025-06-02 $46.47 $47.00 $46.29 $47.00 $46.98 3,240
2025-05-30 $45.89 $46.69 $45.89 $46.55 $46.53 4,346
2025-05-29 $46.83 $46.83 $46.30 $46.35 $46.33 3,172
2025-05-28 $46.72 $46.83 $46.59 $46.67 $46.65 4,478
2025-05-27 $46.19 $46.78 $46.15 $46.68 $46.66 6,791
2025-05-23 $45.41 $45.90 $45.41 $45.70 $45.68 7,883
2025-05-22 $45.82 $46.56 $45.82 $45.82 $45.80 4,591
2025-05-21 $46.24 $46.46 $45.72 $45.82 $45.80 4,764
2025-05-20 $46.81 $46.92 $46.71 $46.77 $46.75 3,586
2025-05-19 $46.23 $46.99 $46.23 $46.97 $46.95 3,944
2025-05-16 $46.50 $46.97 $46.50 $46.97 $46.97 3,683
2025-05-15 $46.44 $46.57 $46.28 $46.41 $46.41 5,551
2025-05-14 $46.64 $46.78 $46.59 $46.72 $46.72 4,072
2025-05-13 $46.13 $46.64 $46.13 $46.51 $46.51 4,168
2025-05-12 $45.96 $45.96 $45.38 $45.92 $45.92 6,615
2025-05-09 $44.22 $44.47 $44.22 $44.39 $44.39 2,968
2025-05-08 $44.71 $44.96 $44.48 $44.67 $44.67 5,509
2025-05-07 $44.24 $44.40 $44.08 $44.27 $44.27 8,431
2025-05-06 $43.73 $44.14 $43.70 $44.02 $44.02 45,020
2025-05-05 $44.15 $44.53 $44.12 $44.22 $44.22 5,655
2025-05-02 $43.85 $44.42 $43.85 $44.34 $44.34 5,629
2025-05-01 $43.42 $43.83 $43.42 $43.46 $43.46 4,458
2025-04-30 $42.12 $43.16 $42.12 $43.16 $43.16 8,727
2025-04-29 $42.74 $43.34 $42.74 $43.34 $43.34 3,829
2025-04-28 $43.16 $43.16 $42.55 $42.94 $42.94 2,873
2025-04-25 $42.80 $43.00 $42.73 $43.00 $43.00 7,651
2025-04-24 $41.90 $42.68 $41.90 $42.64 $42.64 8,109
2025-04-23 $42.52 $42.97 $41.79 $42.02 $42.02 47,360
2025-04-22 $40.55 $41.53 $40.55 $41.28 $41.28 3,944
2025-04-21 $40.55 $40.63 $39.74 $40.13 $40.13 4,738
2025-04-17 $40.81 $41.15 $40.74 $40.95 $40.95 3,197
2025-04-16 $41.12 $41.18 $40.10 $40.58 $40.58 2,586
2025-04-15 $41.41 $41.41 $41.15 $41.31 $41.31 5,617
2025-04-14 $41.13 $41.53 $40.91 $41.17 $41.17 8,242
2025-04-11 $40.34 $40.87 $39.80 $40.69 $40.69 7,594
2025-04-10 $40.94 $40.94 $39.76 $40.29 $40.29 24,967
2025-04-09 $37.84 $42.11 $37.78 $41.75 $41.75 9,236
2025-04-08 $40.30 $40.30 $37.64 $38.03 $38.03 15,877
2025-04-07 $37.38 $39.19 $36.87 $38.68 $38.68 12,555
2025-04-04 $39.65 $40.02 $38.80 $38.84 $38.84 11,358
2025-04-03 $41.76 $41.86 $40.99 $41.06 $41.06 8,726
2025-04-02 $43.42 $44.23 $43.42 $44.06 $44.06 4,348
2025-04-01 $42.92 $43.41 $42.92 $43.41 $43.41 5,083
2025-03-31 $41.93 $43.18 $41.93 $43.11 $43.11 3,746
2025-03-28 $43.87 $43.91 $42.72 $42.95 $42.95 17,200
2025-03-27 $43.97 $44.60 $43.82 $44.19 $44.19 10,504
2025-03-26 $44.85 $44.98 $43.71 $44.18 $44.18 6,679
2025-03-25 $44.88 $44.93 $44.71 $44.93 $44.93 5,853
2025-03-24 $44.25 $44.71 $44.25 $44.71 $44.71 6,646
2025-03-21 $43.02 $43.68 $42.94 $43.68 $43.68 6,043
2025-03-20 $43.39 $44.10 $43.39 $43.65 $43.65 3,899
2025-03-19 $43.01 $43.66 $42.99 $43.66 $43.66 26,434
2025-03-18 $43.59 $43.59 $42.77 $42.93 $42.93 4,533
2025-03-17 $43.10 $44.01 $43.10 $43.80 $43.80 6,402
2025-03-14 $42.37 $42.97 $42.37 $42.97 $42.97 9,218
2025-03-13 $42.65 $42.70 $41.78 $41.85 $41.85 45,450
2025-03-12 $43.60 $43.60 $42.82 $43.05 $43.05 8,264
2025-03-11 $43.21 $43.33 $42.45 $42.74 $42.74 11,544
2025-03-10 $44.15 $44.15 $42.76 $43.24 $43.24 16,557
2025-03-07 $44.60 $44.85 $43.65 $44.73 $44.73 5,181
2025-03-06 $45.49 $46.05 $44.80 $44.86 $44.86 5,580
2025-03-05 $46.01 $46.58 $45.76 $46.58 $46.58 6,557
2025-03-04 $46.01 $46.45 $45.22 $45.83 $45.83 31,221
2025-03-03 $47.25 $47.48 $46.18 $46.38 $46.38 6,246
2025-02-28 $46.29 $47.10 $46.29 $47.10 $47.10 3,734
2025-02-27 $47.18 $47.29 $46.46 $46.46 $46.46 5,307
2025-02-26 $47.25 $47.67 $47.08 $47.22 $47.22 5,304
2025-02-25 $46.91 $47.04 $46.35 $46.86 $46.86 6,878
2025-02-24 $47.39 $47.57 $46.86 $47.14 $47.14 8,937
2025-02-21 $48.85 $48.85 $47.26 $47.26 $47.26 5,241
2025-02-20 $49.05 $49.05 $48.52 $48.85 $48.85 8,129
2025-02-19 $49.46 $49.58 $49.27 $49.52 $49.52 4,781
2025-02-18 $49.77 $49.77 $49.45 $49.64 $49.64 11,569
2025-02-14 $49.59 $49.70 $49.48 $49.70 $49.70 3,258
2025-02-13 $48.83 $49.46 $48.79 $49.46 $49.46 3,720
2025-02-12 $48.09 $48.69 $48.07 $48.66 $48.66 3,153
2025-02-11 $48.40 $48.49 $48.31 $48.43 $48.43 4,234
2025-02-10 $48.45 $48.69 $48.45 $48.68 $48.68 6,091
2025-02-07 $48.48 $48.48 $48.31 $48.31 $48.31 9,128
2025-02-06 $48.38 $48.49 $48.24 $48.47 $48.47 5,533
2025-02-05 $48.18 $48.25 $47.96 $48.25 $48.25 13,345
2025-02-04 $47.88 $48.32 $47.88 $48.32 $48.32 6,270
2025-02-03 $47.00 $48.00 $46.99 $47.75 $47.75 17,758
2025-01-31 $48.38 $48.43 $47.84 $47.84 $47.84 4,708
2025-01-30 $47.96 $48.41 $47.96 $48.23 $48.23 3,466
2025-01-29 $47.48 $47.83 $47.45 $47.70 $47.70 5,198
2025-01-28 $47.05 $47.67 $47.02 $47.42 $47.42 4,180
2025-01-27 $46.16 $47.13 $46.16 $47.08 $47.08 4,173
2025-01-24 $46.87 $46.97 $46.72 $46.91 $46.91 6,076
2025-01-23 $46.17 $46.73 $46.17 $46.71 $46.71 7,791
2025-01-22 $46.46 $46.63 $46.28 $46.34 $46.34 8,122
2025-01-21 $46.18 $46.38 $46.12 $46.33 $46.33 8,762
2025-01-17 $46.19 $46.19 $45.94 $46.12 $46.12 5,172
2025-01-16 $45.68 $45.89 $45.65 $45.66 $45.66 7,056
2025-01-15 $45.70 $45.72 $45.46 $45.68 $45.68 35,338
2025-01-14 $44.98 $45.12 $44.67 $44.87 $44.87 7,568
2025-01-13 $44.27 $44.68 $44.15 $44.68 $44.68 5,374
2025-01-10 $44.95 $45.02 $44.45 $44.67 $44.67 17,593
2025-01-08 $45.20 $45.42 $44.98 $45.42 $45.42 9,650
2025-01-07 $45.90 $46.25 $45.03 $45.13 $45.13 8,407
2025-01-06 $45.88 $45.92 $45.60 $45.79 $45.79 5,770
2025-01-03 $45.30 $45.54 $45.15 $45.40 $45.40 20,217
2025-01-02 $45.32 $45.32 $44.70 $45.00 $45.00 9,234
2024-12-31 $45.29 $45.29 $44.88 $44.96 $44.96 5,977
2024-12-30 $45.19 $45.37 $44.76 $45.24 $45.24 5,087
2024-12-27 $46.01 $46.01 $45.47 $45.85 $45.76 3,008
2024-12-26 $46.17 $46.41 $46.10 $46.26 $46.17 5,384
2024-12-24 $45.88 $46.32 $45.88 $46.29 $46.20 3,873
2024-12-23 $45.92 $45.92 $45.39 $45.89 $45.80 5,302
2024-12-20 $45.29 $46.19 $45.28 $45.78 $45.69 19,122
2024-12-19 $45.97 $45.97 $45.39 $45.45 $45.36 6,146
2024-12-18 $47.28 $47.28 $45.37 $45.48 $45.39 11,098
2024-12-17 $47.24 $47.40 $47.15 $47.24 $47.15 11,832
2024-12-16 $47.28 $47.51 $47.20 $47.43 $47.34 14,473
2024-12-13 $47.51 $47.51 $47.12 $47.13 $47.04 7,706
2024-12-12 $47.61 $47.79 $47.42 $47.42 $47.33 6,811
2024-12-11 $47.35 $47.83 $47.28 $47.54 $47.45 72,291
2024-12-10 $47.42 $47.52 $47.14 $47.30 $47.21 4,839
2024-12-09 $48.02 $48.02 $47.45 $47.56 $47.47 12,906
2024-12-06 $47.56 $48.00 $47.56 $48.00 $47.91 19,292
2024-12-05 $47.69 $47.69 $47.25 $47.25 $47.16 13,759
2024-12-04 $47.12 $47.74 $47.12 $47.74 $47.65 6,067
2024-12-03 $47.03 $47.25 $46.90 $47.19 $47.10 42,690
2024-12-02 $46.94 $47.11 $46.94 $47.11 $47.02 11,949
2024-11-29 $46.99 $47.10 $46.89 $46.97 $46.88 5,724
2024-11-27 $46.98 $47.05 $46.73 $46.92 $46.83 13,714
2024-11-26 $46.81 $46.86 $46.65 $46.81 $46.72 4,898
2024-11-25 $47.00 $47.00 $46.62 $46.83 $46.74 4,787
2024-11-22 $46.18 $46.51 $46.18 $46.31 $46.22 15,552
2024-11-21 $45.56 $45.92 $45.34 $45.92 $45.83 3,671
2024-11-20 $44.85 $45.35 $44.85 $45.29 $45.20 16,978
2024-11-19 $44.74 $45.32 $44.74 $45.24 $45.16 8,539
2024-11-18 $44.80 $45.24 $44.80 $45.22 $45.14 6,543
2024-11-15 $45.06 $45.06 $44.78 $44.93 $44.93 11,638
2024-11-14 $45.50 $45.66 $45.21 $45.35 $45.35 11,213
2024-11-13 $45.55 $45.87 $45.49 $45.54 $45.54 6,129
2024-11-12 $45.37 $45.72 $45.32 $45.33 $45.33 14,034
2024-11-11 $44.98 $45.44 $44.98 $45.32 $45.32 5,135
2024-11-08 $44.37 $44.65 $44.37 $44.59 $44.59 4,932
2024-11-07 $44.10 $44.59 $44.10 $44.55 $44.55 7,295
2024-11-06 $43.90 $43.95 $43.60 $43.91 $43.91 6,363
2024-11-05 $42.87 $43.20 $42.87 $43.20 $43.20 6,338
2024-11-04 $42.51 $42.92 $42.46 $42.62 $42.62 4,451
2024-11-01 $42.57 $42.99 $42.56 $42.58 $42.58 14,979
2024-10-31 $42.79 $42.79 $42.44 $42.46 $42.46 3,525
2024-10-30 $42.78 $43.06 $42.70 $42.70 $42.70 6,085
2024-10-29 $42.49 $42.95 $42.49 $42.85 $42.85 2,442
2024-10-28 $42.86 $43.00 $42.85 $42.97 $42.97 5,262
2024-10-25 $42.73 $42.89 $42.50 $42.50 $42.50 5,722
2024-10-24 $42.74 $42.83 $42.62 $42.62 $42.62 1,848
2024-10-23 $42.79 $42.91 $42.44 $42.62 $42.62 3,607
2024-10-22 $42.63 $42.84 $42.63 $42.83 $42.83 4,469
2024-10-21 $42.96 $42.97 $42.75 $42.89 $42.89 3,319
2024-10-18 $42.78 $43.02 $42.78 $43.02 $43.02 3,081
2024-10-17 $43.00 $43.00 $42.56 $42.56 $42.56 31,432
2024-10-16 $42.70 $42.91 $42.57 $42.91 $42.91 10,519
2024-10-15 $42.67 $42.86 $42.63 $42.73 $42.73 5,999
2024-10-14 $42.35 $42.71 $42.35 $42.63 $42.63 2,923
2024-10-11 $42.42 $42.42 $42.34 $42.41 $42.41 1,929
2024-10-10 $41.87 $42.13 $41.85 $41.91 $41.91 14,233
2024-10-09 $42.02 $42.21 $42.00 $42.09 $42.09 5,834
2024-10-08 $41.60 $41.93 $41.60 $41.92 $41.92 5,752
2024-10-07 $41.64 $41.81 $41.35 $41.43 $41.43 11,322
2024-10-04 $41.67 $41.87 $41.54 $41.87 $41.87 4,810
2024-10-03 $41.26 $41.37 $41.15 $41.33 $41.33 2,286
2024-10-02 $41.44 $41.58 $41.23 $41.53 $41.53 5,829
2024-10-01 $41.69 $41.90 $41.42 $41.76 $41.76 40,231
2024-09-30 $41.91 $41.95 $41.74 $41.92 $41.92 4,155
2024-09-27 $42.02 $42.10 $41.81 $41.86 $41.86 9,460
2024-09-26 $42.14 $42.14 $41.76 $41.94 $41.94 4,717
2024-09-25 $41.90 $41.93 $41.76 $41.76 $41.76 4,440
2024-09-24 $41.84 $41.95 $41.68 $41.92 $41.92 7,289
2024-09-23 $41.52 $41.64 $41.47 $41.60 $41.60 5,709
2024-09-20 $41.33 $41.43 $41.28 $41.43 $41.43 6,442
2024-09-19 $41.47 $41.63 $41.41 $41.42 $41.42 4,014
2024-09-18 $40.65 $41.00 $40.54 $40.70 $40.70 3,837
2024-09-17 $40.46 $40.66 $40.46 $40.57 $40.57 3,255
2024-09-16 $40.29 $40.37 $40.20 $40.32 $40.32 3,282
2024-09-13 $39.96 $40.38 $39.96 $40.24 $40.24 2,801
2024-09-12 $39.41 $39.78 $39.41 $39.74 $39.74 4,645
2024-09-11 $38.54 $39.20 $38.21 $39.20 $39.20 2,174
2024-09-10 $38.68 $38.83 $38.47 $38.82 $38.82 2,837
2024-09-09 $38.76 $38.95 $38.70 $38.73 $38.73 3,256
2024-09-06 $39.26 $39.26 $38.47 $38.54 $38.54 4,790
2024-09-05 $39.23 $39.36 $39.11 $39.30 $39.30 5,420
2024-09-04 $39.23 $39.37 $39.12 $39.21 $39.21 24,381
2024-09-03 $39.90 $39.90 $39.36 $39.44 $39.44 11,305
2024-08-30 $40.01 $40.12 $39.67 $40.02 $40.02 4,238
2024-08-29 $39.91 $40.14 $39.86 $39.86 $39.86 89,076
2024-08-28 $40.03 $40.09 $39.58 $39.73 $39.73 5,283
2024-08-27 $39.88 $40.26 $39.87 $40.16 $40.16 3,459
2024-08-26 $40.00 $40.18 $39.93 $40.07 $40.07 14,215
2024-08-23 $39.66 $40.10 $39.66 $40.01 $40.01 5,806
2024-08-22 $39.81 $39.88 $39.53 $39.63 $39.63 11,491
2024-08-21 $39.46 $39.80 $39.46 $39.75 $39.75 8,336
2024-08-20 $39.58 $39.58 $39.35 $39.46 $39.46 6,311
2024-08-19 $39.26 $39.53 $39.22 $39.53 $39.53 7,834
2024-08-16 $38.97 $39.19 $38.94 $39.11 $39.11 5,307
2024-08-15 $38.59 $39.09 $38.59 $39.02 $39.02 5,571
2024-08-14 $38.30 $38.40 $38.17 $38.18 $38.18 3,873
2024-08-13 $37.57 $38.34 $37.57 $38.32 $38.32 18,055
2024-08-12 $37.30 $37.54 $37.23 $37.29 $37.29 12,278
2024-08-09 $37.12 $37.52 $37.06 $37.49 $37.49 6,399
2024-08-08 $36.48 $37.21 $36.48 $37.14 $37.14 17,086
2024-08-07 $36.92 $37.20 $36.22 $36.22 $36.22 18,708
2024-08-06 $36.13 $37.06 $36.13 $36.64 $36.64 6,826
2024-08-05 $35.03 $36.38 $35.03 $35.99 $35.99 11,096
2024-08-02 $36.94 $37.08 $36.63 $36.84 $36.84 12,739
2024-08-01 $38.63 $38.92 $37.73 $37.87 $37.87 7,871
2024-07-31 $38.31 $38.78 $38.22 $38.52 $38.52 10,186
2024-07-30 $37.99 $38.17 $37.72 $37.99 $37.99 3,109
2024-07-29 $37.65 $37.93 $37.65 $37.83 $37.83 33,805
2024-07-26 $37.55 $37.64 $37.52 $37.63 $37.63 3,443
2024-07-25 $37.49 $37.83 $37.18 $37.18 $37.18 16,660
2024-07-24 $38.20 $38.20 $37.60 $37.67 $37.67 4,084
2024-07-23 $38.65 $38.68 $38.49 $38.49 $38.49 5,903
2024-07-22 $38.44 $38.54 $38.24 $38.48 $38.48 6,277
2024-07-19 $38.31 $38.50 $38.20 $38.36 $38.36 4,424
2024-07-18 $38.89 $39.00 $38.24 $38.24 $38.24 3,219
2024-07-17 $39.10 $39.31 $38.81 $38.92 $38.92 5,887
2024-07-16 $38.92 $39.50 $38.92 $39.49 $39.49 5,963
2024-07-15 $38.65 $39.03 $38.65 $38.88 $38.88 7,100
2024-07-12 $38.63 $38.94 $38.63 $38.78 $38.78 7,177
2024-07-11 $38.69 $38.76 $38.40 $38.54 $38.54 5,387
2024-07-10 $38.43 $38.51 $38.12 $38.42 $38.42 11,012
2024-07-09 $38.56 $38.63 $38.37 $38.45 $38.45 6,442
2024-07-08 $38.58 $38.59 $38.43 $38.56 $38.56 9,698
2024-07-05 $38.26 $38.66 $38.26 $38.66 $38.66 13,924
2024-07-03 $38.31 $38.43 $38.29 $38.29 $38.29 6,530
2024-07-02 $38.06 $38.41 $38.06 $38.41 $38.41 4,966
2024-07-01 $38.41 $38.41 $37.24 $38.11 $38.11 7,081
2024-06-28 $38.62 $38.73 $38.43 $38.49 $38.49 8,349
2024-06-27 $38.84 $38.96 $38.77 $38.96 $38.96 7,508
2024-06-26 $38.70 $38.97 $38.68 $38.88 $38.86 10,969
2024-06-25 $38.87 $38.92 $38.76 $38.89 $38.87 4,614
2024-06-24 $38.97 $39.05 $38.85 $38.91 $38.89 4,375
2024-06-21 $38.66 $38.93 $38.66 $38.92 $38.92 3,935
2024-06-20 $38.76 $38.89 $38.63 $38.68 $38.68 10,793
2024-06-18 $38.88 $39.05 $38.75 $38.83 $38.83 5,119
2024-06-17 $38.27 $38.93 $38.27 $38.81 $38.81 6,632
2024-06-14 $38.27 $38.35 $38.22 $38.35 $38.35 8,890
2024-06-13 $38.71 $38.71 $38.37 $38.45 $38.45 13,291
2024-06-12 $38.96 $38.96 $38.72 $38.76 $38.76 9,304
2024-06-11 $38.21 $38.38 $38.07 $38.38 $38.38 4,563
2024-06-10 $38.15 $38.38 $38.13 $38.34 $38.34 9,614
2024-06-07 $38.30 $38.52 $38.18 $38.28 $38.28 6,329
2024-06-06 $38.24 $38.59 $38.24 $38.50 $38.50 11,517
2024-06-05 $37.97 $38.18 $37.83 $38.10 $38.10 11,264
2024-06-04 $37.68 $37.89 $37.67 $37.88 $37.88 8,255
2024-06-03 $37.79 $37.95 $36.34 $37.78 $37.78 8,948
2024-05-31 $37.40 $37.69 $37.13 $37.69 $37.69 4,455
2024-05-30 $37.31 $37.57 $37.30 $37.43 $37.43 15,158
2024-05-29 $37.37 $37.45 $37.33 $37.34 $37.34 5,022
2024-05-28 $37.64 $37.64 $37.40 $37.57 $37.57 11,801
2024-05-24 $37.73 $37.81 $37.56 $37.67 $37.67 7,084
2024-05-23 $37.81 $37.83 $37.37 $37.47 $37.47 3,754
2024-05-22 $38.20 $38.20 $37.94 $38.01 $38.01 7,231
2024-05-21 $38.20 $38.33 $38.17 $38.33 $38.33 10,021
2024-05-20 $38.45 $38.58 $38.33 $38.44 $38.44 4,432
2024-05-17 $38.32 $38.49 $38.32 $38.49 $38.49 5,004
2024-05-16 $38.46 $38.60 $38.34 $38.34 $38.34 8,198
2024-05-15 $38.52 $38.58 $38.39 $38.58 $38.58 9,429
2024-05-14 $38.33 $38.34 $38.22 $38.32 $38.32 4,784
2024-05-13 $38.30 $38.30 $38.03 $38.15 $38.15 5,685
2024-05-10 $38.42 $38.42 $38.08 $38.12 $38.12 16,961
2024-05-09 $38.01 $38.48 $38.01 $38.47 $38.47 7,022
2024-05-08 $38.04 $38.10 $37.94 $38.04 $38.04 8,089
2024-05-07 $38.32 $38.49 $38.23 $38.30 $38.30 3,539
2024-05-06 $38.15 $38.38 $38.15 $38.38 $38.38 9,324
2024-05-03 $38.10 $38.20 $37.90 $37.91 $37.91 12,246
2024-05-02 $37.27 $37.65 $37.11 $37.65 $37.65 8,364
2024-05-01 $37.11 $37.69 $36.97 $37.03 $37.03 13,922
2024-04-30 $37.79 $37.93 $37.38 $37.38 $37.38 7,667
2024-04-29 $38.16 $38.16 $37.87 $38.00 $38.00 7,737
2024-04-26 $37.79 $38.13 $37.48 $38.07 $38.07 5,639
2024-04-25 $36.91 $37.43 $36.88 $37.43 $37.43 7,523
2024-04-24 $37.75 $37.75 $37.40 $37.48 $37.48 8,984
2024-04-23 $37.16 $37.79 $37.16 $37.71 $37.71 15,776
2024-04-22 $36.89 $37.09 $36.56 $36.96 $36.96 14,299
2024-04-19 $36.89 $36.93 $36.38 $36.57 $36.57 9,571
2024-04-18 $37.21 $37.49 $37.06 $37.11 $37.11 3,120
2024-04-17 $37.46 $37.46 $36.97 $37.07 $37.07 6,026
2024-04-16 $37.02 $37.39 $36.99 $37.21 $37.21 5,889
2024-04-15 $38.19 $38.29 $37.18 $37.18 $37.18 7,324
2024-04-12 $38.38 $38.39 $37.84 $37.89 $37.89 7,319
2024-04-11 $38.36 $38.72 $38.23 $38.59 $38.59 6,202
2024-04-10 $38.18 $38.51 $38.15 $38.27 $38.27 13,845
2024-04-09 $38.85 $38.86 $38.51 $38.80 $38.80 7,327
2024-04-08 $38.71 $38.81 $38.60 $38.71 $38.71 8,355
2024-04-05 $38.22 $38.70 $38.22 $38.57 $38.57 26,064
2024-04-04 $38.95 $38.97 $38.01 $38.01 $38.01 5,768
2024-04-03 $38.34 $38.66 $38.34 $38.50 $38.50 10,203
2024-04-02 $38.30 $38.40 $38.11 $38.40 $38.40 7,453
2024-04-01 $39.13 $39.15 $36.63 $38.69 $38.69 25,267
2024-03-28 $39.28 $39.28 $39.08 $39.10 $39.10 4,073
2024-03-27 $39.32 $39.32 $38.93 $39.12 $39.12 10,505
2024-03-26 $39.16 $39.27 $38.91 $38.91 $38.91 4,474
2024-03-25 $39.06 $39.14 $38.93 $38.93 $38.93 12,140
2024-03-22 $39.42 $39.42 $39.06 $39.06 $39.06 25,715
2024-03-21 $39.50 $39.72 $39.50 $39.51 $39.51 10,955
2024-03-20 $38.52 $39.28 $38.52 $39.28 $39.28 15,678
2024-03-19 $38.24 $38.53 $38.15 $38.50 $38.50 5,647
2024-03-18 $38.41 $38.52 $38.27 $38.36 $38.36 13,004
2024-03-15 $38.39 $38.51 $38.10 $38.13 $38.13 3,923
2024-03-14 $38.76 $38.82 $38.34 $38.56 $38.56 8,817
2024-03-13 $38.71 $38.93 $38.68 $38.73 $38.73 14,094
2024-03-12 $38.41 $38.64 $38.29 $38.49 $38.49 8,879
2024-03-11 $38.38 $38.48 $38.16 $38.28 $38.28 10,639
2024-03-08 $38.59 $38.99 $38.36 $38.50 $38.50 11,421
2024-03-07 $38.36 $38.63 $38.34 $38.48 $38.48 37,882
2024-03-06 $38.31 $38.40 $38.09 $38.14 $38.14 12,541
2024-03-05 $38.28 $38.28 $37.90 $38.07 $38.07 11,552
2024-03-04 $38.67 $38.67 $38.41 $38.49 $38.49 11,290
2024-03-01 $38.06 $38.62 $38.06 $38.56 $38.56 30,106
2024-02-29 $38.25 $38.25 $38.02 $38.10 $38.10 8,411
2024-02-28 $37.75 $38.03 $37.75 $37.82 $37.82 20,232
2024-02-27 $37.73 $38.03 $37.70 $37.95 $37.95 6,147
2024-02-26 $37.50 $37.66 $37.44 $37.45 $37.45 17,953
2024-02-23 $37.66 $37.74 $37.51 $37.65 $37.65 33,781
2024-02-22 $37.15 $37.46 $37.06 $37.36 $37.36 36,254
2024-02-21 $36.73 $36.74 $36.46 $36.67 $36.67 8,322
2024-02-20 $36.87 $36.90 $36.59 $36.76 $36.76 8,200
2024-02-16 $37.38 $37.38 $37.10 $37.13 $37.13 8,308
2024-02-15 $37.28 $37.74 $37.28 $37.74 $37.74 14,421
2024-02-14 $36.75 $37.16 $36.65 $37.16 $37.16 8,674
2024-02-13 $36.31 $36.56 $36.09 $36.30 $36.30 9,250
2024-02-12 $36.91 $37.39 $36.91 $37.14 $37.14 8,145
2024-02-09 $36.77 $36.93 $36.66 $36.90 $36.90 5,127
2024-02-08 $36.66 $36.95 $36.66 $36.95 $36.95 9,330
2024-02-07 $36.39 $36.71 $36.33 $36.64 $36.64 8,002
2024-02-06 $36.12 $36.51 $36.12 $36.51 $36.51 29,628
2024-02-05 $36.25 $36.28 $35.96 $36.13 $36.13 8,799
2024-02-02 $35.94 $36.59 $35.94 $36.46 $36.46 18,237
2024-02-01 $35.75 $35.87 $35.36 $35.87 $35.87 6,633
2024-01-31 $35.87 $35.90 $35.31 $35.31 $35.31 8,328
2024-01-30 $36.21 $36.26 $36.06 $36.11 $36.11 5,773
2024-01-29 $35.86 $36.38 $35.80 $36.35 $36.35 74,157
2024-01-26 $35.59 $35.92 $35.59 $35.86 $35.86 5,252
2024-01-25 $35.50 $35.64 $35.33 $35.61 $35.61 12,706
2024-01-24 $35.65 $35.76 $35.26 $35.28 $35.28 8,850
2024-01-23 $35.48 $35.50 $35.25 $35.34 $35.34 5,671
2024-01-22 $35.44 $35.65 $35.28 $35.44 $35.44 8,364
2024-01-19 $34.76 $35.37 $34.76 $35.26 $35.26 5,525
2024-01-18 $34.60 $34.90 $34.56 $34.87 $34.87 7,439
2024-01-17 $34.32 $34.47 $34.16 $34.40 $34.40 13,533
2024-01-16 $34.73 $34.79 $34.51 $34.69 $34.69 14,786
2024-01-12 $35.17 $35.31 $34.87 $34.87 $34.87 12,308
2024-01-11 $35.08 $35.14 $34.65 $35.07 $35.07 9,636
2024-01-10 $34.92 $35.08 $34.80 $35.01 $35.01 10,628
2024-01-09 $34.66 $34.89 $34.61 $34.73 $34.73 8,149
2024-01-08 $34.26 $34.88 $34.26 $34.81 $34.81 12,890
2024-01-05 $34.06 $34.45 $34.06 $34.17 $34.17 7,296
2024-01-04 $34.15 $34.39 $34.09 $34.14 $34.14 27,300
2024-01-03 $34.54 $34.64 $34.24 $34.31 $34.31 8,059
2024-01-02 $35.11 $35.11 $34.70 $34.89 $34.89 10,912
2023-12-29 $35.75 $35.75 $35.32 $35.45 $35.45 5,657
2023-12-28 $35.72 $35.83 $35.69 $35.78 $35.78 9,625
2023-12-27 $35.75 $35.86 $35.72 $35.83 $35.83 9,902
2023-12-26 $35.68 $35.82 $35.62 $35.74 $35.74 10,851
2023-12-22 $35.80 $35.87 $35.53 $35.68 $35.68 9,488
2023-12-21 $35.76 $35.93 $35.61 $35.85 $35.85 11,011
2023-12-20 $35.98 $36.19 $35.39 $35.46 $35.46 8,461
2023-12-19 $35.66 $36.05 $35.66 $36.01 $36.01 10,713
2023-12-18 $35.30 $35.68 $35.30 $35.59 $35.59 12,739
2023-12-15 $35.44 $35.48 $35.15 $35.30 $35.30 24,648
2023-12-14 $35.35 $35.58 $35.19 $35.45 $35.45 7,589
2023-12-13 $34.45 $35.05 $34.25 $35.05 $35.05 11,038
2023-12-12 $34.17 $34.40 $34.08 $34.40 $34.40 5,199
2023-12-11 $34.04 $34.39 $34.04 $34.27 $34.27 10,129
2023-12-08 $33.60 $34.16 $33.60 $34.07 $34.07 18,149
2023-12-07 $33.58 $33.81 $33.57 $33.77 $33.77 5,030
2023-12-06 $33.58 $33.82 $33.43 $33.45 $33.45 7,662
2023-12-05 $33.40 $33.47 $33.21 $33.37 $33.37 5,309
2023-12-04 $33.40 $33.72 $33.37 $33.55 $33.55 8,864
2023-12-01 $32.74 $33.48 $32.74 $33.46 $33.46 7,653
2023-11-30 $32.74 $32.85 $32.68 $32.83 $32.83 4,175
2023-11-29 $33.01 $33.17 $32.79 $32.81 $32.81 9,757
2023-11-28 $32.52 $32.84 $32.52 $32.81 $32.81 7,137
2023-11-27 $32.53 $32.78 $32.53 $32.66 $32.66 4,884
2023-11-24 $32.55 $32.66 $32.53 $32.59 $32.59 8,572
2023-11-22 $32.42 $32.71 $32.42 $32.59 $32.59 20,644
2023-11-21 $32.41 $32.41 $32.24 $32.31 $32.31 5,716
2023-11-20 $32.19 $32.61 $32.19 $32.52 $32.52 14,823
2023-11-17 $32.21 $32.29 $32.16 $32.26 $32.26 3,715
2023-11-16 $32.22 $32.29 $32.08 $32.23 $32.23 8,006
2023-11-15 $32.35 $32.68 $32.35 $32.44 $32.44 28,769
2023-11-14 $31.69 $32.16 $31.69 $32.07 $32.07 6,698
2023-11-13 $31.07 $31.24 $30.95 $31.16 $31.16 4,768
2023-11-10 $30.77 $31.18 $30.77 $31.18 $31.18 8,237
2023-11-09 $31.19 $31.19 $30.76 $30.79 $30.79 8,825
2023-11-08 $31.02 $31.08 $30.76 $31.04 $31.04 5,081
2023-11-07 $30.79 $31.05 $30.79 $31.04 $31.04 15,814
2023-11-06 $30.65 $30.70 $30.50 $30.70 $30.70 5,815
2023-11-03 $30.25 $30.80 $30.25 $30.78 $30.78 8,571
2023-11-02 $29.73 $30.00 $29.71 $30.00 $30.00 7,063
2023-11-01 $29.20 $29.25 $28.93 $29.19 $29.19 7,108
2023-10-31 $28.94 $29.18 $28.87 $29.14 $29.14 3,664
2023-10-30 $28.82 $29.09 $28.79 $29.06 $29.06 6,085
2023-10-27 $28.86 $28.86 $28.45 $28.54 $28.54 7,839
2023-10-26 $28.91 $28.99 $28.53 $28.61 $28.61 15,315
2023-10-25 $29.64 $29.64 $29.08 $29.08 $29.08 6,205
2023-10-24 $29.80 $30.06 $29.72 $29.89 $29.89 15,901
2023-10-23 $29.26 $29.73 $29.11 $29.51 $29.51 7,050
2023-10-20 $29.81 $29.82 $29.48 $29.48 $29.48 5,031
2023-10-19 $30.16 $30.31 $29.72 $29.81 $29.81 10,263
2023-10-18 $30.26 $30.36 $29.92 $29.97 $29.97 4,675
2023-10-17 $30.33 $30.68 $30.33 $30.63 $30.63 8,708
2023-10-16 $30.05 $30.57 $30.05 $30.48 $30.48 13,553
2023-10-13 $30.25 $30.29 $29.81 $29.85 $29.85 5,172
2023-10-12 $30.64 $30.64 $30.09 $30.35 $30.35 4,586
2023-10-11 $30.60 $30.68 $30.40 $30.60 $30.60 7,971
2023-10-10 $30.34 $30.76 $30.34 $30.56 $30.56 4,409
2023-10-09 $29.89 $30.31 $29.88 $30.25 $30.25 5,123
2023-10-06 $29.59 $30.25 $29.52 $30.14 $30.14 6,762
2023-10-05 $29.84 $29.88 $29.57 $29.80 $29.80 6,738
2023-10-04 $29.74 $30.02 $29.74 $29.95 $29.95 14,277
2023-10-03 $30.06 $30.14 $29.60 $29.69 $29.69 42,100
2023-10-02 $30.28 $30.50 $30.21 $30.31 $30.31 22,078
2023-09-29 $30.59 $30.70 $30.26 $30.41 $30.41 11,362
2023-09-28 $30.00 $30.29 $29.92 $30.25 $30.25 5,922
2023-09-27 $30.14 $30.28 $29.80 $30.06 $30.06 6,256
2023-09-26 $30.24 $30.29 $29.96 $30.05 $30.05 11,018
2023-09-25 $30.16 $30.42 $30.16 $30.42 $30.42 6,376
2023-09-22 $30.49 $30.60 $30.32 $30.33 $30.33 6,361
2023-09-21 $30.88 $30.88 $30.22 $30.39 $30.39 12,762
2023-09-20 $31.47 $31.52 $31.05 $31.05 $31.05 9,265
2023-09-19 $31.46 $31.47 $31.16 $31.39 $31.39 6,829
2023-09-18 $31.70 $31.70 $31.51 $31.58 $31.58 6,925
2023-09-15 $31.93 $32.02 $31.69 $31.72 $31.72 8,457
2023-09-14 $31.98 $32.21 $31.92 $32.18 $32.18 12,707
2023-09-13 $31.89 $31.98 $31.75 $31.85 $31.85 7,723
2023-09-12 $32.03 $32.15 $31.92 $31.98 $31.98 4,613
2023-09-11 $31.98 $32.18 $31.97 $32.09 $32.09 6,283
2023-09-08 $31.90 $31.96 $31.78 $31.81 $31.81 5,041
2023-09-07 $31.76 $31.99 $31.75 $31.92 $31.92 9,769
2023-09-06 $32.21 $32.36 $31.88 $32.03 $32.03 6,079
2023-09-05 $32.24 $32.36 $32.19 $32.29 $32.29 13,868
2023-09-01 $32.32 $32.40 $32.19 $32.33 $32.33 4,354
2023-08-31 $32.10 $32.27 $32.07 $32.12 $32.12 5,377
2023-08-30 $31.75 $32.08 $31.75 $32.03 $32.03 14,861
2023-08-29 $31.22 $31.83 $31.22 $31.81 $31.81 8,389
2023-08-28 $31.16 $31.29 $31.11 $31.22 $31.22 14,876
2023-08-25 $30.87 $31.10 $30.64 $31.00 $31.00 14,541
2023-08-24 $31.29 $31.32 $30.73 $30.77 $30.77 8,690
2023-08-23 $30.98 $31.42 $30.90 $31.32 $31.32 7,417
2023-08-22 $31.07 $31.10 $30.91 $30.99 $30.99 8,874
2023-08-21 $31.12 $31.14 $30.80 $31.09 $31.09 10,407
2023-08-18 $30.75 $31.10 $30.75 $31.04 $31.04 6,153
2023-08-17 $31.47 $31.47 $31.00 $31.00 $31.00 6,863
2023-08-16 $31.62 $31.75 $31.38 $31.38 $31.38 18,907
2023-08-15 $32.19 $32.19 $31.65 $31.69 $31.69 9,163
2023-08-14 $32.10 $32.29 $32.06 $32.29 $32.29 9,734
2023-08-11 $32.19 $32.31 $32.06 $32.21 $32.21 7,562
2023-08-10 $32.58 $32.64 $32.23 $32.31 $32.31 6,604
2023-08-09 $32.61 $32.61 $32.10 $32.17 $32.17 14,098
2023-08-08 $32.52 $32.65 $32.24 $32.60 $32.60 7,812
2023-08-07 $32.66 $32.82 $32.55 $32.82 $32.82 22,654
2023-08-04 $33.03 $33.03 $32.50 $32.50 $32.50 8,830
2023-08-03 $32.83 $32.93 $32.75 $32.83 $32.83 12,625
2023-08-02 $33.31 $33.31 $32.95 $33.14 $33.14 16,206
2023-08-01 $33.68 $33.70 $33.52 $33.68 $33.68 7,310
2023-07-31 $33.58 $33.93 $33.58 $33.93 $33.93 13,258
2023-07-28 $33.13 $33.55 $33.13 $33.53 $33.53 9,221
2023-07-27 $33.62 $33.62 $32.77 $32.77 $32.77 12,329
2023-07-26 $33.17 $33.43 $33.16 $33.43 $33.43 10,615
2023-07-25 $33.35 $33.38 $33.21 $33.21 $33.21 11,811
2023-07-24 $33.43 $33.71 $33.27 $33.41 $33.41 19,178
2023-07-21 $33.56 $33.67 $33.40 $33.46 $33.46 18,543
2023-07-20 $33.95 $33.95 $33.40 $33.40 $33.40 23,423
2023-07-19 $34.09 $34.29 $34.04 $34.08 $34.08 16,907
2023-07-18 $33.48 $33.92 $33.48 $33.87 $33.87 18,946
2023-07-17 $33.23 $33.69 $33.23 $33.59 $33.59 22,939
2023-07-14 $33.44 $33.51 $33.15 $33.28 $33.28 19,657
2023-07-13 $33.28 $33.46 $33.17 $33.35 $33.35 33,351
2023-07-12 $33.11 $33.15 $32.88 $32.97 $32.97 108,062
2023-07-11 $32.19 $32.67 $32.03 $32.66 $32.66 8,916
2023-07-10 $31.52 $32.05 $31.52 $32.02 $32.02 12,662
2023-07-07 $31.51 $31.77 $31.51 $31.60 $31.60 4,752
2023-07-06 $31.57 $31.57 $31.23 $31.40 $31.40 9,816
2023-07-05 $31.94 $32.08 $31.85 $32.02 $32.02 7,803
2023-07-03 $31.80 $32.06 $31.80 $32.04 $32.04 5,772
2023-06-30 $31.73 $31.93 $31.73 $31.86 $31.86 10,677
2023-06-29 $31.61 $31.71 $31.42 $31.52 $31.52 6,650
2023-06-28 $31.52 $31.73 $31.48 $31.72 $31.72 6,048
2023-06-27 $31.11 $31.61 $31.11 $31.51 $31.51 5,327
2023-06-26 $30.98 $31.28 $30.98 $31.05 $31.05 8,056
2023-06-23 $30.96 $31.24 $30.96 $31.10 $31.10 5,826
2023-06-22 $31.03 $31.32 $31.03 $31.32 $31.32 4,920
2023-06-21 $31.34 $31.42 $31.18 $31.24 $31.24 23,824
2023-06-20 $31.41 $31.60 $31.32 $31.51 $31.51 9,139
2023-06-16 $31.83 $31.83 $31.57 $31.60 $31.60 7,013
2023-06-15 $31.18 $31.81 $31.18 $31.81 $31.81 6,309
2023-06-14 $31.43 $31.47 $31.11 $31.41 $31.41 7,995
2023-06-13 $31.18 $31.41 $31.14 $31.41 $31.41 27,663
2023-06-12 $30.81 $31.10 $30.81 $31.09 $31.09 9,487
2023-06-09 $30.85 $31.00 $30.72 $30.76 $30.76 6,047
2023-06-08 $30.54 $30.82 $30.48 $30.72 $30.72 11,142
2023-06-07 $30.88 $30.98 $30.50 $30.58 $30.58 8,572
2023-06-06 $30.41 $30.78 $30.41 $30.71 $30.71 7,839
2023-06-05 $30.34 $30.53 $30.08 $30.38 $30.38 8,764
2023-06-02 $29.93 $30.39 $29.93 $30.39 $30.39 11,224
2023-06-01 $29.25 $29.75 $29.16 $29.63 $29.63 8,217
2023-05-31 $29.28 $29.35 $29.09 $29.30 $29.30 7,806
2023-05-30 $29.58 $29.58 $29.26 $29.35 $29.35 25,734
2023-05-26 $29.09 $29.46 $29.09 $29.36 $29.36 13,393
2023-05-25 $29.37 $29.37 $28.94 $28.94 $28.94 6,637
2023-05-24 $29.30 $29.30 $29.08 $29.21 $29.21 11,600
2023-05-23 $29.77 $29.92 $29.52 $29.52 $29.52 7,760
2023-05-22 $29.74 $29.97 $29.74 $29.77 $29.77 11,725
2023-05-19 $30.10 $30.21 $29.68 $29.75 $29.75 8,436
2023-05-18 $29.66 $30.16 $29.66 $30.16 $30.16 14,140
2023-05-17 $29.36 $29.72 $29.30 $29.66 $29.66 4,739
2023-05-16 $29.41 $29.41 $29.21 $29.21 $29.21 4,590
2023-05-15 $29.53 $29.79 $29.50 $29.75 $29.75 6,099
2023-05-12 $29.85 $29.85 $29.48 $29.56 $29.56 6,205
2023-05-11 $29.77 $29.92 $29.72 $29.83 $29.83 6,675
2023-05-10 $29.94 $30.07 $29.62 $29.89 $29.89 3,688
2023-05-09 $29.81 $29.94 $29.78 $29.88 $29.88 4,620
2023-05-08 $29.88 $30.11 $29.88 $30.11 $30.11 6,630
2023-05-05 $29.62 $29.89 $29.62 $29.82 $29.82 4,381
2023-05-04 $29.47 $29.47 $29.28 $29.35 $29.35 8,494
2023-05-03 $29.80 $30.10 $29.61 $29.66 $29.66 11,306
2023-05-02 $30.07 $30.12 $29.54 $29.82 $29.82 8,739
2023-05-01 $30.10 $30.29 $30.07 $30.12 $30.12 9,351
2023-04-28 $29.70 $30.21 $29.64 $30.21 $30.21 6,969
2023-04-27 $29.53 $29.93 $29.36 $29.89 $29.89 3,926
2023-04-26 $29.33 $29.51 $29.15 $29.16 $29.16 7,417
2023-04-25 $29.74 $29.74 $29.30 $29.36 $29.36 3,680
2023-04-24 $29.85 $29.99 $29.74 $29.89 $29.89 4,543
2023-04-21 $29.58 $29.87 $29.58 $29.84 $29.84 2,966
2023-04-20 $29.69 $30.01 $29.69 $29.82 $29.82 4,104
2023-04-19 $29.73 $29.98 $29.73 $29.92 $29.92 3,968
2023-04-18 $30.16 $30.16 $29.90 $30.00 $30.00 8,573
2023-04-17 $29.82 $29.92 $29.69 $29.92 $29.92 14,473
2023-04-14 $29.76 $29.89 $29.56 $29.76 $29.76 4,427
2023-04-13 $29.53 $29.83 $29.53 $29.81 $29.81 6,685
2023-04-12 $29.84 $29.84 $29.20 $29.20 $29.20 5,720
2023-04-11 $29.55 $29.67 $29.46 $29.55 $29.55 4,377
2023-04-10 $29.21 $29.50 $29.14 $29.45 $29.45 6,400
2023-04-06 $29.27 $29.44 $29.03 $29.42 $29.42 4,903
2023-04-05 $29.44 $29.55 $29.26 $29.36 $29.36 2,752
2023-04-04 $29.88 $29.89 $29.63 $29.73 $29.73 8,373
2023-04-03 $29.66 $29.87 $29.66 $29.82 $29.82 8,371
2023-03-31 $29.32 $29.80 $29.32 $29.75 $29.75 16,386
2023-03-30 $29.17 $29.34 $29.17 $29.26 $29.26 3,986
2023-03-29 $28.79 $29.04 $28.73 $29.04 $29.04 6,656
2023-03-28 $28.53 $28.66 $28.33 $28.44 $28.44 5,671
2023-03-27 $28.71 $28.78 $28.50 $28.59 $28.59 7,980
2023-03-24 $28.47 $28.64 $28.32 $28.56 $28.56 4,474
2023-03-23 $28.58 $28.96 $28.33 $28.47 $28.47 5,486
2023-03-22 $29.05 $29.05 $28.46 $28.46 $28.46 6,393
2023-03-21 $28.80 $29.08 $28.68 $29.08 $29.08 6,782
2023-03-20 $28.34 $28.56 $28.22 $28.44 $28.44 8,163
2023-03-17 $28.50 $28.62 $28.14 $28.35 $28.35 3,700
2023-03-16 $28.07 $28.73 $28.07 $28.71 $28.71 4,783
2023-03-15 $27.94 $28.30 $27.81 $28.30 $28.30 8,860
2023-03-14 $28.39 $28.43 $28.04 $28.27 $28.27 8,239
2023-03-13 $27.62 $28.07 $27.43 $27.77 $27.77 12,951
2023-03-10 $28.48 $28.48 $27.80 $27.96 $27.96 7,299
2023-03-09 $29.27 $29.48 $28.57 $28.60 $28.60 7,519
2023-03-08 $29.18 $29.32 $29.03 $29.30 $29.30 13,053
2023-03-07 $29.39 $29.59 $29.21 $29.23 $29.23 6,031
2023-03-06 $29.46 $29.83 $29.31 $29.34 $29.34 9,121
2023-03-03 $28.98 $29.43 $28.98 $29.41 $29.41 28,173
2023-03-02 $28.43 $28.91 $28.43 $28.91 $28.91 4,064
2023-03-01 $28.87 $28.87 $28.57 $28.64 $28.64 3,969
2023-02-28 $28.81 $29.10 $28.81 $28.91 $28.91 14,649
2023-02-27 $29.01 $29.04 $28.82 $28.92 $28.92 5,172
2023-02-24 $28.70 $28.86 $28.65 $28.78 $28.78 11,588
2023-02-23 $29.45 $29.45 $28.77 $29.17 $29.17 8,130
2023-02-22 $29.21 $29.36 $29.16 $29.21 $29.21 4,282
2023-02-21 $29.46 $29.61 $29.17 $29.18 $29.18 15,530
2023-02-17 $29.86 $29.97 $29.76 $29.97 $29.97 5,411
2023-02-16 $30.31 $30.76 $30.28 $30.28 $30.28 9,508
2023-02-15 $30.11 $30.82 $30.11 $30.82 $30.82 3,991
2023-02-14 $29.90 $30.37 $29.86 $30.21 $30.21 4,189
2023-02-13 $29.75 $30.13 $29.75 $30.10 $30.10 8,998
2023-02-10 $29.82 $29.83 $29.51 $29.64 $29.64 5,829
2023-02-09 $30.79 $30.79 $29.93 $29.99 $29.99 8,196
2023-02-08 $30.73 $30.80 $30.37 $30.43 $30.43 29,053
2023-02-07 $30.40 $31.06 $30.39 $30.96 $30.96 9,484
2023-02-06 $30.49 $30.63 $30.32 $30.52 $30.52 71,612
2023-02-03 $30.65 $31.29 $30.65 $30.82 $30.82 12,149
2023-02-02 $31.02 $31.70 $31.02 $31.40 $31.40 82,521
2023-02-01 $29.77 $30.60 $29.67 $30.43 $30.43 10,339
2023-01-31 $29.44 $29.91 $29.44 $29.91 $29.91 16,889
2023-01-30 $29.57 $29.74 $29.37 $29.38 $29.38 15,020
2023-01-27 $29.31 $30.01 $29.31 $29.83 $29.83 14,778
2023-01-26 $29.37 $29.42 $29.17 $29.42 $29.42 5,583
2023-01-25 $28.63 $29.09 $28.52 $29.08 $29.08 7,664
2023-01-24 $29.03 $29.16 $28.95 $29.02 $29.02 18,079
2023-01-23 $28.75 $29.22 $28.59 $29.17 $29.17 73,877
2023-01-20 $28.04 $28.63 $27.96 $28.63 $28.63 15,761
2023-01-19 $27.92 $28.02 $27.69 $27.85 $27.85 9,051
2023-01-18 $28.67 $28.80 $28.11 $28.16 $28.16 5,444
2023-01-17 $28.52 $28.61 $28.32 $28.53 $28.53 7,740
2023-01-13 $28.12 $28.51 $28.12 $28.45 $28.45 6,157
2023-01-12 $28.14 $28.37 $27.85 $28.29 $28.29 4,180
2023-01-11 $27.70 $28.02 $27.70 $28.02 $28.02 6,129
2023-01-10 $27.02 $27.55 $27.02 $27.55 $27.55 6,107
2023-01-09 $27.19 $27.50 $27.11 $27.11 $27.11 14,239
2023-01-06 $26.72 $27.24 $26.55 $27.13 $27.13 6,485
2023-01-05 $26.43 $26.70 $26.37 $26.54 $26.54 3,080
2023-01-04 $26.59 $26.95 $26.55 $26.77 $26.77 6,260
2023-01-03 $26.44 $26.62 $26.07 $26.30 $26.30 32,283
2022-12-30 $25.84 $26.10 $25.80 $26.10 $26.10 7,233
2022-12-29 $25.69 $26.23 $25.69 $26.16 $26.16 10,746
2022-12-28 $25.97 $25.97 $25.53 $25.55 $25.49 15,216
2022-12-27 $25.99 $26.08 $25.75 $25.91 $25.85 13,516
2022-12-23 $25.78 $26.05 $25.64 $26.05 $25.99 14,396
2022-12-22 $25.82 $25.91 $25.50 $25.91 $25.85 16,225
2022-12-21 $26.04 $26.40 $26.02 $26.27 $26.21 9,234
2022-12-20 $25.53 $25.92 $25.53 $25.80 $25.74 13,801
2022-12-19 $26.22 $26.22 $25.72 $25.81 $25.75 12,297
2022-12-16 $26.57 $26.60 $26.15 $26.27 $26.21 17,512
2022-12-15 $26.99 $27.02 $26.65 $26.72 $26.66 4,792
2022-12-14 $27.66 $28.03 $27.37 $27.64 $27.57 83,061
2022-12-13 $28.64 $28.64 $27.54 $27.70 $27.63 10,195
2022-12-12 $27.13 $27.48 $27.00 $27.47 $27.40 45,208
2022-12-09 $27.25 $27.42 $27.10 $27.10 $27.04 11,545
2022-12-08 $27.18 $27.44 $27.07 $27.38 $27.31 8,789
2022-12-07 $27.04 $27.20 $26.99 $27.06 $27.00 13,722
2022-12-06 $27.71 $27.72 $27.01 $27.16 $27.10 11,312
2022-12-05 $28.17 $28.21 $27.69 $27.74 $27.67 11,834
2022-12-02 $27.96 $28.54 $27.96 $28.48 $28.41 19,857
2022-12-01 $28.40 $28.66 $28.31 $28.46 $28.39 10,055
2022-11-30 $27.38 $28.38 $27.29 $28.38 $28.31 14,809
2022-11-29 $27.34 $27.46 $27.26 $27.33 $27.26 6,235
2022-11-28 $27.55 $27.72 $27.30 $27.37 $27.30 6,537
2022-11-25 $27.60 $27.72 $27.60 $27.69 $27.62 2,698
2022-11-23 $27.53 $27.82 $27.44 $27.75 $27.68 8,272
2022-11-22 $27.07 $27.54 $27.07 $27.51 $27.44 6,209
2022-11-21 $27.38 $27.52 $27.07 $27.30 $27.24 4,594
2022-11-18 $27.66 $27.70 $27.33 $27.46 $27.46 5,503
2022-11-17 $27.34 $27.57 $27.24 $27.48 $27.48 9,971
2022-11-16 $28.04 $28.13 $27.90 $27.92 $27.92 12,513
2022-11-15 $28.41 $28.66 $28.31 $28.37 $28.37 10,070
2022-11-14 $27.86 $28.10 $27.64 $27.68 $27.68 19,976
2022-11-11 $27.34 $28.22 $27.34 $28.07 $28.07 8,120
2022-11-10 $26.71 $27.33 $26.61 $27.33 $27.33 6,722
2022-11-09 $25.76 $25.76 $25.26 $25.30 $25.30 6,880
2022-11-08 $26.05 $26.30 $25.80 $26.00 $26.00 6,035
2022-11-07 $25.80 $25.86 $25.53 $25.83 $25.83 20,156
2022-11-04 $25.86 $25.91 $25.30 $25.61 $25.61 6,317
2022-11-03 $25.37 $25.73 $25.34 $25.40 $25.40 6,258
2022-11-02 $26.72 $26.72 $25.70 $25.70 $25.70 11,365
2022-11-01 $27.27 $27.27 $26.71 $26.77 $26.77 4,649
2022-10-31 $26.97 $26.97 $26.69 $26.76 $26.76 6,001
2022-10-28 $26.51 $27.07 $26.51 $27.07 $27.07 9,474
2022-10-27 $26.91 $26.95 $26.61 $26.61 $26.61 4,851
2022-10-26 $27.19 $27.32 $27.05 $27.05 $27.05 6,702
2022-10-25 $26.61 $27.50 $26.61 $27.43 $27.43 5,710
2022-10-24 $26.46 $26.61 $25.72 $26.59 $26.59 6,505
2022-10-21 $25.97 $26.51 $25.76 $26.44 $26.44 4,983
2022-10-20 $26.22 $26.66 $26.07 $26.17 $26.17 9,024
2022-10-19 $26.36 $26.59 $26.08 $26.24 $26.24 7,588
2022-10-18 $26.93 $26.93 $26.48 $26.53 $26.53 9,617
2022-10-17 $26.15 $26.40 $26.13 $26.35 $26.35 23,300
2022-10-14 $25.71 $25.75 $25.39 $25.39 $25.39 2,904
2022-10-13 $25.16 $26.20 $25.14 $26.10 $26.10 9,583
2022-10-12 $25.80 $26.05 $25.80 $25.86 $25.86 11,296
2022-10-11 $25.89 $26.09 $25.63 $25.77 $25.77 6,138
2022-10-10 $26.28 $26.28 $25.92 $26.14 $26.14 8,451
2022-10-07 $26.74 $26.74 $26.20 $26.23 $26.23 7,796
2022-10-06 $27.13 $27.42 $27.10 $27.13 $27.13 20,529
2022-10-05 $26.88 $27.38 $26.77 $27.29 $27.29 5,249
2022-10-04 $26.74 $27.28 $26.74 $27.28 $27.28 6,010
2022-10-03 $25.88 $26.30 $25.72 $26.17 $26.17 12,136
2022-09-30 $25.94 $26.31 $25.64 $25.64 $25.64 5,743
2022-09-29 $26.48 $26.48 $25.96 $26.19 $26.19 6,105
2022-09-28 $26.21 $27.05 $26.21 $27.02 $27.02 12,628
2022-09-27 $26.38 $26.44 $25.93 $26.17 $26.17 5,165
2022-09-26 $26.22 $26.33 $26.01 $26.03 $26.03 9,956
2022-09-23 $26.37 $26.37 $25.97 $26.27 $26.27 6,224
2022-09-22 $27.17 $27.21 $26.62 $26.73 $26.73 25,006
2022-09-21 $27.98 $28.14 $27.35 $27.36 $27.36 8,749
2022-09-20 $28.10 $28.13 $27.81 $27.96 $27.96 8,364
2022-09-19 $27.97 $28.46 $27.97 $28.44 $28.44 47,315
2022-09-16 $28.30 $28.30 $28.10 $28.26 $28.26 6,255
2022-09-15 $28.81 $29.35 $28.73 $28.77 $28.77 44,146
2022-09-14 $28.67 $29.00 $28.62 $29.00 $29.00 21,317
2022-09-13 $29.27 $29.27 $28.70 $28.73 $28.73 4,178
2022-09-12 $29.97 $30.28 $29.97 $30.24 $30.24 5,968
2022-09-09 $29.36 $29.92 $29.36 $29.79 $29.79 22,315
2022-09-08 $28.80 $29.25 $28.80 $29.25 $29.25 3,948
2022-09-07 $28.12 $28.98 $28.12 $28.98 $28.98 5,295
2022-09-06 $28.23 $28.26 $27.80 $28.17 $28.17 15,139
2022-09-02 $28.46 $28.76 $28.10 $28.29 $28.29 5,483
2022-09-01 $28.18 $28.56 $27.83 $28.56 $28.56 24,207
2022-08-31 $28.72 $28.75 $28.37 $28.40 $28.40 18,245
2022-08-30 $28.95 $28.95 $28.34 $28.56 $28.56 8,413
2022-08-29 $28.71 $29.02 $28.71 $28.79 $28.79 4,432
2022-08-26 $30.13 $30.17 $28.95 $28.95 $28.95 7,847
2022-08-25 $29.71 $30.17 $29.65 $30.17 $30.17 12,132
2022-08-24 $29.45 $29.67 $29.45 $29.56 $29.56 3,864
2022-08-23 $29.41 $29.71 $29.26 $29.26 $29.26 14,771
2022-08-22 $29.89 $29.89 $29.46 $29.54 $29.54 9,637
2022-08-19 $30.90 $30.90 $30.33 $30.35 $30.35 8,913
2022-08-18 $31.08 $31.33 $31.08 $31.24 $31.24 7,168
2022-08-17 $31.53 $31.54 $31.15 $31.34 $31.34 9,382
2022-08-16 $31.57 $31.97 $31.47 $31.90 $31.90 21,314
2022-08-15 $31.37 $31.77 $31.37 $31.76 $31.76 9,403
2022-08-12 $31.11 $31.58 $31.11 $31.58 $31.58 3,773
2022-08-11 $31.45 $31.65 $30.91 $31.10 $31.10 9,699
2022-08-10 $30.74 $31.01 $30.74 $30.89 $30.89 64,710
2022-08-09 $30.27 $30.27 $29.87 $30.00 $30.00 4,520
2022-08-08 $30.78 $31.02 $30.48 $30.59 $30.59 8,862
2022-08-05 $29.93 $30.37 $29.93 $30.32 $30.32 6,061
2022-08-04 $30.22 $30.35 $30.02 $30.35 $30.35 35,982
2022-08-03 $29.78 $30.31 $29.77 $30.22 $30.22 13,567
2022-08-02 $29.34 $29.66 $29.31 $29.50 $29.50 7,446
2022-08-01 $28.96 $29.48 $28.96 $29.37 $29.37 9,416
2022-07-29 $28.85 $29.33 $28.85 $29.27 $29.27 4,884
2022-07-28 $28.54 $28.96 $28.17 $28.96 $28.96 10,363
2022-07-27 $27.94 $28.65 $27.84 $28.53 $28.53 14,199
2022-07-26 $27.71 $27.71 $27.40 $27.42 $27.42 14,082
2022-07-25 $28.41 $28.41 $27.96 $28.21 $28.21 23,069
2022-07-22 $28.72 $28.81 $28.14 $28.29 $28.29 10,652
2022-07-21 $28.66 $28.95 $28.45 $28.95 $28.95 6,554
2022-07-20 $28.09 $28.74 $28.09 $28.69 $28.69 5,390
2022-07-19 $27.34 $28.03 $27.32 $27.99 $27.99 5,559
2022-07-18 $27.19 $27.61 $26.91 $27.01 $27.01 8,534
2022-07-15 $26.51 $26.91 $26.44 $26.85 $26.85 4,618
2022-07-14 $26.10 $26.27 $25.94 $26.21 $26.21 9,973
2022-07-13 $26.00 $26.60 $26.00 $26.54 $26.54 7,329
2022-07-12 $26.64 $26.90 $26.44 $26.56 $26.56 7,102
2022-07-11 $27.09 $27.09 $26.58 $26.60 $26.60 7,298
2022-07-08 $27.32 $27.58 $27.06 $27.37 $27.37 5,886
2022-07-07 $27.28 $27.55 $27.24 $27.50 $27.50 54,420
2022-07-06 $27.07 $27.17 $26.82 $27.00 $27.00 6,594
2022-07-05 $26.14 $27.24 $25.97 $27.24 $27.24 10,267
2022-07-01 $26.07 $26.57 $25.98 $26.46 $26.46 5,450
2022-06-30 $26.13 $26.23 $25.61 $26.00 $26.00 6,249
2022-06-29 $26.26 $26.55 $26.26 $26.46 $26.46 3,218
2022-06-28 $27.72 $27.86 $26.60 $26.65 $26.65 16,111
2022-06-27 $27.78 $27.78 $27.46 $27.63 $27.63 14,431
2022-06-24 $27.17 $27.96 $27.17 $27.96 $27.96 58,468
2022-06-23 $26.38 $26.91 $26.20 $26.86 $26.86 13,387
2022-06-22 $26.13 $26.51 $26.08 $26.27 $26.27 7,689
2022-06-21 $26.33 $26.72 $26.30 $26.30 $26.30 13,131
2022-06-17 $25.63 $26.16 $25.63 $26.09 $26.09 6,515
2022-06-16 $26.00 $26.00 $25.48 $25.57 $25.57 8,062
2022-06-15 $26.40 $26.95 $26.40 $26.82 $26.82 12,891
2022-06-14 $26.38 $26.47 $25.92 $26.09 $26.09 9,713
2022-06-13 $26.71 $26.88 $26.13 $26.21 $26.21 96,884
2022-06-10 $28.33 $28.33 $27.72 $27.74 $27.74 7,201
2022-06-09 $29.37 $29.65 $28.80 $28.80 $28.80 5,310
2022-06-08 $29.67 $30.08 $29.67 $29.72 $29.72 11,483
2022-06-07 $29.27 $29.91 $29.27 $29.80 $29.80 24,133
2022-06-06 $29.98 $30.04 $29.57 $29.67 $29.67 30,758
2022-06-03 $29.82 $29.83 $29.49 $29.52 $29.52 10,128
2022-06-02 $29.24 $30.17 $29.23 $30.09 $30.09 9,877
2022-06-01 $29.68 $29.75 $28.91 $29.11 $29.11 9,242
2022-05-31 $29.68 $29.75 $29.16 $29.44 $29.44 35,788
2022-05-27 $28.96 $29.74 $28.96 $29.74 $29.74 9,745
2022-05-26 $27.94 $28.93 $27.94 $28.76 $28.76 12,196
2022-05-25 $27.08 $28.01 $27.08 $27.81 $27.81 11,475
2022-05-24 $27.67 $27.67 $26.87 $27.22 $27.22 114,912
2022-05-23 $28.27 $28.37 $27.85 $28.30 $28.30 51,593
2022-05-20 $28.47 $28.47 $27.39 $28.23 $28.23 21,258
2022-05-19 $27.70 $28.50 $27.69 $28.14 $28.14 15,027
2022-05-18 $28.76 $28.82 $27.78 $27.79 $27.79 10,787
2022-05-17 $29.16 $29.44 $28.93 $29.37 $29.37 133,866
2022-05-16 $28.98 $29.10 $28.57 $28.64 $28.64 35,803
2022-05-13 $28.43 $29.30 $28.43 $29.21 $29.21 24,205
2022-05-12 $27.40 $28.44 $27.39 $28.11 $28.11 41,621
2022-05-11 $28.14 $28.97 $27.75 $27.78 $27.78 11,712
2022-05-10 $29.25 $29.25 $28.20 $28.54 $28.54 13,937
2022-05-09 $29.45 $29.64 $28.57 $28.73 $28.73 32,492
2022-05-06 $30.76 $30.76 $29.75 $30.17 $30.17 12,337
2022-05-05 $32.27 $32.29 $30.71 $30.91 $30.91 7,294
2022-05-04 $31.99 $32.71 $31.25 $32.69 $32.69 7,761
2022-05-03 $31.82 $32.12 $31.79 $32.03 $32.03 14,308
2022-05-02 $31.64 $32.31 $31.51 $32.31 $32.31 9,232
2022-04-29 $32.68 $32.91 $31.78 $31.80 $31.80 9,031
2022-04-28 $32.30 $33.25 $31.99 $33.02 $33.02 32,266
2022-04-27 $31.98 $32.50 $31.75 $31.89 $31.89 9,430
2022-04-26 $33.04 $33.04 $32.12 $32.20 $32.20 18,018
2022-04-25 $32.66 $33.35 $32.60 $33.33 $33.33 21,385
2022-04-22 $33.49 $33.65 $32.89 $32.89 $32.89 13,627
2022-04-21 $34.86 $35.22 $33.68 $33.70 $33.70 8,544
2022-04-20 $35.64 $35.64 $34.63 $34.63 $34.63 16,667
2022-04-19 $34.72 $35.81 $34.72 $35.71 $35.71 25,311
2022-04-18 $35.10 $35.10 $34.48 $34.83 $34.83 27,523
2022-04-14 $35.70 $35.70 $35.10 $35.10 $35.10 15,630
2022-04-13 $34.96 $35.63 $34.96 $35.51 $35.51 11,667
2022-04-12 $35.37 $35.75 $34.77 $34.90 $34.90 7,853
2022-04-11 $35.34 $35.48 $35.08 $35.20 $35.20 11,120
2022-04-08 $35.64 $35.95 $35.46 $35.56 $35.56 12,266
2022-04-07 $35.91 $36.06 $35.25 $35.83 $35.83 10,712
2022-04-06 $36.07 $36.19 $35.57 $35.91 $35.91 15,518
2022-04-05 $37.46 $37.46 $36.63 $36.65 $36.65 15,873
2022-04-04 $36.70 $37.41 $36.70 $37.38 $37.38 128,575
2022-04-01 $36.54 $36.77 $36.34 $36.55 $36.55 9,817
2022-03-31 $36.85 $36.85 $36.37 $36.44 $36.44 14,722
2022-03-30 $37.52 $37.52 $36.87 $36.95 $36.95 19,824
2022-03-29 $36.99 $37.71 $36.99 $37.69 $37.69 11,867
2022-03-28 $36.00 $36.54 $35.93 $36.49 $36.49 8,906
2022-03-25 $36.54 $36.54 $35.99 $36.16 $36.16 7,288
2022-03-24 $36.02 $36.39 $35.70 $36.39 $36.39 16,963
2022-03-23 $36.19 $36.41 $35.86 $35.86 $35.86 6,912
2022-03-22 $35.98 $36.63 $35.98 $36.41 $36.41 10,940
2022-03-21 $36.38 $36.38 $35.55 $35.84 $35.84 16,062
2022-03-18 $35.64 $36.45 $35.64 $36.37 $36.37 8,987
2022-03-17 $35.01 $35.81 $34.98 $35.76 $35.76 6,964
2022-03-16 $34.24 $35.17 $34.15 $35.09 $35.09 27,907
2022-03-15 $33.05 $33.85 $32.97 $33.79 $33.79 11,154
2022-03-14 $33.33 $33.56 $32.68 $32.85 $32.85 13,701
2022-03-11 $34.25 $34.25 $33.38 $33.38 $33.38 9,362
2022-03-10 $33.91 $34.25 $33.62 $34.08 $34.08 10,182
2022-03-09 $34.14 $34.53 $34.13 $34.32 $34.32 13,465
2022-03-08 $33.00 $34.08 $32.84 $33.21 $33.21 29,051
2022-03-07 $34.67 $34.71 $33.07 $33.07 $33.07 27,313
2022-03-04 $34.91 $35.11 $34.20 $34.44 $34.44 22,982
2022-03-03 $36.32 $36.32 $35.09 $35.28 $35.28 13,956
2022-03-02 $35.46 $36.08 $35.41 $36.03 $36.03 33,263
2022-03-01 $35.86 $36.12 $35.22 $35.37 $35.37 18,496
2022-02-28 $35.93 $36.36 $35.71 $36.16 $36.16 31,993
2022-02-25 $35.72 $36.21 $35.22 $36.12 $36.12 23,280
2022-02-24 $33.40 $35.34 $33.00 $35.25 $35.25 53,021
2022-02-23 $35.41 $35.41 $34.39 $34.39 $34.39 17,294
2022-02-22 $35.61 $36.03 $34.85 $35.09 $35.09 24,774
2022-02-18 $36.47 $36.49 $35.84 $35.99 $35.99 22,034
2022-02-17 $37.13 $37.27 $36.40 $36.41 $36.41 28,688
2022-02-16 $37.23 $37.41 $36.94 $37.39 $37.39 49,638
2022-02-15 $37.33 $37.58 $37.03 $37.58 $37.58 14,757
2022-02-14 $36.70 $37.20 $36.50 $36.82 $36.82 13,914
2022-02-11 $37.90 $38.07 $36.65 $36.94 $36.94 57,349
2022-02-10 $38.17 $38.74 $37.72 $37.80 $37.80 25,517
2022-02-09 $37.98 $38.58 $37.96 $38.58 $38.58 14,706
2022-02-08 $37.12 $37.56 $36.83 $37.51 $37.51 19,734
2022-02-07 $37.45 $37.73 $37.06 $37.17 $37.17 14,863
2022-02-04 $36.86 $37.67 $36.64 $37.39 $37.39 10,395
2022-02-03 $37.06 $37.31 $36.54 $36.55 $36.55 27,374
2022-02-02 $38.74 $38.74 $37.90 $38.21 $38.21 44,435
2022-02-01 $38.20 $38.63 $37.87 $38.57 $38.57 41,880
2022-01-31 $36.73 $38.08 $36.73 $38.08 $38.08 28,392
2022-01-28 $35.83 $36.75 $35.49 $36.67 $36.67 13,983
2022-01-27 $36.25 $36.55 $35.70 $35.70 $35.70 15,577
2022-01-26 $36.92 $37.28 $35.75 $36.06 $36.06 25,980
2022-01-25 $36.44 $36.82 $35.90 $36.25 $36.25 24,295
2022-01-24 $35.96 $37.19 $34.91 $37.19 $37.19 59,528
2022-01-21 $37.73 $37.73 $36.68 $36.75 $36.75 60,929
2022-01-20 $38.69 $39.35 $37.85 $37.94 $37.94 31,865
2022-01-19 $38.75 $39.12 $38.42 $38.42 $38.42 22,214
2022-01-18 $39.01 $39.34 $38.73 $38.78 $38.78 51,743
2022-01-14 $39.48 $39.58 $38.92 $39.37 $39.37 18,627
2022-01-13 $40.76 $40.79 $39.84 $39.85 $39.85 21,915
2022-01-12 $41.00 $41.07 $40.48 $40.65 $40.65 22,263
2022-01-11 $40.13 $40.89 $40.01 $40.80 $40.80 12,720
2022-01-10 $40.00 $40.21 $39.12 $40.21 $40.21 134,334
2022-01-07 $40.82 $41.28 $40.54 $40.56 $40.56 19,789
2022-01-06 $40.76 $41.39 $40.47 $41.02 $41.02 104,790
2022-01-05 $42.09 $42.29 $41.01 $41.01 $41.01 12,242
2022-01-04 $42.82 $42.85 $42.02 $42.34 $42.34 130,988
2022-01-03 $42.48 $42.85 $42.47 $42.82 $42.82 38,595
2021-12-31 $42.81 $42.87 $42.57 $42.58 $42.58 35,528
2021-12-30 $42.59 $43.10 $42.59 $42.78 $42.78 26,506
2021-12-29 $42.65 $42.77 $42.51 $42.68 $42.62 9,945
2021-12-28 $42.81 $43.04 $42.61 $42.70 $42.64 16,806
2021-12-27 $42.42 $42.88 $42.42 $42.79 $42.72 18,651
2021-12-23 $42.45 $42.61 $42.15 $42.53 $42.47 12,809
2021-12-22 $41.92 $42.26 $41.92 $42.26 $42.20 62,291
2021-12-21 $41.14 $41.98 $41.14 $41.95 $41.89 12,125
2021-12-20 $40.62 $40.77 $40.42 $40.68 $40.62 20,323
2021-12-17 $41.40 $41.60 $40.62 $41.29 $41.23 52,769
2021-12-16 $42.06 $42.11 $41.21 $41.36 $41.30 23,070
2021-12-15 $41.29 $42.26 $41.00 $42.21 $42.15 52,037
2021-12-14 $41.78 $42.09 $41.48 $41.74 $41.68 32,940
2021-12-13 $42.84 $43.00 $42.14 $42.33 $42.27 21,184
2021-12-10 $43.26 $43.42 $42.71 $43.04 $42.97 50,729
2021-12-09 $43.69 $43.69 $43.12 $43.18 $43.11 12,008
2021-12-08 $43.43 $43.80 $43.30 $43.69 $43.62 14,201
2021-12-07 $43.08 $43.57 $43.08 $43.23 $43.16 15,147
2021-12-06 $41.90 $42.55 $41.62 $42.38 $42.32 15,083
2021-12-03 $42.55 $42.55 $41.29 $41.90 $41.84 23,429
2021-12-02 $41.71 $42.53 $41.70 $42.33 $42.26 26,596
2021-12-01 $43.31 $43.40 $41.65 $41.68 $41.62 39,835
2021-11-30 $43.55 $43.64 $42.63 $42.63 $42.57 29,134
2021-11-29 $44.20 $44.20 $43.51 $43.81 $43.74 31,470
2021-11-26 $43.77 $43.89 $43.45 $43.65 $43.58 43,026
2021-11-24 $43.85 $44.49 $43.66 $44.43 $44.36 43,079
2021-11-23 $44.07 $44.40 $43.51 $44.25 $44.18 17,056
2021-11-22 $45.04 $45.08 $44.11 $44.26 $44.19 17,957
2021-11-19 $45.05 $45.33 $44.90 $44.96 $44.89 30,561
2021-11-18 $45.10 $45.11 $44.70 $44.98 $44.91 31,772
2021-11-17 $45.47 $45.47 $44.92 $45.01 $44.94 36,295
2021-11-16 $45.37 $45.60 $45.37 $45.46 $45.39 13,984
2021-11-15 $45.25 $45.50 $45.15 $45.22 $45.15 15,119
2021-11-12 $44.74 $45.12 $44.57 $45.07 $45.00 26,566
2021-11-11 $44.73 $44.73 $44.42 $44.42 $44.35 15,140
2021-11-10 $44.88 $45.14 $44.26 $44.45 $44.38 29,329
2021-11-09 $45.35 $45.45 $45.00 $45.14 $45.07 14,577
2021-11-08 $45.86 $45.86 $45.33 $45.40 $45.33 17,461
2021-11-05 $45.67 $45.98 $45.50 $45.57 $45.50 21,698
2021-11-04 $45.49 $45.75 $45.35 $45.41 $45.34 20,669
2021-11-03 $44.93 $45.39 $44.82 $45.37 $45.30 34,463
2021-11-02 $44.86 $45.91 $44.00 $45.07 $45.00 26,656
2021-11-01 $44.76 $45.11 $44.76 $44.96 $44.89 74,041
2021-10-29 $44.49 $44.83 $44.49 $44.76 $44.69 20,470
2021-10-28 $44.51 $44.84 $44.46 $44.79 $44.72 19,909
2021-10-27 $44.86 $44.86 $44.26 $44.26 $44.19 15,400
2021-10-26 $45.27 $45.28 $44.70 $44.84 $44.77 47,068
2021-10-25 $44.74 $45.10 $44.53 $45.10 $45.03 17,889
2021-10-22 $45.11 $45.11 $44.48 $44.76 $44.69 25,980
2021-10-21 $44.93 $45.48 $44.93 $45.48 $45.41 16,561
2021-10-20 $45.27 $45.27 $44.88 $44.99 $44.92 13,569
2021-10-19 $45.00 $45.23 $44.94 $45.10 $45.03 52,255
2021-10-18 $44.42 $44.98 $44.40 $44.94 $44.87 32,649
2021-10-15 $44.75 $44.75 $44.51 $44.66 $44.59 21,312
2021-10-14 $44.27 $44.47 $44.14 $44.33 $44.26 16,547
2021-10-13 $43.54 $43.83 $43.50 $43.83 $43.76 29,076
2021-10-12 $43.27 $43.61 $43.19 $43.36 $43.29 174,453
2021-10-11 $43.63 $43.80 $43.08 $43.08 $43.01 18,025
2021-10-08 $43.96 $44.12 $43.65 $43.69 $43.62 18,592
2021-10-07 $43.83 $44.29 $43.83 $43.96 $43.89 31,813
2021-10-06 $42.70 $43.41 $42.63 $43.32 $43.25 17,999
2021-10-05 $42.84 $43.39 $42.78 $43.13 $43.06 19,773
2021-10-04 $43.34 $43.34 $42.40 $42.56 $42.50 39,308
2021-10-01 $43.22 $43.68 $42.86 $43.48 $43.41 30,287
2021-09-30 $43.30 $43.50 $42.88 $42.97 $42.90 17,244
2021-09-29 $43.78 $43.94 $43.21 $43.30 $43.23 19,606
2021-09-28 $44.51 $44.51 $43.51 $43.57 $43.50 22,552
2021-09-27 $44.87 $44.99 $44.62 $44.72 $44.65 115,357
2021-09-24 $44.58 $45.13 $44.51 $45.00 $44.93 13,828
2021-09-23 $44.49 $45.02 $44.49 $44.86 $44.79 12,019
2021-09-22 $43.88 $44.48 $43.87 $44.32 $44.25 39,729
2021-09-21 $43.95 $44.16 $43.63 $43.81 $43.74 25,853
2021-09-20 $43.63 $43.90 $43.00 $43.63 $43.56 53,518
2021-09-17 $44.69 $44.86 $44.35 $44.35 $44.28 19,311
2021-09-16 $44.51 $44.82 $44.34 $44.72 $44.65 14,988
2021-09-15 $44.24 $44.53 $43.94 $44.51 $44.44 16,223
2021-09-14 $44.52 $44.56 $44.09 $44.18 $44.11 43,480
2021-09-13 $44.87 $44.87 $44.00 $44.28 $44.21 31,452
2021-09-10 $45.03 $45.16 $44.58 $44.59 $44.52 30,743
2021-09-09 $44.86 $45.10 $44.76 $44.80 $44.73 19,584
2021-09-08 $45.15 $45.15 $44.65 $44.80 $44.73 21,156
2021-09-07 $45.33 $45.33 $45.02 $45.13 $45.06 212,449
2021-09-03 $44.89 $45.15 $44.79 $45.13 $45.06 16,075
2021-09-02 $45.26 $45.30 $44.96 $45.04 $44.97 20,892
2021-09-01 $45.04 $45.26 $44.97 $45.00 $44.93 21,390
2021-08-31 $45.05 $45.05 $44.72 $44.97 $44.90 22,989
2021-08-30 $44.68 $45.00 $44.51 $44.91 $44.84 46,909
2021-08-27 $44.20 $44.69 $44.20 $44.63 $44.56 22,717
2021-08-26 $44.41 $44.52 $44.13 $44.14 $44.07 17,305
2021-08-25 $44.25 $44.58 $44.25 $44.52 $44.45 20,591
2021-08-24 $44.27 $44.46 $44.22 $44.36 $44.29 45,414
2021-08-23 $43.89 $44.23 $43.84 $44.15 $44.08 27,236
2021-08-20 $43.01 $43.68 $43.00 $43.62 $43.55 55,356
2021-08-19 $43.21 $43.36 $42.83 $43.21 $43.14 88,932
2021-08-18 $43.32 $43.67 $43.16 $43.26 $43.19 16,957
2021-08-17 $43.51 $43.53 $43.02 $43.32 $43.25 27,765
2021-08-16 $44.00 $44.01 $43.49 $43.88 $43.81 18,574
2021-08-13 $44.16 $44.16 $44.01 $44.07 $44.00 14,753
2021-08-12 $44.03 $44.08 $43.78 $44.03 $43.96 10,332
2021-08-11 $43.94 $44.10 $43.75 $44.01 $43.94 21,929
2021-08-10 $44.00 $44.20 $43.84 $43.90 $43.83 23,175
2021-08-09 $44.11 $44.13 $43.71 $43.97 $43.90 12,153
2021-08-06 $44.41 $44.52 $43.98 $43.99 $43.92 22,612
2021-08-05 $43.81 $44.48 $43.71 $44.38 $44.31 18,570
2021-08-04 $43.95 $43.95 $43.61 $43.82 $43.75 18,672
2021-08-03 $44.00 $44.00 $43.47 $43.93 $43.86 46,622
2021-08-02 $44.10 $44.22 $43.86 $43.89 $43.82 28,084
2021-07-30 $43.96 $44.36 $43.78 $43.79 $43.72 37,663
2021-07-29 $44.57 $44.64 $44.33 $44.44 $44.37 78,136
2021-07-28 $44.28 $44.49 $44.07 $44.41 $44.34 29,952
2021-07-27 $44.80 $44.80 $43.65 $44.16 $44.09 115,189
2021-07-26 $45.03 $45.03 $44.47 $44.80 $44.73 79,225
2021-07-23 $44.34 $44.99 $44.34 $44.89 $44.82 26,492
2021-07-22 $43.82 $43.97 $43.74 $43.93 $43.86 29,155
2021-07-21 $43.48 $43.86 $43.33 $43.85 $43.78 28,893
2021-07-20 $42.46 $43.41 $42.30 $43.23 $43.16 32,975
2021-07-19 $42.13 $42.45 $41.79 $42.24 $42.18 25,411
2021-07-16 $43.28 $43.29 $42.66 $42.66 $42.60 11,365
2021-07-15 $43.37 $43.45 $42.84 $43.08 $43.01 26,992
2021-07-14 $43.92 $43.97 $43.43 $43.48 $43.41 14,744
2021-07-13 $43.89 $44.02 $43.64 $43.69 $43.62 40,774
2021-07-12 $43.92 $43.92 $43.63 $43.86 $43.79 125,365
2021-07-09 $43.22 $43.77 $43.22 $43.76 $43.69 23,737
2021-07-08 $42.72 $43.25 $42.51 $43.02 $42.95 21,338
2021-07-07 $43.91 $43.94 $43.34 $43.50 $43.43 28,103
2021-07-06 $43.76 $43.76 $43.40 $43.73 $43.66 15,867
2021-07-02 $43.42 $43.69 $43.39 $43.64 $43.57 23,191
2021-07-01 $43.38 $43.51 $43.21 $43.38 $43.31 12,662
2021-06-30 $43.31 $43.41 $43.27 $43.29 $43.22 10,951
2021-06-29 $43.36 $43.49 $43.26 $43.42 $43.35 39,187
2021-06-28 $43.31 $43.38 $43.10 $43.27 $43.20 15,517
2021-06-25 $43.19 $43.45 $43.14 $43.34 $43.27 12,634
2021-06-24 $42.50 $43.12 $42.50 $42.95 $42.88 56,607
2021-06-23 $42.24 $42.65 $42.24 $42.55 $42.49 13,742
2021-06-22 $41.89 $42.35 $41.78 $42.33 $42.27 25,872
2021-06-21 $41.56 $41.92 $41.29 $41.83 $41.77 26,943
2021-06-18 $41.44 $41.79 $41.39 $41.47 $41.41 15,070
2021-06-17 $41.27 $41.90 $41.27 $41.77 $41.71 19,124
2021-06-16 $41.68 $41.68 $40.94 $41.44 $41.38 31,604
2021-06-15 $42.00 $42.01 $41.51 $41.59 $41.53 39,154
2021-06-14 $41.98 $42.08 $41.90 $42.00 $41.94 16,210
2021-06-11 $41.65 $41.88 $41.65 $41.87 $41.81 37,128
2021-06-10 $41.44 $41.53 $41.20 $41.53 $41.47 23,222
2021-06-09 $41.63 $41.64 $41.29 $41.29 $41.23 8,728
2021-06-08 $41.37 $41.63 $41.17 $41.51 $41.45 13,502
2021-06-07 $41.19 $41.37 $41.05 $41.36 $41.30 13,409
2021-06-04 $41.00 $41.18 $40.90 $41.18 $41.12 13,704
2021-06-03 $41.06 $41.06 $40.60 $40.79 $40.73 16,727
2021-06-02 $41.44 $41.49 $41.19 $41.40 $41.34 25,290
2021-06-01 $41.49 $41.49 $41.14 $41.29 $41.23 17,949
2021-05-28 $41.43 $41.53 $41.25 $41.25 $41.19 21,722
2021-05-27 $41.15 $41.47 $41.01 $41.38 $41.32 19,939
2021-05-26 $41.00 $41.27 $41.00 $41.22 $41.16 15,253
2021-05-25 $41.00 $41.10 $40.71 $40.71 $40.65 27,178
2021-05-24 $40.42 $40.87 $40.42 $40.83 $40.77 12,589
2021-05-21 $40.49 $40.49 $40.06 $40.06 $40.00 15,903
2021-05-20 $39.67 $40.41 $39.67 $40.27 $40.21 14,118
2021-05-19 $39.01 $39.54 $38.88 $39.54 $39.48 81,496
2021-05-18 $39.86 $40.22 $39.77 $39.78 $39.72 22,966
2021-05-17 $39.69 $39.84 $39.32 $39.73 $39.67 19,449
2021-05-14 $39.34 $39.92 $39.31 $39.92 $39.86 13,378
2021-05-13 $39.07 $39.41 $38.67 $38.94 $38.88 15,880
2021-05-12 $39.59 $39.80 $38.72 $38.77 $38.71 103,314
2021-05-11 $39.35 $40.17 $39.30 $40.15 $40.09 219,098
2021-05-10 $40.82 $40.82 $40.09 $40.09 $40.03 26,272
2021-05-07 $40.75 $41.27 $40.75 $40.98 $40.92 16,052
2021-05-06 $40.48 $40.48 $39.95 $40.37 $40.31 49,487
2021-05-05 $41.28 $41.28 $40.37 $40.47 $40.41 30,818
2021-05-04 $41.08 $41.39 $40.36 $40.79 $40.73 41,359
2021-05-03 $41.97 $42.05 $41.56 $41.60 $41.54 37,987
2021-04-30 $42.16 $42.16 $41.68 $41.71 $41.65 49,997
2021-04-29 $42.75 $42.75 $41.92 $42.24 $42.18 46,475
2021-04-28 $42.29 $42.55 $42.17 $42.39 $42.33 40,076
2021-04-27 $42.50 $42.69 $42.40 $42.43 $42.37 24,219
2021-04-26 $42.29 $42.47 $42.13 $42.43 $42.37 27,573
2021-04-23 $41.74 $42.24 $41.74 $42.17 $42.11 41,488
2021-04-22 $41.79 $41.98 $41.31 $41.47 $41.41 44,498
2021-04-21 $41.39 $41.70 $41.02 $41.65 $41.59 36,831
2021-04-20 $42.29 $42.29 $41.25 $41.49 $41.43 40,302
2021-04-19 $42.86 $42.86 $42.03 $42.23 $42.16 33,705
2021-04-16 $43.13 $43.13 $42.66 $42.79 $42.72 155,537
2021-04-15 $42.64 $42.93 $42.64 $42.93 $42.86 44,642
2021-04-14 $42.85 $43.06 $42.27 $42.28 $42.22 38,325
2021-04-13 $42.51 $42.92 $42.51 $42.80 $42.73 63,499
2021-04-12 $42.55 $42.62 $42.11 $42.51 $42.45 93,748
2021-04-09 $42.23 $42.49 $42.03 $42.46 $42.40 22,454
2021-04-08 $41.99 $42.23 $41.83 $42.20 $42.14 105,932
2021-04-07 $41.73 $41.89 $41.50 $41.65 $41.59 294,630
2021-04-06 $41.18 $41.77 $41.18 $41.55 $41.49 85,558
2021-04-05 $40.82 $41.22 $40.80 $41.18 $41.12 26,107
2021-04-01 $40.54 $40.85 $40.47 $40.80 $40.74 21,052
2021-03-31 $39.95 $40.43 $39.95 $40.12 $40.06 18,220
2021-03-30 $39.19 $39.78 $39.09 $39.65 $39.59 31,421
2021-03-29 $39.91 $40.14 $39.21 $39.41 $39.35 24,875
2021-03-26 $39.77 $39.96 $39.05 $39.96 $39.90 27,883
2021-03-25 $38.74 $39.37 $38.25 $39.26 $39.20 29,751
2021-03-24 $40.37 $40.37 $39.00 $39.04 $38.98 26,364
2021-03-23 $40.72 $40.73 $39.94 $40.03 $39.97 27,809
2021-03-22 $40.38 $40.87 $40.38 $40.61 $40.54 184,174
2021-03-19 $40.70 $40.72 $39.97 $40.49 $40.43 39,841
2021-03-18 $41.11 $41.23 $40.24 $40.32 $40.26 51,054
2021-03-17 $41.23 $41.63 $40.68 $41.48 $41.42 50,540
2021-03-16 $41.78 $41.78 $40.99 $41.22 $41.16 30,057
2021-03-15 $41.27 $41.61 $40.96 $41.58 $41.52 26,397
2021-03-12 $40.47 $41.00 $40.16 $41.00 $40.94 61,579
2021-03-11 $40.42 $40.82 $40.17 $40.78 $40.72 49,610
2021-03-10 $40.03 $40.15 $39.55 $39.63 $39.57 27,990
2021-03-09 $39.08 $39.83 $39.08 $39.59 $39.53 31,445
2021-03-08 $39.12 $39.52 $38.49 $38.49 $38.43 38,724
2021-03-05 $38.77 $39.01 $36.82 $38.98 $38.92 247,972
2021-03-04 $39.71 $39.82 $37.76 $38.48 $38.42 58,772
2021-03-03 $40.75 $40.83 $39.60 $39.69 $39.63 51,546
2021-03-02 $41.41 $41.41 $40.77 $40.77 $40.71 65,391
2021-03-01 $40.53 $41.10 $40.40 $41.04 $40.98 27,490
2021-02-26 $39.97 $40.19 $39.01 $39.84 $39.77 39,656
2021-02-25 $41.11 $41.11 $39.17 $39.27 $39.21 59,316
2021-02-24 $40.60 $40.98 $40.26 $40.80 $40.74 74,551
2021-02-23 $40.00 $41.10 $38.83 $40.92 $40.86 177,382
2021-02-22 $41.50 $41.53 $40.80 $40.88 $40.82 28,537
2021-02-19 $41.76 $41.94 $41.59 $41.71 $41.65 37,484
2021-02-18 $41.38 $41.66 $40.91 $41.55 $41.49 41,525
2021-02-17 $41.95 $41.95 $41.08 $41.65 $41.59 49,237
2021-02-16 $42.35 $42.35 $41.74 $41.92 $41.86 55,245
2021-02-12 $41.79 $41.85 $41.55 $41.85 $41.79 26,343
2021-02-11 $41.81 $41.94 $41.42 $41.65 $41.59 47,682
2021-02-10 $41.54 $41.65 $40.88 $41.56 $41.50 47,035
2021-02-09 $41.04 $41.29 $40.90 $41.11 $41.05 35,577
2021-02-08 $40.94 $41.01 $40.71 $41.01 $40.95 34,313
2021-02-05 $40.33 $40.55 $40.00 $40.55 $40.49 30,813
2021-02-04 $39.60 $39.99 $39.60 $39.96 $39.90 52,587
2021-02-03 $39.60 $39.60 $38.94 $39.16 $39.10 25,480
2021-02-02 $38.85 $39.32 $38.71 $39.22 $39.16 60,649
2021-02-01 $38.16 $38.39 $37.61 $38.37 $38.31 24,490
2021-01-29 $38.04 $38.05 $37.13 $37.51 $37.45 58,265
2021-01-28 $37.73 $38.46 $37.73 $38.07 $38.01 29,138
2021-01-27 $38.17 $38.24 $37.27 $37.50 $37.44 103,626
2021-01-26 $39.11 $39.11 $38.60 $38.72 $38.66 26,106
2021-01-25 $39.23 $39.29 $37.99 $38.80 $38.74 61,200
2021-01-22 $38.94 $38.94 $38.72 $38.88 $38.82 28,809
2021-01-21 $39.30 $39.30 $38.80 $39.00 $38.94 43,271
2021-01-20 $38.54 $38.99 $38.54 $38.90 $38.84 28,339
2021-01-19 $38.22 $38.22 $37.83 $38.17 $38.11 26,217
2021-01-15 $38.17 $38.18 $37.54 $37.85 $37.79 34,994
2021-01-14 $38.77 $38.80 $38.13 $38.18 $38.12 38,984
2021-01-13 $38.49 $38.72 $38.30 $38.50 $38.44 43,879
2021-01-12 $38.24 $38.42 $38.08 $38.38 $38.32 35,515
2021-01-11 $38.03 $38.35 $37.80 $38.04 $37.98 44,043
2021-01-08 $38.40 $38.46 $37.97 $38.39 $38.33 36,769
2021-01-07 $37.65 $38.13 $37.65 $38.05 $37.99 41,740
2021-01-06 $37.00 $37.84 $37.00 $37.35 $37.29 49,798
2021-01-05 $36.94 $37.46 $36.91 $37.44 $37.38 41,661
2021-01-04 $37.65 $37.65 $36.43 $36.76 $36.70 46,959
2020-12-31 $37.62 $37.62 $37.28 $37.41 $37.35 15,430
2020-12-30 $37.58 $37.75 $37.41 $37.48 $37.42 24,666
2020-12-29 $37.74 $37.75 $37.21 $37.31 $37.20 20,546
2020-12-28 $37.98 $37.98 $37.37 $37.54 $37.43 25,463
2020-12-24 $37.82 $37.82 $37.39 $37.56 $37.45 12,062
2020-12-23 $37.77 $37.82 $37.58 $37.60 $37.49 27,572
2020-12-22 $37.63 $37.77 $37.48 $37.75 $37.64 28,471
2020-12-21 $37.38 $37.64 $36.98 $37.52 $37.41 29,133
2020-12-18 $37.95 $37.95 $37.46 $37.74 $37.63 46,015
2020-12-17 $37.49 $37.75 $37.49 $37.70 $37.59 31,517
2020-12-16 $37.40 $37.41 $37.17 $37.39 $37.28 17,180
2020-12-15 $36.64 $37.08 $36.64 $37.08 $36.97 18,691
2020-12-14 $36.89 $37.00 $36.49 $36.49 $36.38 17,214
2020-12-11 $36.70 $36.70 $36.21 $36.55 $36.44 19,968
2020-12-10 $36.06 $36.74 $36.04 $36.68 $36.57 18,644
2020-12-09 $36.84 $36.84 $36.00 $36.17 $36.06 16,217
2020-12-08 $36.61 $36.62 $36.30 $36.47 $36.36 21,984
2020-12-07 $36.62 $36.62 $36.27 $36.53 $36.41 27,019
2020-12-04 $36.17 $36.28 $35.99 $36.28 $36.17 14,835
2020-12-03 $35.90 $36.09 $35.85 $35.90 $35.79 17,171
2020-12-02 $35.49 $35.82 $35.10 $35.77 $35.66 48,803
2020-12-01 $35.74 $35.74 $35.37 $35.54 $35.43 24,112
2020-11-30 $35.50 $35.50 $34.62 $35.18 $35.07 22,860
2020-11-27 $35.52 $35.52 $35.25 $35.25 $35.14 22,790
2020-11-25 $35.06 $35.31 $34.92 $35.23 $35.12 16,592
2020-11-24 $35.03 $35.07 $34.71 $35.00 $34.89 47,556
2020-11-23 $34.41 $34.88 $34.40 $34.69 $34.58 68,901
2020-11-20 $34.25 $34.38 $34.16 $34.25 $34.14 10,700
2020-11-19 $33.93 $34.21 $33.82 $34.13 $34.03 12,255
2020-11-18 $34.16 $34.19 $33.79 $33.84 $33.74 25,187
2020-11-17 $33.88 $34.17 $33.79 $34.04 $33.94 11,555
2020-11-16 $33.85 $33.92 $33.69 $33.85 $33.75 14,625
2020-11-13 $33.37 $33.61 $33.24 $33.57 $33.47 10,390
2020-11-12 $33.51 $33.59 $33.09 $33.14 $33.04 11,024
2020-11-11 $33.40 $33.59 $33.27 $33.51 $33.41 20,360
2020-11-10 $33.53 $33.53 $32.69 $32.99 $32.89 17,654
2020-11-09 $35.21 $35.31 $33.51 $33.51 $33.41 29,495
2020-11-06 $33.55 $33.88 $32.92 $33.83 $33.73 39,989
2020-11-05 $33.22 $33.44 $33.10 $33.38 $33.28 12,115
2020-11-04 $32.24 $32.67 $32.15 $32.60 $32.50 12,880
2020-11-03 $31.28 $31.77 $31.02 $31.61 $31.51 40,385
2020-11-02 $30.94 $31.18 $30.67 $30.84 $30.75 14,432
2020-10-30 $31.38 $31.53 $30.41 $30.56 $30.47 37,266
2020-10-29 $31.61 $32.06 $31.41 $31.90 $31.80 22,720
2020-10-28 $31.98 $32.05 $31.58 $31.65 $31.55 19,148
2020-10-27 $32.78 $32.87 $32.64 $32.70 $32.60 13,524
2020-10-26 $33.00 $33.13 $32.27 $32.53 $32.43 16,439
2020-10-23 $33.21 $33.34 $32.92 $33.32 $33.22 13,519
2020-10-22 $32.83 $32.90 $32.38 $32.90 $32.79 10,949
2020-10-21 $32.86 $33.14 $32.74 $32.80 $32.70 12,319
2020-10-20 $32.71 $32.92 $32.52 $32.60 $32.50 20,890
2020-10-19 $33.02 $33.15 $32.33 $32.40 $32.30 31,448
2020-10-16 $33.21 $33.21 $32.80 $32.80 $32.70 24,459
2020-10-15 $32.60 $33.04 $32.37 $32.95 $32.85 26,428
2020-10-14 $33.44 $33.45 $32.70 $32.97 $32.87 11,598
2020-10-13 $33.31 $33.36 $33.11 $33.25 $33.15 11,906
2020-10-12 $33.01 $33.27 $32.90 $33.06 $32.96 26,702
2020-10-09 $32.54 $32.81 $32.54 $32.76 $32.66 25,254
2020-10-08 $32.49 $32.50 $32.30 $32.50 $32.40 10,917
2020-10-07 $32.06 $32.30 $32.00 $32.26 $32.16 23,300
2020-10-06 $32.40 $32.40 $31.57 $31.60 $31.50 36,713
2020-10-05 $31.97 $32.24 $31.87 $32.19 $32.09 15,053
2020-10-02 $31.30 $31.74 $31.30 $31.71 $31.61 15,177
2020-10-01 $31.53 $31.96 $31.53 $31.96 $31.86 16,200
2020-09-30 $31.19 $31.43 $30.90 $31.22 $31.12 12,379
2020-09-29 $31.08 $31.17 $30.93 $31.05 $30.96 32,868
2020-09-28 $31.09 $31.14 $30.88 $31.10 $31.00 16,988
2020-09-25 $30.07 $30.55 $29.85 $30.48 $30.39 53,344
2020-09-24 $29.92 $30.29 $29.76 $29.96 $29.87 17,530
2020-09-23 $30.89 $30.95 $30.12 $30.12 $30.03 19,076
2020-09-22 $30.31 $30.70 $30.11 $30.64 $30.55 13,908
2020-09-21 $29.47 $30.01 $29.39 $29.92 $29.83 32,427
2020-09-18 $30.71 $30.71 $29.62 $30.16 $30.07 23,684
2020-09-17 $30.41 $30.56 $30.16 $30.41 $30.32 18,016
2020-09-16 $31.30 $31.35 $30.98 $30.99 $30.90 12,347
2020-09-15 $31.04 $31.34 $31.04 $31.12 $31.02 101,275
2020-09-14 $30.71 $30.94 $30.69 $30.85 $30.76 14,142
2020-09-11 $30.94 $30.94 $30.23 $30.40 $30.31 12,700
2020-09-10 $31.22 $31.83 $30.52 $30.57 $30.48 17,126
2020-09-09 $30.97 $31.12 $30.59 $31.06 $30.97 10,839
2020-09-08 $30.72 $31.02 $30.27 $30.48 $30.39 104,149
2020-09-04 $31.71 $31.89 $30.10 $31.19 $31.10 52,664
2020-09-03 $32.91 $32.91 $31.58 $31.68 $31.58 40,235
2020-09-02 $32.98 $33.18 $32.43 $33.10 $33.00 59,135
2020-09-01 $32.29 $32.77 $32.29 $32.75 $32.65 20,517
2020-08-31 $32.27 $32.28 $31.91 $32.14 $32.04 31,660
2020-08-28 $32.28 $32.29 $32.06 $32.29 $32.19 24,040
2020-08-27 $32.12 $32.28 $31.90 $32.18 $32.08 13,206
2020-08-26 $31.98 $32.20 $31.86 $32.15 $32.05 27,126
2020-08-25 $31.72 $31.77 $31.43 $31.77 $31.67 18,492
2020-08-24 $31.67 $31.67 $31.38 $31.48 $31.38 19,350
2020-08-21 $31.20 $31.24 $31.02 $31.21 $31.11 20,524
2020-08-20 $30.81 $31.41 $30.81 $31.17 $31.08 12,054
2020-08-19 $30.94 $31.12 $30.81 $30.83 $30.74 30,394
2020-08-18 $30.88 $31.00 $30.64 $30.94 $30.85 18,163
2020-08-17 $30.50 $30.89 $30.50 $30.89 $30.80 20,420
2020-08-14 $30.52 $30.58 $30.43 $30.51 $30.42 13,850
2020-08-13 $30.57 $30.80 $30.50 $30.58 $30.49 13,912
2020-08-12 $30.49 $30.59 $30.40 $30.45 $30.36 23,408
2020-08-11 $30.54 $30.77 $30.15 $30.15 $30.05 15,900
2020-08-10 $30.57 $30.82 $30.32 $30.40 $30.31 24,775
2020-08-07 $30.71 $30.74 $30.33 $30.53 $30.44 17,128
2020-08-06 $30.31 $30.78 $30.31 $30.75 $30.66 27,536
2020-08-05 $30.05 $30.49 $30.05 $30.38 $30.29 23,512
2020-08-04 $29.66 $29.93 $29.66 $29.92 $29.83 142,374
2020-08-03 $29.51 $29.79 $29.45 $29.77 $29.68 14,102
2020-07-31 $29.38 $29.50 $29.12 $29.46 $29.37 19,116
2020-07-30 $29.00 $29.38 $28.91 $29.29 $29.20 12,374
2020-07-29 $29.08 $29.45 $29.02 $29.24 $29.15 13,525
2020-07-28 $29.07 $29.13 $28.87 $28.87 $28.78 11,199
2020-07-27 $28.83 $29.11 $28.72 $29.11 $29.02 15,264
2020-07-24 $28.67 $28.86 $28.39 $28.72 $28.63 10,872
2020-07-23 $29.31 $29.52 $28.53 $28.85 $28.76 20,688
2020-07-22 $29.09 $29.46 $29.09 $29.46 $29.37 14,464
2020-07-21 $29.00 $29.50 $27.89 $29.21 $29.12 22,946
2020-07-20 $28.92 $29.47 $28.83 $29.39 $29.30 9,745
2020-07-17 $28.87 $28.90 $28.65 $28.80 $28.71 12,909
2020-07-16 $28.71 $28.99 $28.65 $28.86 $28.77 12,327
2020-07-15 $28.93 $29.06 $28.62 $29.00 $28.91 27,631
2020-07-14 $27.91 $28.58 $27.73 $28.50 $28.41 24,306
2020-07-13 $29.30 $29.47 $28.22 $28.25 $28.16 62,019
2020-07-10 $28.91 $29.10 $28.60 $29.10 $29.01 55,731
2020-07-09 $28.89 $28.98 $28.40 $28.82 $28.73 43,352
2020-07-08 $28.66 $28.91 $28.43 $28.91 $28.82 39,600
2020-07-07 $28.58 $28.81 $28.37 $28.43 $28.34 50,513
2020-07-06 $28.48 $28.82 $28.46 $28.58 $28.49 26,906
2020-07-02 $28.18 $28.50 $28.02 $28.06 $27.97 29,571
2020-07-01 $27.76 $28.10 $27.74 $28.00 $27.91 26,125
2020-06-30 $27.17 $27.62 $27.17 $27.62 $27.54 28,783
2020-06-29 $26.78 $27.17 $26.48 $27.14 $27.06 17,053
2020-06-26 $27.28 $27.45 $26.74 $26.74 $26.64 42,654
2020-06-25 $26.95 $27.49 $26.83 $27.48 $27.38 21,061
2020-06-24 $27.59 $27.90 $26.73 $27.12 $27.02 37,044
2020-06-23 $27.95 $28.06 $27.78 $27.86 $27.75 22,423
2020-06-22 $27.04 $27.68 $26.77 $27.68 $27.57 34,348
2020-06-19 $27.70 $27.80 $27.22 $27.25 $27.15 17,553
2020-06-18 $27.14 $27.54 $27.14 $27.54 $27.44 7,116
2020-06-17 $27.38 $27.55 $27.31 $27.37 $27.27 16,818
2020-06-16 $27.30 $27.62 $27.09 $27.36 $27.26 42,538
2020-06-15 $26.08 $26.86 $25.78 $26.85 $26.75 15,076
2020-06-12 $26.89 $26.89 $25.89 $26.44 $26.34 15,785
2020-06-11 $26.67 $27.02 $26.01 $26.09 $25.99 38,781
2020-06-10 $27.83 $27.95 $27.47 $27.70 $27.59 45,940
2020-06-09 $27.92 $28.01 $27.70 $27.88 $27.77 9,371
2020-06-08 $27.99 $28.09 $27.83 $28.07 $27.96 18,527
2020-06-05 $27.29 $27.97 $27.29 $27.76 $27.65 161,908
2020-06-04 $27.36 $27.39 $26.95 $27.00 $26.90 36,898
2020-06-03 $27.00 $27.40 $27.00 $27.37 $27.27 13,653
2020-06-02 $26.75 $26.83 $26.50 $26.83 $26.73 34,350
2020-06-01 $26.23 $26.66 $26.23 $26.58 $26.48 10,128
2020-05-29 $25.95 $26.13 $25.82 $26.13 $26.03 16,438
2020-05-28 $26.00 $26.39 $25.98 $25.99 $25.89 50,754
2020-05-27 $25.97 $26.06 $25.32 $26.06 $25.96 114,904
2020-05-26 $26.19 $26.30 $25.91 $26.04 $25.94 17,092
2020-05-22 $25.41 $25.69 $25.35 $25.62 $25.52 12,626
2020-05-21 $25.49 $25.64 $25.23 $25.42 $25.32 14,027
2020-05-20 $25.55 $25.59 $25.30 $25.56 $25.46 22,637
2020-05-19 $25.08 $25.35 $24.94 $24.98 $24.88 13,538
2020-05-18 $24.93 $25.20 $24.93 $25.07 $24.97 25,334
2020-05-15 $23.59 $24.28 $23.59 $24.23 $24.13 22,807
2020-05-14 $23.28 $23.86 $23.18 $23.85 $23.76 16,633
2020-05-13 $24.16 $24.16 $23.42 $23.68 $23.59 8,028
2020-05-12 $24.65 $24.73 $24.13 $24.13 $24.04 14,099
2020-05-11 $24.42 $24.78 $24.42 $24.65 $24.55 9,209
2020-05-08 $24.58 $24.73 $24.39 $24.72 $24.63 8,654
2020-05-07 $23.96 $24.38 $23.96 $24.18 $24.09 13,187
2020-05-06 $23.48 $23.73 $23.48 $23.63 $23.54 9,165
2020-05-05 $23.52 $23.71 $23.38 $23.38 $23.29 10,103
2020-05-04 $22.63 $23.12 $22.61 $23.06 $22.98 11,333
2020-05-01 $23.18 $23.18 $22.74 $22.90 $22.81 10,099
2020-04-30 $23.56 $23.81 $23.45 $23.60 $23.51 12,323
2020-04-29 $23.41 $24.10 $23.41 $23.99 $23.90 14,567
2020-04-28 $23.73 $23.73 $23.05 $23.07 $22.98 13,405
2020-04-27 $23.02 $23.34 $22.86 $23.27 $23.18 14,094
2020-04-24 $22.40 $22.76 $22.16 $22.66 $22.57 6,932
2020-04-23 $22.47 $22.60 $22.20 $22.24 $22.16 14,836
2020-04-22 $22.13 $22.38 $21.98 $22.27 $22.19 8,652
2020-04-21 $22.13 $22.13 $21.41 $21.61 $21.52 11,470
2020-04-20 $22.16 $22.62 $22.16 $22.28 $22.19 16,850
2020-04-17 $22.24 $22.66 $22.24 $22.58 $22.49 11,159
2020-04-16 $22.11 $22.11 $21.73 $22.00 $21.92 8,645
2020-04-15 $21.85 $22.04 $21.55 $21.86 $21.78 7,720
2020-04-14 $21.99 $22.42 $21.99 $22.34 $22.26 13,652
2020-04-13 $21.72 $21.72 $21.27 $21.57 $21.48 12,484
2020-04-09 $21.62 $21.98 $21.54 $21.72 $21.64 13,072
2020-04-08 $20.93 $21.25 $20.66 $21.20 $21.12 28,680
2020-04-07 $21.03 $21.29 $20.45 $20.74 $20.66 9,058
2020-04-06 $19.18 $20.20 $19.18 $20.20 $20.13 13,068
2020-04-03 $18.90 $18.93 $18.36 $18.58 $18.51 13,760
2020-04-02 $18.69 $19.21 $18.57 $18.90 $18.83 29,209
2020-04-01 $19.39 $19.39 $18.71 $18.79 $18.72 6,992
2020-03-31 $20.29 $20.41 $19.86 $20.00 $19.92 24,117
2020-03-30 $20.04 $20.44 $19.62 $20.44 $20.36 48,095
2020-03-27 $20.17 $20.42 $19.55 $20.14 $20.06 22,702
2020-03-26 $20.12 $20.70 $19.91 $20.51 $20.43 37,401
2020-03-25 $19.32 $20.47 $19.23 $19.74 $19.66 31,373
2020-03-24 $18.34 $19.31 $18.34 $19.31 $19.24 9,424
2020-03-23 $17.47 $17.70 $16.74 $17.56 $17.49 50,112
2020-03-20 $18.43 $18.94 $17.58 $17.60 $17.53 12,593
2020-03-19 $17.20 $18.56 $16.98 $18.27 $18.20 18,170
2020-03-18 $17.70 $18.25 $16.61 $17.47 $17.40 26,656
2020-03-17 $18.57 $19.26 $17.51 $18.85 $18.78 26,302
2020-03-16 $19.06 $19.69 $18.07 $18.31 $18.24 34,955
2020-03-13 $20.44 $21.20 $19.73 $21.18 $21.10 37,345
2020-03-12 $20.42 $21.43 $19.52 $19.78 $19.70 67,113
2020-03-11 $23.01 $23.01 $21.88 $22.02 $21.94 22,492
2020-03-10 $22.92 $23.51 $22.17 $23.36 $23.27 72,894
2020-03-09 $22.28 $23.50 $22.01 $22.40 $22.32 29,228
2020-03-06 $24.01 $24.17 $23.60 $24.13 $24.04 11,652
2020-03-05 $24.89 $25.00 $24.45 $24.66 $24.57 9,632
2020-03-04 $24.97 $25.36 $24.69 $25.24 $25.14 12,737
2020-03-03 $25.24 $25.44 $24.34 $24.50 $24.40 19,637
2020-03-02 $24.36 $25.00 $24.10 $25.00 $24.91 28,368
2020-02-28 $23.53 $24.41 $23.46 $24.31 $24.22 80,523
2020-02-27 $25.03 $25.29 $24.40 $24.40 $24.31 30,553
2020-02-26 $25.94 $26.09 $25.41 $25.47 $25.37 33,334
2020-02-25 $26.70 $26.70 $25.66 $25.75 $25.65 54,648
2020-02-24 $26.49 $26.75 $26.30 $26.52 $26.42 35,091
2020-02-21 $27.84 $27.84 $27.44 $27.54 $27.43 23,961
2020-02-20 $27.92 $28.02 $27.59 $27.90 $27.79 14,458
2020-02-19 $27.80 $27.95 $27.73 $27.84 $27.74 16,464
2020-02-18 $27.69 $27.74 $27.60 $27.71 $27.60 42,392
2020-02-14 $27.74 $27.74 $27.54 $27.64 $27.53 11,555
2020-02-13 $27.52 $27.68 $27.44 $27.60 $27.50 23,293
2020-02-12 $27.37 $27.50 $27.35 $27.49 $27.38 14,022
2020-02-11 $27.50 $27.50 $27.26 $27.38 $27.28 12,429
2020-02-10 $27.29 $27.35 $27.19 $27.35 $27.25 55,290
2020-02-07 $27.18 $27.27 $27.06 $27.14 $27.04 23,416
2020-02-06 $27.16 $27.24 $27.07 $27.17 $27.07 14,778
2020-02-05 $27.22 $27.22 $26.87 $26.93 $26.83 11,602
2020-02-04 $26.83 $27.19 $26.83 $27.14 $27.04 15,417
2020-02-03 $26.32 $26.72 $26.32 $26.58 $26.48 11,352
2020-01-31 $26.66 $26.66 $26.16 $26.21 $26.11 25,589
2020-01-30 $26.38 $26.67 $26.36 $26.67 $26.57 23,996
2020-01-29 $26.85 $26.90 $26.71 $26.79 $26.69 11,660
2020-01-28 $26.62 $26.86 $26.53 $26.83 $26.72 6,755
2020-01-27 $26.49 $26.62 $26.40 $26.51 $26.41 20,376
2020-01-24 $27.24 $27.29 $26.79 $26.91 $26.81 31,525
2020-01-23 $27.01 $27.25 $26.94 $27.25 $27.15 45,982
2020-01-22 $27.27 $27.36 $27.10 $27.14 $27.03 8,374
2020-01-21 $27.07 $27.19 $27.01 $27.12 $27.02 27,444
2020-01-17 $27.02 $27.10 $26.97 $27.08 $26.97 32,468
2020-01-16 $26.87 $26.98 $26.87 $26.95 $26.84 16,874
2020-01-15 $26.80 $26.90 $26.73 $26.80 $26.70 17,147
2020-01-14 $26.87 $26.87 $26.62 $26.71 $26.61 22,057
2020-01-13 $26.59 $26.75 $26.49 $26.72 $26.62 42,787
2020-01-10 $26.62 $26.62 $26.40 $26.45 $26.35 10,481
2020-01-09 $26.61 $26.61 $26.40 $26.53 $26.43 44,643
2020-01-08 $26.24 $26.50 $26.24 $26.42 $26.31 21,539
2020-01-07 $26.24 $26.24 $26.10 $26.16 $26.06 12,964
2020-01-06 $25.95 $26.14 $25.87 $26.13 $26.03 18,929
2020-01-03 $25.91 $26.12 $25.86 $26.05 $25.95 13,261
2020-01-02 $26.06 $26.07 $25.92 $26.07 $25.97 50,929
2019-12-31 $25.74 $25.90 $25.71 $25.90 $25.80 19,818
2019-12-30 $25.95 $25.95 $25.68 $25.75 $25.65 17,661
2019-12-27 $26.20 $26.20 $26.01 $26.05 $25.86 17,210
2019-12-26 $25.96 $26.10 $25.96 $26.07 $25.88 45,537
2019-12-24 $26.00 $26.00 $25.91 $25.96 $25.77 8,575
2019-12-23 $25.96 $25.98 $25.86 $25.91 $25.72 44,938
2019-12-20 $25.98 $26.00 $25.83 $25.98 $25.79 16,865
2019-12-19 $25.72 $25.90 $25.72 $25.87 $25.68 18,132
2019-12-18 $25.72 $25.76 $25.66 $25.72 $25.53 11,964
2019-12-17 $25.82 $25.82 $25.57 $25.63 $25.44 19,789
2019-12-16 $25.47 $25.72 $25.47 $25.67 $25.48 34,960
2019-12-13 $25.41 $25.44 $25.28 $25.39 $25.20 8,809
2019-12-12 $25.28 $25.48 $25.23 $25.37 $25.19 18,621
2019-12-11 $25.33 $25.35 $25.17 $25.34 $25.16 18,367
2019-12-10 $25.28 $25.34 $25.22 $25.25 $25.07 11,485
2019-12-09 $25.44 $25.48 $25.34 $25.35 $25.17 13,687
2019-12-06 $25.48 $25.48 $25.36 $25.39 $25.20 12,168
2019-12-05 $25.29 $25.35 $25.19 $25.24 $25.05 6,557
2019-12-04 $25.27 $25.33 $25.19 $25.29 $25.11 10,463
2019-12-03 $25.07 $25.12 $24.86 $25.09 $24.90 33,373
2019-12-02 $25.64 $25.64 $25.12 $25.24 $25.05 31,335
2019-11-29 $25.59 $25.69 $25.53 $25.55 $25.37 8,978
2019-11-27 $25.56 $25.71 $25.54 $25.67 $25.48 24,832
2019-11-26 $25.40 $25.58 $25.37 $25.53 $25.35 27,375
2019-11-25 $25.13 $25.33 $25.13 $25.30 $25.12 11,620
2019-11-22 $25.11 $25.12 $24.97 $25.10 $24.91 12,405
2019-11-21 $25.07 $25.11 $25.00 $25.00 $24.82 8,361
2019-11-20 $25.05 $25.22 $24.89 $25.04 $24.86 32,581
2019-11-19 $25.22 $25.22 $25.03 $25.14 $24.96 19,919
2019-11-18 $25.08 $25.23 $25.01 $25.16 $24.98 19,868
2019-11-15 $25.04 $25.07 $24.93 $25.01 $24.83 20,119
2019-11-14 $24.79 $24.92 $24.77 $24.92 $24.74 13,042
2019-11-13 $24.75 $24.76 $24.55 $24.74 $24.56 67,372
2019-11-12 $24.70 $24.82 $24.65 $24.70 $24.52 41,539
2019-11-11 $24.67 $24.73 $24.51 $24.73 $24.55 43,997
2019-11-08 $24.60 $24.68 $24.57 $24.62 $24.44 10,091
2019-11-07 $24.68 $24.69 $24.50 $24.52 $24.34 42,723
2019-11-06 $24.70 $24.72 $24.55 $24.72 $24.54 31,649
2019-11-05 $24.97 $24.97 $24.73 $24.75 $24.57 43,689
2019-11-04 $25.08 $25.08 $24.95 $24.99 $24.81 12,342
2019-11-01 $25.06 $25.06 $24.89 $24.97 $24.79 35,691
2019-10-31 $25.10 $25.10 $24.84 $24.94 $24.76 40,470
2019-10-30 $24.99 $25.10 $24.89 $25.02 $24.84 12,244
2019-10-29 $25.02 $25.02 $24.82 $24.82 $24.64 22,076
2019-10-28 $25.05 $25.19 $25.05 $25.16 $24.98 37,788
2019-10-25 $24.88 $25.04 $24.83 $24.96 $24.78 9,234
2019-10-24 $25.02 $25.02 $24.82 $24.95 $24.77 14,389
2019-10-23 $25.13 $25.13 $24.94 $25.07 $24.89 80,186
2019-10-22 $25.31 $25.31 $25.07 $25.11 $24.93 108,168
2019-10-21 $25.28 $25.31 $25.19 $25.30 $25.12 14,108
2019-10-18 $25.28 $25.29 $24.94 $25.09 $24.91 22,572
2019-10-17 $25.32 $25.44 $25.31 $25.32 $25.14 11,204
2019-10-16 $25.12 $25.25 $25.09 $25.25 $25.07 25,610
2019-10-15 $25.08 $25.27 $25.05 $25.27 $25.09 30,130
2019-10-14 $24.94 $25.03 $24.92 $24.95 $24.77 24,796
2019-10-11 $24.99 $25.20 $24.99 $25.02 $24.84 14,512
2019-10-10 $24.53 $24.77 $24.53 $24.67 $24.49 23,660
2019-10-09 $24.57 $24.66 $24.49 $24.52 $24.34 31,672
2019-10-08 $24.50 $24.63 $24.34 $24.34 $24.16 41,139
2019-10-07 $24.76 $24.79 $24.61 $24.68 $24.50 42,054
2019-10-04 $24.60 $24.77 $24.52 $24.74 $24.56 6,579
2019-10-03 $24.25 $24.45 $23.98 $24.43 $24.25 113,093
2019-10-02 $24.49 $24.49 $24.15 $24.30 $24.12 30,178
2019-10-01 $24.96 $25.00 $24.66 $24.68 $24.50 11,468
2019-09-30 $24.66 $24.88 $24.66 $24.82 $24.64 8,885
2019-09-27 $25.00 $25.00 $24.48 $24.65 $24.47 17,737
2019-09-26 $24.90 $24.95 $24.72 $24.91 $24.73 16,110
2019-09-25 $24.75 $24.96 $24.67 $24.96 $24.78 10,935
2019-09-24 $25.14 $25.19 $24.64 $24.69 $24.51 18,129
2019-09-23 $25.06 $25.13 $25.00 $25.03 $24.85 27,043
2019-09-20 $25.31 $25.32 $25.02 $25.06 $24.88 14,803
2019-09-19 $25.35 $25.43 $25.26 $25.31 $25.13 21,794
2019-09-18 $25.46 $25.46 $25.10 $25.39 $25.21 22,540
2019-09-17 $25.29 $25.48 $25.29 $25.48 $25.29 135,392
2019-09-16 $25.18 $25.27 $25.15 $25.27 $25.09 16,700
2019-09-13 $25.43 $25.45 $25.27 $25.35 $25.17 16,502
2019-09-12 $25.39 $25.50 $25.31 $25.41 $25.23 41,019
2019-09-11 $25.20 $25.24 $25.03 $25.21 $25.03 21,597
2019-09-10 $25.33 $25.33 $24.99 $25.08 $24.90 21,000
2019-09-09 $25.67 $25.67 $25.33 $25.43 $25.25 26,233
2019-09-06 $25.62 $25.64 $25.55 $25.56 $25.37 27,300
2019-09-05 $25.37 $25.52 $25.31 $25.44 $25.26 14,600
2019-09-04 $25.10 $25.16 $24.97 $25.16 $24.98 12,328
2019-09-03 $24.96 $25.13 $24.80 $24.87 $24.69 26,899
2019-08-30 $25.39 $25.39 $25.04 $25.15 $24.97 12,711
2019-08-29 $25.17 $25.27 $25.10 $25.23 $25.05 34,280
2019-08-28 $24.66 $24.87 $24.55 $24.87 $24.69 15,573
2019-08-27 $24.92 $24.92 $24.60 $24.72 $24.54 17,771
2019-08-26 $24.61 $24.77 $24.52 $24.76 $24.58 21,405
2019-08-23 $25.00 $25.11 $24.43 $24.47 $24.29 37,401
2019-08-22 $25.21 $25.21 $24.90 $25.08 $24.90 19,736
2019-08-21 $25.11 $25.13 $25.01 $25.08 $24.90 23,634
2019-08-20 $24.89 $24.91 $24.75 $24.81 $24.63 9,573
2019-08-19 $24.95 $24.95 $24.77 $24.86 $24.68 29,608
2019-08-16 $24.47 $24.61 $24.44 $24.59 $24.41 14,216
2019-08-15 $24.40 $24.40 $24.13 $24.25 $24.07 32,390
2019-08-14 $24.69 $24.69 $24.24 $24.27 $24.09 428,042
2019-08-13 $24.66 $25.14 $24.59 $24.95 $24.77 150,546
2019-08-12 $24.95 $24.95 $24.60 $24.70 $24.52 69,158
2019-08-09 $25.25 $25.25 $24.88 $25.06 $24.88 534,834
2019-08-08 $25.05 $25.29 $24.90 $25.29 $25.11 158,636
2019-08-07 $24.58 $24.83 $24.28 $24.77 $24.59 22,094
2019-08-06 $24.37 $24.69 $24.35 $24.69 $24.51 31,077
2019-08-05 $24.82 $24.82 $24.10 $24.30 $24.12 57,730
2019-08-02 $25.32 $25.32 $24.99 $25.08 $24.90 46,885
2019-08-01 $25.76 $25.96 $25.35 $25.42 $25.23 38,629
2019-07-31 $25.99 $26.02 $25.50 $25.76 $25.57 50,348
2019-07-30 $26.00 $26.03 $25.86 $25.96 $25.77 72,409
2019-07-29 $26.24 $26.24 $26.03 $26.10 $25.91 61,049
2019-07-26 $25.99 $26.23 $25.99 $26.14 $25.95 80,050
2019-07-25 $25.89 $25.89 $25.71 $25.79 $25.60 75,701
2019-07-24 $25.65 $25.85 $25.63 $25.84 $25.65 22,739
2019-07-23 $25.57 $25.58 $25.39 $25.58 $25.39 51,423
2019-07-22 $25.46 $25.46 $25.34 $25.42 $25.24 25,282
2019-07-19 $25.77 $25.77 $25.35 $25.35 $25.17 28,144
2019-07-18 $25.61 $25.64 $25.49 $25.62 $25.43 9,470
2019-07-17 $25.70 $26.50 $25.62 $25.66 $25.47 50,209
2019-07-16 $26.03 $26.03 $25.81 $25.87 $25.68 32,093
2019-07-15 $26.03 $26.03 $25.88 $25.95 $25.76 47,920
2019-07-12 $25.83 $25.92 $25.77 $25.86 $25.67 44,320
2019-07-11 $25.71 $25.74 $25.62 $25.65 $25.46 48,503
2019-07-10 $25.69 $25.74 $25.51 $25.66 $25.47 42,389
2019-07-09 $25.45 $25.56 $25.36 $25.49 $25.30 161,983
2019-07-08 $25.39 $25.39 $25.28 $25.31 $25.13 47,770
2019-07-05 $25.32 $25.45 $25.18 $25.45 $25.27 43,394
2019-07-03 $25.15 $25.40 $25.15 $25.40 $25.22 30,003
2019-07-02 $25.10 $25.10 $24.96 $25.08 $24.90 20,279
2019-07-01 $25.03 $25.12 $24.91 $25.07 $24.89 41,788
2019-06-28 $24.79 $24.79 $24.61 $24.73 $24.55 9,498
2019-06-27 $24.60 $24.69 $24.55 $24.69 $24.51 20,514
2019-06-26 $24.65 $24.65 $24.44 $24.51 $24.31 33,607
2019-06-25 $24.99 $24.99 $24.48 $24.50 $24.30 12,384
2019-06-24 $25.07 $25.07 $24.86 $24.91 $24.71 30,483
2019-06-21 $25.20 $25.20 $24.94 $24.97 $24.77 18,307
2019-06-20 $25.30 $25.30 $25.00 $25.14 $24.94 101,038
2019-06-19 $24.96 $25.00 $24.74 $24.99 $24.78 13,197
2019-06-18 $25.00 $25.12 $24.81 $24.81 $24.61 49,412
2019-06-17 $24.76 $24.79 $24.70 $24.76 $24.56 34,797
2019-06-14 $24.79 $24.79 $24.53 $24.63 $24.43 35,193
2019-06-13 $24.59 $24.63 $24.48 $24.60 $24.40 36,107
2019-06-12 $24.25 $24.45 $24.24 $24.40 $24.20 37,474
2019-06-11 $24.57 $24.57 $24.25 $24.37 $24.17 10,674
2019-06-10 $24.52 $24.55 $24.35 $24.35 $24.15 48,099
2019-06-07 $24.04 $24.37 $24.04 $24.24 $24.04 18,699
2019-06-06 $23.93 $24.03 $23.75 $24.00 $23.81 11,547
2019-06-05 $23.83 $23.84 $23.62 $23.82 $23.62 19,735
2019-06-04 $23.07 $23.56 $23.07 $23.48 $23.29 63,107
2019-06-03 $23.13 $23.15 $22.78 $22.96 $22.77 13,021
2019-05-31 $23.35 $23.37 $23.06 $23.20 $23.01 11,066
2019-05-30 $23.38 $23.59 $23.38 $23.45 $23.26 5,688
2019-05-29 $23.51 $23.51 $23.25 $23.40 $23.21 22,155
2019-05-28 $23.78 $24.01 $23.65 $23.69 $23.50 12,242
2019-05-24 $23.82 $23.90 $23.69 $23.79 $23.60 44,379
2019-05-23 $23.87 $23.87 $23.51 $23.60 $23.41 32,815
2019-05-22 $24.08 $24.11 $23.97 $23.98 $23.79 11,129
2019-05-21 $24.20 $24.23 $24.06 $24.17 $23.98 9,609
2019-05-20 $24.06 $24.06 $23.88 $23.99 $23.80 14,501
2019-05-17 $24.27 $24.41 $24.14 $24.21 $24.01 16,089
2019-05-16 $24.16 $24.49 $24.16 $24.35 $24.15 45,378
2019-05-15 $23.81 $24.15 $23.67 $24.10 $23.90 15,147
2019-05-14 $23.73 $23.99 $23.60 $23.83 $23.63 31,065
2019-05-13 $23.88 $23.88 $23.51 $23.60 $23.40 50,144
2019-05-10 $24.23 $24.28 $23.85 $24.21 $24.01 39,262
2019-05-09 $24.19 $24.28 $23.90 $24.27 $24.07 33,179
2019-05-08 $24.33 $24.43 $24.24 $24.33 $24.13 45,913
2019-05-07 $24.63 $24.64 $24.12 $24.33 $24.13 43,535
2019-05-06 $24.53 $24.84 $24.50 $24.82 $24.62 60,534
2019-05-03 $24.70 $24.87 $24.65 $24.86 $24.66 19,874
2019-05-02 $24.69 $24.69 $24.32 $24.52 $24.32 13,363
2019-05-01 $24.89 $24.93 $24.59 $24.66 $24.46 54,236
2019-04-30 $24.83 $24.83 $24.65 $24.81 $24.61 14,705
2019-04-29 $24.96 $24.96 $24.79 $24.81 $24.61 22,522
2019-04-26 $24.79 $24.85 $24.58 $24.80 $24.60 18,789
2019-04-25 $24.85 $24.85 $24.61 $24.76 $24.56 21,646
2019-04-24 $24.84 $24.84 $24.70 $24.79 $24.58 20,237
2019-04-23 $24.46 $24.76 $24.46 $24.70 $24.50 27,188
2019-04-22 $24.32 $24.35 $24.17 $24.35 $24.15 31,917
2019-04-18 $24.20 $24.38 $24.20 $24.30 $24.10 19,523
2019-04-17 $24.53 $24.53 $24.30 $24.33 $24.14 11,853
2019-04-16 $24.66 $24.66 $24.31 $24.36 $24.16 28,188
2019-04-15 $24.49 $24.52 $24.35 $24.48 $24.28 16,511
2019-04-12 $24.45 $24.45 $24.30 $24.45 $24.25 15,122
2019-04-11 $24.37 $24.37 $24.20 $24.29 $24.09 19,727
2019-04-10 $24.32 $24.32 $24.18 $24.30 $24.10 23,408
2019-04-09 $24.12 $24.29 $24.11 $24.19 $23.99 15,051
2019-04-08 $24.31 $24.31 $24.10 $24.28 $24.08 27,771
2019-04-05 $24.34 $24.34 $24.19 $24.22 $24.02 33,768
2019-04-04 $24.21 $24.26 $24.03 $24.16 $23.96 23,979
2019-04-03 $24.17 $24.29 $24.06 $24.17 $23.97 22,657
2019-04-02 $23.99 $24.00 $23.86 $24.00 $23.81 20,515
2019-04-01 $24.02 $24.02 $23.78 $23.97 $23.78 23,619
2019-03-29 $23.68 $23.76 $23.65 $23.75 $23.56 19,248
2019-03-28 $23.64 $23.66 $23.47 $23.61 $23.42 35,682
2019-03-27 $23.52 $23.58 $23.21 $23.39 $23.20 12,213
2019-03-26 $23.56 $23.61 $23.37 $23.43 $23.24 28,091
2019-03-25 $23.23 $23.37 $23.11 $23.37 $23.18 27,273
2019-03-22 $23.66 $23.67 $23.22 $23.22 $23.03 12,488
2019-03-21 $23.56 $23.79 $23.46 $23.78 $23.59 8,851
2019-03-20 $23.37 $23.44 $23.25 $23.36 $23.17 6,479
2019-03-19 $23.31 $23.50 $23.23 $23.23 $23.04 6,850
2019-03-18 $23.32 $23.41 $23.23 $23.28 $23.09 11,795
2019-03-15 $23.45 $23.45 $23.26 $23.32 $23.13 30,312
2019-03-14 $23.41 $23.41 $23.23 $23.25 $23.06 15,469
2019-03-13 $23.35 $23.41 $23.21 $23.30 $23.11 10,274
2019-03-12 $23.07 $23.22 $23.07 $23.13 $22.94 12,208
2019-03-11 $22.86 $23.12 $22.84 $23.03 $22.84 15,609
2019-03-08 $22.53 $22.67 $22.52 $22.67 $22.49 7,291
2019-03-07 $22.84 $22.95 $22.74 $22.74 $22.56 11,638
2019-03-06 $23.19 $23.19 $23.04 $23.09 $22.90 15,297
2019-03-05 $23.04 $23.16 $23.00 $23.12 $22.93 4,510
2019-03-04 $23.28 $23.28 $22.85 $22.96 $22.77 12,166
2019-03-01 $23.11 $23.27 $23.04 $23.21 $23.02 12,361
2019-02-28 $23.07 $23.11 $22.95 $23.01 $22.82 10,479
2019-02-27 $23.17 $23.17 $23.01 $23.10 $22.91 8,559
2019-02-26 $23.08 $23.17 $23.01 $23.17 $22.98 6,296
2019-02-25 $23.12 $23.25 $23.08 $23.10 $22.91 8,676
2019-02-22 $22.79 $23.12 $22.79 $23.12 $22.93 12,210
2019-02-21 $22.77 $22.84 $22.70 $22.70 $22.52 8,411
2019-02-20 $22.96 $22.99 $22.75 $22.86 $22.67 71,939
2019-02-19 $22.82 $22.98 $22.82 $22.88 $22.69 9,316
2019-02-15 $22.87 $22.90 $22.79 $22.82 $22.63 8,879
2019-02-14 $22.62 $22.88 $22.56 $22.75 $22.57 4,066
2019-02-13 $22.70 $22.80 $22.68 $22.77 $22.59 6,357
2019-02-12 $22.53 $22.70 $22.53 $22.66 $22.48 10,517
2019-02-11 $22.46 $22.47 $22.36 $22.37 $22.19 14,838
2019-02-08 $22.23 $22.39 $22.18 $22.37 $22.18 4,000
2019-02-07 $22.09 $22.28 $22.09 $22.21 $22.03 7,542
2019-02-06 $22.43 $22.47 $22.33 $22.38 $22.20 6,572
2019-02-05 $22.35 $22.51 $22.35 $22.43 $22.25 16,913
2019-02-04 $22.07 $22.25 $22.02 $22.22 $22.04 10,151
2019-02-01 $22.03 $22.03 $21.93 $21.93 $21.75 21,834
2019-01-31 $21.81 $22.09 $21.81 $21.97 $21.79 6,947
2019-01-30 $21.75 $21.88 $21.61 $21.80 $21.62 5,367
2019-01-29 $21.70 $21.70 $21.48 $21.50 $21.33 8,787
2019-01-28 $21.71 $21.79 $21.55 $21.71 $21.53 9,357
2019-01-25 $21.57 $21.82 $21.57 $21.82 $21.65 6,612
2019-01-24 $21.16 $21.44 $21.16 $21.44 $21.27 4,278
2019-01-23 $21.24 $21.42 $21.12 $21.20 $21.03 3,492
2019-01-22 $21.56 $21.56 $21.09 $21.19 $21.02 19,868
2019-01-18 $21.30 $21.62 $21.30 $21.45 $21.28 5,502
2019-01-17 $20.97 $21.23 $20.97 $21.15 $20.98 5,279
2019-01-16 $21.06 $21.12 $20.99 $20.99 $20.82 8,388
2019-01-15 $20.75 $21.07 $20.75 $21.07 $20.90 7,220
2019-01-14 $20.76 $20.83 $20.63 $20.77 $20.60 34,515
2019-01-11 $20.74 $20.84 $20.68 $20.77 $20.60 6,059
2019-01-10 $20.50 $20.79 $20.50 $20.75 $20.58 4,641
2019-01-09 $20.75 $20.84 $20.59 $20.75 $20.58 3,979
2019-01-08 $20.64 $20.65 $20.30 $20.62 $20.45 4,585
2019-01-07 $20.10 $20.50 $20.10 $20.36 $20.20 13,423
2019-01-04 $19.42 $20.12 $19.42 $19.96 $19.80 6,060
2019-01-03 $19.50 $19.54 $19.21 $19.21 $19.05 14,035
2019-01-02 $19.31 $19.76 $19.31 $19.68 $19.52 6,761
2018-12-31 $19.69 $19.77 $19.61 $19.67 $19.51 10,790
2018-12-28 $19.58 $19.85 $19.48 $19.56 $19.40 8,061
2018-12-27 $19.15 $19.68 $19.15 $19.68 $19.44 9,362
2018-12-26 $18.68 $19.43 $18.65 $19.43 $19.19 7,952
2018-12-24 $18.63 $18.90 $18.56 $18.58 $18.35 14,969
2018-12-21 $19.68 $19.68 $18.88 $18.91 $18.67 12,515
2018-12-20 $19.71 $19.79 $19.21 $19.47 $19.23 24,395
2018-12-19 $20.18 $20.44 $19.84 $19.92 $19.67 12,171
2018-12-18 $20.13 $20.44 $20.13 $20.33 $20.08 18,344
2018-12-17 $20.50 $20.63 $19.99 $20.09 $19.84 15,399
2018-12-14 $20.87 $20.91 $20.63 $20.65 $20.39 11,873
2018-12-13 $21.19 $21.19 $20.91 $20.93 $20.67 5,708
2018-12-12 $21.16 $21.38 $21.09 $21.15 $20.89 6,009
2018-12-11 $21.05 $21.18 $20.93 $20.93 $20.67 7,522
2018-12-10 $20.79 $20.94 $20.53 $20.94 $20.68 24,748
2018-12-07 $21.49 $21.49 $20.74 $20.89 $20.63 4,577
2018-12-06 $20.85 $21.40 $20.77 $21.40 $21.13 9,002
2018-12-04 $21.93 $21.93 $21.19 $21.20 $20.94 12,911
2018-12-03 $22.07 $22.07 $21.82 $21.91 $21.63 12,047
2018-11-30 $21.54 $21.61 $21.43 $21.58 $21.31 9,565
2018-11-29 $21.51 $21.57 $21.23 $21.52 $21.25 9,754
2018-11-28 $21.09 $21.46 $20.98 $21.46 $21.19 4,727
2018-11-27 $20.80 $20.90 $20.72 $20.82 $20.56 7,997
2018-11-26 $20.73 $20.92 $20.68 $20.83 $20.57 9,492
2018-11-23 $20.63 $20.63 $20.46 $20.46 $20.21 4,332
2018-11-21 $20.45 $20.72 $20.45 $20.62 $20.36 7,173
2018-11-20 $20.02 $20.49 $19.96 $20.30 $20.05 18,995
2018-11-19 $21.39 $21.39 $20.74 $20.74 $20.48 16,191
2018-11-16 $21.42 $21.48 $21.30 $21.42 $21.15 5,295
2018-11-15 $21.18 $21.53 $21.11 $21.48 $21.21 6,619
2018-11-14 $21.88 $21.88 $21.48 $21.48 $21.21 4,794
2018-11-13 $21.69 $21.76 $21.46 $21.58 $21.31 7,264
2018-11-12 $21.96 $22.00 $21.49 $21.57 $21.30 7,513
2018-11-09 $22.25 $22.25 $21.84 $21.98 $21.71 46,257
2018-11-08 $22.49 $22.50 $22.27 $22.31 $22.03 8,168
2018-11-07 $22.13 $22.38 $22.04 $22.38 $22.10 7,697
2018-11-06 $21.85 $22.10 $21.85 $21.99 $21.72 6,014
2018-11-05 $21.78 $21.91 $21.70 $21.84 $21.57 8,546
2018-11-02 $22.12 $22.24 $21.79 $21.81 $21.54 11,409
2018-11-01 $21.71 $22.00 $21.57 $21.97 $21.70 8,603
2018-10-31 $21.76 $21.90 $21.67 $21.85 $21.58 6,011
2018-10-30 $20.80 $21.32 $20.79 $21.32 $21.05 11,486
2018-10-29 $21.50 $21.52 $20.65 $20.87 $20.61 13,471
2018-10-26 $21.08 $21.43 $20.88 $21.12 $20.86 12,169
2018-10-25 $21.26 $21.70 $21.26 $21.57 $21.30 9,625
2018-10-24 $21.82 $21.82 $21.07 $21.07 $20.81 8,262
2018-10-23 $21.23 $21.75 $21.13 $21.66 $21.39 21,923
2018-10-22 $21.76 $21.85 $21.66 $21.74 $21.47 9,591
2018-10-19 $21.95 $22.01 $21.60 $21.65 $21.38 5,741
2018-10-18 $22.09 $22.24 $21.80 $21.90 $21.63 10,392
2018-10-17 $22.46 $22.46 $22.12 $22.20 $21.92 6,258
2018-10-16 $22.00 $22.34 $21.86 $22.34 $22.06 8,102
2018-10-15 $21.79 $21.90 $21.65 $21.79 $21.52 13,091
2018-10-12 $21.93 $21.93 $21.57 $21.73 $21.46 9,198
2018-10-11 $21.48 $21.80 $21.24 $21.40 $21.13 23,560
2018-10-10 $22.67 $22.67 $21.58 $21.68 $21.41 37,900
2018-10-09 $22.69 $22.85 $22.65 $22.73 $22.45 11,540
2018-10-08 $22.67 $22.80 $22.43 $22.70 $22.42 8,598
2018-10-05 $23.05 $23.11 $22.59 $22.82 $22.54 19,699
2018-10-04 $23.46 $23.48 $22.93 $22.97 $22.68 54,139
2018-10-03 $23.39 $23.53 $23.39 $23.44 $23.15 14,153
2018-10-02 $23.65 $23.65 $23.33 $23.42 $23.13 23,343
2018-10-01 $23.96 $23.96 $23.53 $23.53 $23.24 20,093
2018-09-28 $23.76 $23.83 $23.67 $23.73 $23.44 14,292
2018-09-27 $23.73 $23.81 $23.60 $23.69 $23.39 23,265
2018-09-26 $23.69 $23.79 $23.55 $23.65 $23.36 6,236
2018-09-25 $23.49 $23.63 $23.44 $23.56 $23.27 8,481
2018-09-24 $23.40 $23.49 $23.32 $23.39 $23.10 19,402
2018-09-21 $23.76 $23.76 $23.50 $23.50 $23.21 17,781
2018-09-20 $23.47 $23.66 $23.47 $23.56 $23.27 11,844
2018-09-19 $23.68 $23.68 $23.41 $23.46 $23.17 9,037
2018-09-18 $23.47 $23.63 $23.45 $23.55 $23.26 14,445
2018-09-17 $23.72 $23.72 $23.32 $23.38 $23.09 21,776
2018-09-14 $23.82 $23.82 $23.56 $23.65 $23.36 19,087
2018-09-13 $23.73 $23.75 $23.65 $23.71 $23.42 13,260
2018-09-12 $23.68 $23.69 $23.42 $23.65 $23.35 9,460
2018-09-11 $23.49 $23.71 $23.49 $23.64 $23.34 27,892
2018-09-10 $23.42 $23.48 $23.26 $23.44 $23.15 25,039
2018-09-07 $23.14 $23.35 $23.11 $23.24 $22.95 13,703
2018-09-06 $23.39 $23.39 $23.09 $23.23 $22.94 8,453
2018-09-05 $23.53 $23.54 $23.15 $23.31 $23.02 19,273
2018-09-04 $23.65 $23.70 $23.50 $23.67 $23.38 23,875
2018-08-31 $23.57 $23.72 $23.57 $23.70 $23.41 23,119
2018-08-30 $23.73 $23.73 $23.50 $23.57 $23.28 22,433
2018-08-29 $23.60 $23.66 $23.45 $23.62 $23.32 16,413
2018-08-28 $23.50 $23.51 $23.39 $23.50 $23.21 19,588
2018-08-27 $23.32 $23.44 $23.32 $23.35 $23.06 17,866
2018-08-24 $23.18 $23.33 $23.16 $23.29 $23.00 15,825
2018-08-23 $23.13 $23.27 $23.10 $23.16 $22.87 30,655
2018-08-22 $23.10 $23.18 $23.09 $23.12 $22.83 9,884
2018-08-21 $23.08 $23.10 $23.00 $23.04 $22.75 8,109
2018-08-20 $22.74 $22.97 $22.74 $22.90 $22.62 18,861
2018-08-17 $22.70 $22.81 $22.58 $22.74 $22.46 14,672
2018-08-16 $22.79 $22.85 $22.69 $22.75 $22.47 8,024
2018-08-15 $22.87 $22.87 $22.55 $22.69 $22.40 12,773
2018-08-14 $22.80 $22.97 $22.76 $22.88 $22.59 10,720
2018-08-13 $22.85 $22.89 $22.72 $22.76 $22.48 14,088
2018-08-10 $22.79 $22.93 $22.69 $22.85 $22.57 8,643
2018-08-09 $22.88 $22.95 $22.79 $22.84 $22.56 10,473
2018-08-08 $22.82 $22.82 $22.68 $22.76 $22.47 7,750
2018-08-07 $22.82 $22.82 $22.67 $22.76 $22.48 12,786
2018-08-06 $22.49 $22.71 $22.44 $22.71 $22.43 8,684
2018-08-03 $22.49 $22.49 $22.38 $22.39 $22.11 10,328
2018-08-02 $21.98 $22.45 $21.98 $22.44 $22.16 10,594
2018-08-01 $22.08 $22.22 $22.05 $22.14 $21.87 5,784
2018-07-31 $22.09 $22.20 $21.95 $22.13 $21.86 23,317
2018-07-30 $22.49 $22.50 $21.90 $21.98 $21.71 31,389
2018-07-27 $23.05 $23.05 $22.37 $22.41 $22.13 10,381
2018-07-26 $22.96 $23.02 $22.86 $22.96 $22.68 20,601
2018-07-25 $22.77 $23.10 $22.77 $23.10 $22.81 12,081
2018-07-24 $22.95 $23.14 $22.66 $22.77 $22.49 20,017
2018-07-23 $22.86 $22.92 $22.75 $22.92 $22.64 12,744
2018-07-20 $23.02 $23.02 $22.88 $22.88 $22.60 19,047
2018-07-19 $22.77 $23.01 $22.77 $22.98 $22.69 9,732
2018-07-18 $23.07 $23.07 $22.92 $23.01 $22.72 12,226
2018-07-17 $22.78 $23.07 $22.78 $23.04 $22.75 12,530
2018-07-16 $22.97 $22.97 $22.86 $22.93 $22.65 20,260
2018-07-13 $23.03 $23.03 $22.88 $22.88 $22.60 10,321
2018-07-12 $22.77 $22.99 $22.77 $22.93 $22.64 14,434
2018-07-11 $22.66 $22.79 $22.60 $22.74 $22.46 10,792
2018-07-10 $22.82 $22.88 $22.70 $22.75 $22.47 21,864
2018-07-09 $22.95 $22.95 $22.69 $22.85 $22.57 20,105
2018-07-06 $22.59 $22.75 $22.54 $22.75 $22.47 12,806
2018-07-05 $22.23 $22.45 $22.22 $22.45 $22.17 12,700
2018-07-03 $22.46 $22.46 $22.24 $22.24 $21.96 10,358
2018-07-02 $22.15 $22.30 $22.07 $22.30 $22.02 17,937
2018-06-29 $22.39 $22.41 $22.26 $22.26 $21.98 12,807
2018-06-28 $21.97 $22.24 $21.91 $22.20 $21.92 6,845
2018-06-27 $22.49 $22.49 $22.06 $22.12 $21.85 11,061
2018-06-26 $22.26 $22.41 $22.26 $22.34 $22.06 20,403
2018-06-25 $22.62 $22.65 $22.12 $22.25 $21.97 19,295
2018-06-22 $22.91 $22.91 $22.64 $22.74 $22.46 23,305
2018-06-21 $22.96 $22.96 $22.66 $22.70 $22.41 22,265
2018-06-20 $22.91 $22.95 $22.77 $22.90 $22.62 15,732
2018-06-19 $22.72 $22.77 $22.55 $22.76 $22.48 13,042
2018-06-18 $22.71 $22.88 $22.59 $22.88 $22.59 23,822
2018-06-15 $22.78 $22.82 $22.71 $22.76 $22.48 18,298
2018-06-14 $22.68 $22.79 $22.60 $22.73 $22.45 22,062
2018-06-13 $22.65 $22.65 $22.43 $22.53 $22.25 20,393
2018-06-12 $22.52 $22.64 $22.42 $22.60 $22.32 18,835
2018-06-11 $22.38 $22.42 $22.30 $22.41 $22.13 10,663
2018-06-08 $22.09 $22.30 $22.09 $22.30 $22.02 21,253
2018-06-07 $22.23 $22.30 $22.05 $22.12 $21.85 17,731
2018-06-06 $22.09 $22.25 $22.09 $22.23 $21.95 9,789
2018-06-05 $22.04 $22.15 $21.99 $22.07 $21.80 14,531
2018-06-04 $21.77 $21.96 $21.71 $21.94 $21.67 18,023
2018-06-01 $21.51 $21.65 $21.49 $21.65 $21.38 11,962
2018-05-31 $21.39 $21.42 $21.26 $21.34 $21.08 8,126
2018-05-30 $21.17 $21.40 $21.12 $21.35 $21.09 11,238
2018-05-29 $21.15 $21.19 $21.02 $21.08 $20.82 26,148
2018-05-25 $21.17 $21.20 $21.11 $21.16 $20.90 7,207
2018-05-24 $21.05 $21.14 $20.92 $21.07 $20.81 17,418
2018-05-23 $20.74 $21.05 $20.74 $21.05 $20.79 5,202
2018-05-22 $21.00 $21.03 $20.80 $20.80 $20.54 10,104
2018-05-21 $20.93 $20.96 $20.89 $20.91 $20.65 12,915
2018-05-18 $20.81 $20.85 $20.75 $20.81 $20.55 12,305
2018-05-17 $20.87 $20.90 $20.76 $20.81 $20.55 10,744
2018-05-16 $20.71 $20.89 $20.71 $20.82 $20.56 9,679
2018-05-15 $20.58 $20.63 $20.51 $20.63 $20.37 7,162
2018-05-14 $20.84 $20.91 $20.74 $20.80 $20.54 12,222
2018-05-11 $20.80 $20.84 $20.68 $20.83 $20.57 5,837
2018-05-10 $20.78 $20.80 $20.69 $20.76 $20.50 7,138
2018-05-09 $20.45 $20.66 $20.43 $20.66 $20.40 6,530
2018-05-08 $20.39 $20.48 $20.31 $20.47 $20.22 5,456
2018-05-07 $20.25 $20.44 $20.25 $20.35 $20.10 9,755
2018-05-04 $20.04 $20.34 $19.97 $20.26 $20.01 4,558
2018-05-03 $20.05 $20.05 $19.89 $20.04 $19.79 5,644
2018-05-02 $20.17 $20.19 $20.10 $20.15 $19.90 3,927
2018-05-01 $20.15 $20.21 $20.10 $20.21 $19.96 4,643
2018-04-30 $20.35 $20.45 $20.23 $20.33 $20.08 7,964
2018-04-27 $20.42 $20.42 $20.27 $20.28 $20.03 5,965
2018-04-26 $20.11 $20.32 $20.05 $20.26 $20.01 6,895
2018-04-25 $19.85 $19.91 $19.80 $19.85 $19.60 9,628
2018-04-24 $20.41 $20.41 $19.87 $19.97 $19.72 6,240
2018-04-23 $20.23 $20.37 $20.21 $20.28 $20.03 6,971
2018-04-20 $20.46 $20.50 $20.21 $20.23 $19.97 4,281
2018-04-19 $20.40 $20.52 $20.27 $20.44 $20.19 5,165
2018-04-18 $20.59 $20.63 $20.50 $20.62 $20.37 7,328
2018-04-17 $20.30 $20.59 $20.30 $20.53 $20.28 5,201
2018-04-16 $20.13 $20.14 $19.99 $20.12 $19.87 12,086
2018-04-13 $20.15 $20.18 $19.92 $19.92 $19.67 4,169
2018-04-12 $20.16 $20.16 $20.06 $20.10 $19.85 11,548
2018-04-11 $19.99 $20.05 $19.94 $19.94 $19.69 4,882
2018-04-10 $19.79 $20.05 $19.79 $19.99 $19.74 23,856
2018-04-09 $19.75 $19.92 $19.66 $19.68 $19.43 6,757
2018-04-06 $19.97 $20.07 $19.60 $19.70 $19.46 4,194
2018-04-05 $19.95 $20.12 $19.92 $20.07 $19.82 7,054
2018-04-04 $19.19 $19.90 $19.19 $19.90 $19.65 8,307
2018-04-03 $19.57 $19.58 $19.43 $19.53 $19.28 5,139
2018-04-02 $19.84 $19.84 $19.24 $19.33 $19.09 18,452
2018-03-29 $19.75 $20.02 $19.67 $19.98 $19.73 4,738
2018-03-28 $19.78 $19.80 $19.60 $19.80 $19.55 5,588
2018-03-27 $20.37 $20.37 $19.72 $19.79 $19.54 10,889
2018-03-26 $20.01 $20.27 $19.81 $20.26 $20.01 10,954
2018-03-23 $20.05 $20.20 $19.71 $19.79 $19.54 14,461
2018-03-22 $20.38 $20.45 $20.13 $20.13 $19.88 6,966
2018-03-21 $20.64 $20.65 $20.50 $20.59 $20.33 9,866
2018-03-20 $20.58 $20.60 $20.48 $20.55 $20.29 8,531
2018-03-19 $20.80 $20.80 $20.45 $20.58 $20.32 11,443
2018-03-16 $20.92 $20.93 $20.84 $20.85 $20.59 9,232
2018-03-15 $20.98 $20.98 $20.81 $20.89 $20.63 6,705
2018-03-14 $20.86 $20.94 $20.79 $20.93 $20.67 9,657
2018-03-13 $21.10 $21.10 $20.69 $20.76 $20.50 5,854
2018-03-12 $21.02 $21.04 $20.94 $20.95 $20.69 11,509
2018-03-09 $20.80 $20.89 $20.67 $20.89 $20.63 6,985
2018-03-08 $20.72 $20.72 $20.50 $20.57 $20.31 5,811
2018-03-07 $20.42 $20.60 $20.41 $20.60 $20.34 4,557
2018-03-06 $20.45 $20.55 $20.37 $20.50 $20.25 7,661
2018-03-05 $20.14 $20.49 $20.07 $20.46 $20.20 11,208
2018-03-02 $19.76 $20.17 $19.72 $20.12 $19.87 6,873
2018-03-01 $20.02 $20.26 $19.79 $19.95 $19.70 8,670
2018-02-28 $20.32 $20.47 $20.21 $20.21 $19.96 5,851
2018-02-27 $20.68 $20.68 $20.27 $20.31 $20.06 7,291
2018-02-26 $20.60 $20.61 $20.50 $20.60 $20.34 11,431
2018-02-23 $20.19 $20.43 $20.14 $20.38 $20.13 5,236
2018-02-22 $20.31 $20.31 $20.13 $20.14 $19.89 15,505
2018-02-21 $20.40 $20.48 $20.34 $20.34 $20.09 9,784
2018-02-20 $20.44 $20.47 $20.22 $20.26 $20.01 11,322
2018-02-16 $20.42 $20.49 $20.35 $20.47 $20.22 13,511
2018-02-15 $20.35 $20.42 $20.20 $20.42 $20.17 15,442
2018-02-14 $19.59 $20.20 $19.59 $20.15 $19.90 7,823
2018-02-13 $19.69 $19.86 $19.59 $19.80 $19.55 6,975
2018-02-12 $19.64 $19.70 $19.47 $19.67 $19.43 9,155
2018-02-09 $19.48 $19.48 $18.89 $19.47 $19.23 13,307
2018-02-08 $20.14 $20.14 $19.26 $19.26 $19.02 10,313
2018-02-07 $19.68 $20.11 $19.68 $19.94 $19.69 10,017
2018-02-06 $18.87 $19.77 $18.84 $19.69 $19.45 22,963
2018-02-05 $19.79 $19.97 $19.42 $19.42 $19.17 20,722
2018-02-02 $20.30 $20.30 $20.00 $20.04 $19.79 10,239
2018-02-01 $20.39 $20.49 $20.32 $20.36 $20.11 7,222
2018-01-31 $20.53 $20.58 $20.40 $20.40 $20.15 6,807
2018-01-30 $20.47 $20.51 $20.39 $20.50 $20.25 10,872
2018-01-29 $20.71 $20.71 $20.56 $20.61 $20.35 16,424
2018-01-26 $20.51 $20.65 $20.46 $20.65 $20.39 11,228
2018-01-25 $20.61 $20.61 $20.37 $20.42 $20.17 6,453
2018-01-24 $20.56 $20.56 $20.44 $20.45 $20.20 9,833
2018-01-23 $20.29 $20.49 $20.29 $20.49 $20.24 9,548
2018-01-22 $20.13 $20.28 $20.07 $20.28 $20.03 10,409
2018-01-19 $19.95 $20.09 $19.92 $20.04 $19.79 6,713
2018-01-18 $19.90 $19.92 $19.85 $19.86 $19.61 11,306
2018-01-17 $19.79 $19.93 $19.77 $19.90 $19.65 7,230
2018-01-16 $20.18 $20.18 $19.77 $19.80 $19.55 21,740
2018-01-12 $19.79 $19.99 $19.79 $19.94 $19.69 8,153
2018-01-11 $19.74 $19.84 $19.67 $19.84 $19.59 8,029
2018-01-10 $19.67 $19.67 $19.50 $19.64 $19.40 10,191
2018-01-09 $19.71 $19.71 $19.65 $19.71 $19.47 4,943
2018-01-08 $19.74 $19.78 $19.69 $19.78 $19.53 9,023
2018-01-05 $19.61 $19.72 $19.56 $19.71 $19.46 8,154
2018-01-04 $19.71 $19.71 $19.50 $19.56 $19.32 10,091
2018-01-03 $19.59 $19.63 $19.52 $19.62 $19.38 6,043
2018-01-02 $19.34 $19.46 $19.31 $19.45 $19.21 10,432
2017-12-29 $19.37 $19.37 $19.26 $19.26 $19.02 6,879
2017-12-28 $19.43 $19.43 $19.28 $19.34 $19.10 7,460
2017-12-27 $19.60 $19.60 $19.51 $19.51 $19.10 6,191
2017-12-26 $19.58 $19.58 $19.45 $19.55 $19.14 9,566
2017-12-22 $19.51 $19.53 $19.42 $19.47 $19.06 7,382
2017-12-21 $19.57 $19.60 $19.51 $19.52 $19.11 6,762
2017-12-20 $19.65 $19.66 $19.57 $19.57 $19.16 18,338
2017-12-19 $19.88 $19.88 $19.61 $19.66 $19.25 10,080
2017-12-18 $19.79 $19.80 $19.69 $19.79 $19.37 12,122
2017-12-15 $19.50 $19.61 $19.50 $19.57 $19.16 21,932
2017-12-14 $19.50 $19.55 $19.42 $19.42 $19.01 19,057
2017-12-13 $19.45 $19.45 $19.39 $19.40 $18.99 4,682
2017-12-12 $19.37 $19.38 $19.28 $19.29 $18.88 4,776
2017-12-11 $19.28 $19.35 $19.23 $19.30 $18.89 6,737
2017-12-08 $19.28 $19.28 $19.20 $19.23 $18.82 6,859
2017-12-07 $19.06 $19.15 $19.02 $19.10 $18.70 6,720
2017-12-06 $19.03 $19.04 $19.00 $19.00 $18.60 4,856
2017-12-05 $19.02 $19.13 $19.02 $19.05 $18.65 5,731
2017-12-04 $19.19 $19.24 $19.06 $19.06 $18.66 15,449
2017-12-01 $19.06 $19.08 $18.90 $19.04 $18.64 10,140
2017-11-30 $19.12 $19.17 $19.05 $19.05 $18.65 4,139
2017-11-29 $19.26 $19.26 $18.99 $18.99 $18.59 7,305
2017-11-28 $19.01 $19.17 $19.01 $19.13 $18.73 5,978
2017-11-27 $19.16 $19.17 $19.02 $19.02 $18.62 12,576
2017-11-24 $19.10 $19.13 $19.08 $19.13 $18.73 3,865
2017-11-22 $18.92 $19.07 $18.92 $19.06 $18.66 5,968
2017-11-21 $18.94 $19.00 $18.94 $18.94 $18.54 7,519
2017-11-20 $18.88 $18.90 $18.82 $18.89 $18.49 10,257
2017-11-17 $18.84 $18.87 $18.80 $18.83 $18.43 9,275
2017-11-16 $18.63 $18.78 $18.58 $18.75 $18.35 4,950
2017-11-15 $18.50 $18.62 $18.46 $18.54 $18.15 5,566
2017-11-14 $18.56 $18.64 $18.53 $18.60 $18.21 4,504
2017-11-13 $18.58 $18.62 $18.53 $18.62 $18.22 7,465
2017-11-10 $18.53 $18.58 $18.53 $18.58 $18.19 3,011
2017-11-09 $18.44 $18.48 $18.29 $18.48 $18.09 7,506
2017-11-08 $18.49 $18.53 $18.41 $18.49 $18.10 3,850
2017-11-07 $18.75 $18.75 $18.44 $18.49 $18.10 7,829
2017-11-06 $18.68 $18.75 $18.66 $18.73 $18.33 7,563
2017-11-03 $18.49 $18.65 $18.49 $18.61 $18.22 10,880
2017-11-02 $18.51 $18.55 $18.47 $18.49 $18.10 6,788
2017-11-01 $18.62 $18.62 $18.54 $18.55 $18.16 24,471
2017-10-31 $18.59 $18.60 $18.54 $18.58 $18.19 17,497
2017-10-30 $18.63 $18.63 $18.55 $18.55 $18.16 6,813
2017-10-27 $18.49 $18.65 $18.43 $18.61 $18.22 23,300
2017-10-26 $18.46 $18.56 $18.42 $18.52 $18.13 6,197
2017-10-25 $18.40 $18.40 $18.25 $18.35 $17.96 3,871
2017-10-24 $18.35 $18.44 $18.35 $18.40 $18.01 3,912
2017-10-23 $18.44 $18.57 $18.34 $18.34 $17.95 9,682
2017-10-20 $18.61 $18.61 $18.47 $18.47 $18.08 5,709
2017-10-19 $18.28 $18.37 $18.25 $18.34 $17.95 4,297
2017-10-18 $18.38 $18.44 $18.38 $18.40 $18.01 5,238
2017-10-17 $18.35 $18.43 $18.35 $18.38 $17.99 5,242
2017-10-16 $18.45 $18.45 $18.35 $18.39 $18.00 9,036
2017-10-13 $18.49 $18.49 $18.42 $18.46 $18.07 10,596
2017-10-12 $18.34 $18.39 $18.27 $18.39 $18.00 4,653
2017-10-11 $18.29 $18.37 $18.29 $18.35 $17.96 3,526
2017-10-10 $18.33 $18.40 $18.32 $18.32 $17.93 6,387
2017-10-09 $18.38 $18.43 $18.35 $18.35 $17.96 3,632
2017-10-06 $18.40 $18.42 $18.35 $18.42 $18.03 3,541
2017-10-05 $18.35 $18.44 $18.29 $18.44 $18.05 3,802
2017-10-04 $18.32 $18.32 $18.21 $18.27 $17.88 5,156
2017-10-03 $18.20 $18.24 $18.20 $18.22 $17.84 3,669
2017-10-02 $18.09 $18.18 $18.09 $18.13 $17.75 7,573
2017-09-29 $18.10 $18.14 $18.05 $18.06 $17.68 3,042
2017-09-28 $18.08 $18.08 $18.03 $18.04 $17.66 2,237
2017-09-27 $18.06 $18.14 $18.00 $18.14 $17.76 3,146
2017-09-26 $18.01 $18.02 $17.96 $17.96 $17.58 2,746
2017-09-25 $18.01 $18.01 $17.84 $17.93 $17.55 5,015
2017-09-22 $18.01 $18.09 $18.01 $18.07 $17.69 4,347
2017-09-21 $17.98 $18.04 $17.95 $18.01 $17.63 2,049
2017-09-20 $18.07 $18.07 $17.99 $18.03 $17.65 3,430
2017-09-19 $18.02 $18.05 $18.00 $18.02 $17.64 5,031
2017-09-18 $18.10 $18.14 $17.98 $17.98 $17.60 5,873
2017-09-15 $18.05 $18.09 $18.00 $18.01 $17.63 6,795
2017-09-14 $18.05 $18.07 $18.00 $18.07 $17.69 3,778
2017-09-13 $18.15 $18.15 $18.06 $18.09 $17.71 4,863
2017-09-12 $18.02 $18.09 $18.02 $18.09 $17.71 4,212
2017-09-11 $17.99 $18.04 $17.93 $18.04 $17.66 26,989
2017-09-08 $17.99 $17.99 $17.83 $17.84 $17.47 9,878
2017-09-07 $17.86 $17.94 $17.86 $17.93 $17.55 30,773
2017-09-06 $17.82 $17.85 $17.75 $17.80 $17.42 12,369
2017-09-05 $17.77 $17.86 $17.68 $17.81 $17.43 8,180
2017-09-01 $17.89 $17.90 $17.83 $17.83 $17.45 4,445
2017-08-31 $17.79 $17.80 $17.70 $17.75 $17.38 3,832
2017-08-30 $17.56 $17.64 $17.51 $17.64 $17.27 12,151
2017-08-29 $17.45 $17.55 $17.38 $17.55 $17.18 4,649
2017-08-28 $17.53 $17.53 $17.45 $17.46 $17.09 4,542
2017-08-25 $17.52 $17.60 $17.49 $17.56 $17.19 6,028
2017-08-24 $17.59 $17.59 $17.49 $17.51 $17.14 2,621
2017-08-23 $17.50 $17.57 $17.48 $17.49 $17.12 3,566
2017-08-22 $17.50 $17.63 $17.46 $17.63 $17.26 6,246
2017-08-21 $17.34 $17.42 $17.31 $17.42 $17.05 6,082
2017-08-18 $17.50 $17.50 $17.37 $17.42 $17.05 7,064
2017-08-17 $17.74 $17.74 $17.50 $17.56 $17.19 10,722
2017-08-16 $17.81 $17.81 $17.73 $17.79 $17.41 2,485
2017-08-15 $17.69 $17.77 $17.69 $17.71 $17.34 2,758
2017-08-14 $17.75 $17.85 $17.75 $17.83 $17.45 4,933
2017-08-11 $17.59 $17.71 $17.59 $17.65 $17.28 8,916
2017-08-10 $17.96 $17.96 $17.62 $17.62 $17.25 7,046
2017-08-09 $17.89 $17.94 $17.81 $17.87 $17.49 4,951
2017-08-08 $18.12 $18.16 $18.00 $18.05 $17.67 5,386
2017-08-07 $18.10 $18.11 $18.01 $18.11 $17.73 5,458
2017-08-04 $18.08 $18.08 $17.99 $17.99 $17.61 7,996
2017-08-03 $17.95 $18.05 $17.91 $17.94 $17.56 15,711
2017-08-02 $18.04 $18.04 $17.90 $17.98 $17.60 5,563
2017-08-01 $18.04 $18.05 $17.97 $18.03 $17.65 3,966
2017-07-31 $18.10 $18.10 $17.95 $18.01 $17.63 8,346
2017-07-28 $18.01 $18.08 $18.01 $18.05 $17.67 4,228
2017-07-27 $18.24 $18.24 $17.95 $18.10 $17.72 7,614
2017-07-26 $18.16 $18.16 $18.05 $18.13 $17.75 4,783
2017-07-25 $18.08 $18.10 $17.93 $18.07 $17.68 12,347
2017-07-24 $18.01 $18.02 $17.94 $18.02 $17.64 5,765
2017-07-21 $18.01 $18.06 $17.95 $18.06 $17.68 13,215
2017-07-20 $18.08 $18.12 $18.01 $18.01 $17.63 5,620
2017-07-19 $18.00 $18.11 $17.97 $18.09 $17.71 4,866
2017-07-18 $17.85 $17.97 $17.84 $17.97 $17.59 4,127
2017-07-17 $17.81 $17.89 $17.80 $17.80 $17.42 7,232
2017-07-14 $17.75 $17.85 $17.75 $17.84 $17.47 4,210
2017-07-13 $17.74 $17.76 $17.71 $17.72 $17.35 4,821
2017-07-12 $17.65 $17.68 $17.59 $17.65 $17.28 2,890
2017-07-11 $17.43 $17.50 $17.43 $17.50 $17.13 2,451
2017-07-10 $17.49 $17.53 $17.41 $17.46 $17.09 12,345
2017-07-07 $17.47 $17.52 $17.42 $17.49 $17.12 4,193
2017-07-06 $17.40 $17.48 $17.32 $17.32 $16.95 2,427
2017-07-05 $17.58 $17.65 $17.53 $17.61 $17.24 12,594
2017-07-03 $17.68 $17.74 $17.56 $17.56 $17.19 3,500
2017-06-30 $17.69 $17.71 $17.63 $17.69 $17.32 11,471
2017-06-29 $17.70 $17.70 $17.39 $17.56 $17.19 6,134
2017-06-28 $17.57 $17.72 $17.57 $17.72 $17.35 5,238
2017-06-27 $17.72 $17.75 $17.55 $17.55 $17.18 5,577
2017-06-26 $17.87 $17.87 $17.71 $17.74 $17.36 5,937
2017-06-23 $17.57 $17.74 $17.57 $17.66 $17.29 2,735
2017-06-22 $17.63 $17.65 $17.55 $17.62 $17.24 3,694
2017-06-21 $17.60 $17.61 $17.54 $17.54 $17.17 2,678
2017-06-20 $17.64 $17.66 $17.49 $17.49 $17.12 4,888
2017-06-19 $17.60 $17.71 $17.56 $17.71 $17.34 7,916
2017-06-16 $17.61 $17.61 $17.44 $17.45 $17.08 2,879
2017-06-15 $17.35 $17.51 $17.35 $17.46 $17.10 5,919
2017-06-14 $17.64 $17.67 $17.56 $17.61 $17.24 2,989
2017-06-13 $17.53 $17.62 $17.51 $17.62 $17.25 4,176
2017-06-12 $17.43 $17.52 $17.37 $17.49 $17.12 6,092
2017-06-09 $17.80 $17.80 $17.50 $17.57 $17.20 14,528
2017-06-08 $17.66 $17.76 $17.66 $17.73 $17.36 9,028
2017-06-07 $17.73 $17.73 $17.66 $17.66 $17.29 6,405
2017-06-06 $17.75 $17.78 $17.66 $17.69 $17.32 7,775
2017-06-05 $17.86 $17.86 $17.71 $17.82 $17.44 8,168
2017-06-02 $17.76 $17.80 $17.67 $17.80 $17.42 6,970
2017-06-01 $17.53 $17.67 $17.53 $17.67 $17.30 5,590
2017-05-31 $17.61 $17.61 $17.49 $17.55 $17.18 5,940
2017-05-30 $17.54 $17.60 $17.50 $17.57 $17.20 9,874
2017-05-26 $17.55 $17.55 $17.48 $17.55 $17.18 4,847
2017-05-25 $17.51 $17.57 $17.47 $17.55 $17.18 9,754
2017-05-24 $17.43 $17.44 $17.31 $17.44 $17.07 3,124
2017-05-23 $17.36 $17.36 $17.31 $17.31 $16.95 4,207
2017-05-22 $17.27 $17.40 $17.27 $17.35 $16.98 6,656
2017-05-19 $17.21 $17.34 $17.21 $17.30 $16.93 3,252
2017-05-18 $17.16 $17.23 $17.09 $17.17 $16.81 2,937
2017-05-17 $17.33 $17.33 $17.13 $17.13 $16.77 4,765
2017-05-16 $17.45 $17.48 $17.41 $17.41 $17.04 3,115
2017-05-15 $17.45 $17.53 $17.41 $17.43 $17.06 7,156
2017-05-12 $17.43 $17.43 $17.38 $17.41 $17.05 2,851
2017-05-11 $17.65 $17.65 $17.30 $17.48 $17.11 10,301
2017-05-10 $17.50 $17.57 $17.49 $17.57 $17.20 5,822
2017-05-09 $17.59 $17.61 $17.51 $17.58 $17.21 4,218
2017-05-08 $17.59 $17.59 $17.45 $17.49 $17.12 5,451
2017-05-05 $17.34 $17.48 $17.34 $17.43 $17.06 5,343
2017-05-04 $17.38 $17.38 $17.28 $17.34 $16.97 3,145
2017-05-03 $17.47 $17.47 $17.32 $17.33 $16.97 10,088
2017-05-02 $17.39 $17.44 $17.25 $17.37 $17.00 4,524
2017-05-01 $17.31 $17.33 $17.13 $17.33 $16.96 4,017
2017-04-28 $17.37 $17.37 $17.15 $17.21 $16.85 4,360
2017-04-27 $17.20 $17.29 $17.20 $17.29 $16.93 4,750
2017-04-26 $17.06 $17.12 $17.03 $17.08 $16.72 5,833
2017-04-25 $16.98 $17.02 $16.91 $17.01 $16.65 2,850
2017-04-24 $16.91 $16.91 $16.83 $16.89 $16.53 6,054
2017-04-21 $16.77 $16.77 $16.70 $16.77 $16.42 3,533
2017-04-20 $16.75 $16.80 $16.68 $16.78 $16.43 2,850
2017-04-19 $16.66 $16.70 $16.60 $16.60 $16.25 2,630
2017-04-18 $16.60 $16.62 $16.55 $16.55 $16.20 1,765
2017-04-17 $16.51 $16.63 $16.44 $16.58 $16.23 3,245
2017-04-13 $16.54 $16.54 $16.45 $16.47 $16.12 3,522
2017-04-12 $16.56 $16.58 $16.52 $16.54 $16.19 1,875
2017-04-11 $16.52 $16.54 $16.46 $16.52 $16.17 1,439
2017-04-10 $16.55 $16.59 $16.51 $16.55 $16.20 5,531
2017-04-07 $16.42 $16.49 $16.42 $16.44 $16.09 1,783
2017-04-06 $16.49 $16.49 $16.40 $16.45 $16.10 1,309
2017-04-05 $16.47 $16.53 $16.36 $16.36 $16.01 2,401
2017-04-04 $16.47 $16.47 $16.37 $16.37 $16.02 1,346
2017-04-03 $16.50 $16.53 $16.44 $16.44 $16.09 2,344
2017-03-31 $16.52 $16.58 $16.49 $16.51 $16.16 2,708
2017-03-30 $16.56 $16.56 $16.48 $16.50 $16.15 1,877
2017-03-29 $16.51 $16.63 $16.47 $16.63 $16.28 1,695
2017-03-28 $16.34 $16.52 $16.34 $16.52 $16.17 3,008
2017-03-27 $16.22 $16.42 $16.21 $16.40 $16.05 3,974
2017-03-24 $16.48 $16.48 $16.40 $16.40 $16.05 2,009
2017-03-23 $16.38 $16.43 $16.36 $16.39 $16.05 1,107
2017-03-22 $16.34 $16.40 $16.29 $16.35 $16.01 1,375
2017-03-21 $16.57 $16.63 $16.34 $16.34 $15.99 1,741
2017-03-20 $16.60 $16.60 $16.53 $16.53 $16.18 5,128
2017-03-17 $16.58 $16.62 $16.54 $16.57 $16.22 1,283
2017-03-16 $16.60 $16.60 $16.54 $16.58 $16.23 3,301
2017-03-15 $16.44 $16.56 $16.40 $16.55 $16.20 2,025
2017-03-14 $16.40 $16.41 $16.32 $16.39 $16.04 1,259
2017-03-13 $16.43 $16.44 $16.37 $16.41 $16.06 1,764
2017-03-10 $16.39 $16.44 $16.37 $16.40 $16.05 1,383
2017-03-09 $16.49 $16.49 $16.34 $16.39 $16.04 3,382
2017-03-08 $16.38 $16.46 $16.38 $16.43 $16.08 3,367
2017-03-07 $16.49 $16.49 $16.35 $16.37 $16.02 3,118
2017-03-06 $16.47 $16.47 $16.41 $16.44 $16.09 4,920
2017-03-03 $16.53 $16.53 $16.46 $16.50 $16.15 2,404
2017-03-02 $16.59 $16.63 $16.51 $16.53 $16.18 3,521
2017-03-01 $16.52 $16.63 $16.52 $16.63 $16.28 4,652
2017-02-28 $16.55 $16.55 $16.41 $16.41 $16.06 3,415
2017-02-27 $16.52 $16.59 $16.50 $16.53 $16.18 2,160
2017-02-24 $16.44 $16.54 $16.38 $16.54 $16.19 1,955
2017-02-23 $16.60 $16.60 $16.48 $16.48 $16.13 1,595
2017-02-22 $16.61 $16.62 $16.53 $16.60 $16.25 2,235
2017-02-21 $16.45 $16.62 $16.45 $16.56 $16.21 3,145
2017-02-17 $16.35 $16.50 $16.35 $16.45 $16.10 1,783
2017-02-16 $16.50 $16.53 $16.42 $16.42 $16.07 5,353
2017-02-15 $16.51 $16.58 $16.45 $16.51 $16.16 3,873
2017-02-14 $16.43 $16.45 $16.41 $16.45 $16.10 3,523
2017-02-13 $16.50 $16.50 $16.35 $16.35 $16.01 2,711
2017-02-10 $16.38 $16.40 $16.32 $16.34 $16.00 2,061
2017-02-09 $16.30 $16.35 $16.27 $16.32 $15.98 2,255
2017-02-08 $16.17 $16.29 $16.10 $16.25 $15.91 1,641
2017-02-07 $16.16 $16.16 $16.08 $16.08 $15.74 1,428
2017-02-06 $16.16 $16.16 $16.07 $16.13 $15.79 3,270
2017-02-03 $16.05 $16.10 $16.05 $16.10 $15.76 1,364
2017-02-02 $16.08 $16.10 $16.02 $16.10 $15.76 1,188
2017-02-01 $16.16 $16.16 $15.99 $16.06 $15.72 4,771
2017-01-31 $16.00 $16.11 $16.00 $16.05 $15.71 3,581
2017-01-30 $16.05 $16.15 $16.05 $16.10 $15.76 1,896
2017-01-27 $16.20 $16.20 $16.15 $16.19 $15.85 2,529
2017-01-26 $16.38 $16.38 $16.31 $16.31 $15.97 4,708
2017-01-25 $16.33 $16.33 $16.27 $16.30 $15.96 1,150
2017-01-24 $16.23 $16.26 $16.11 $16.26 $15.92 3,328
2017-01-23 $16.17 $16.17 $16.04 $16.15 $15.81 1,880
2017-01-20 $16.23 $16.23 $16.11 $16.11 $15.77 1,269
2017-01-19 $16.13 $16.18 $16.05 $16.08 $15.75 2,648
2017-01-18 $16.22 $16.22 $16.03 $16.14 $15.80 2,473
2017-01-17 $16.20 $16.20 $16.13 $16.14 $15.80 1,838
2017-01-13 $16.14 $16.15 $16.08 $16.08 $15.74 2,527
2017-01-12 $16.02 $16.07 $16.00 $16.01 $15.67 1,291
2017-01-11 $16.09 $16.09 $16.00 $16.08 $15.74 1,161
2017-01-10 $16.07 $16.10 $16.07 $16.10 $15.76 1,175
2017-01-09 $16.17 $16.17 $16.00 $16.07 $15.73 1,617
2017-01-06 $15.96 $16.09 $15.89 $16.03 $15.69 2,109
2017-01-05 $15.87 $15.96 $15.82 $15.96 $15.62 1,967
2017-01-04 $15.79 $15.94 $15.78 $15.87 $15.54 1,706
2017-01-03 $15.78 $15.78 $15.63 $15.67 $15.34 10,275
2016-12-30 $15.64 $15.64 $15.59 $15.61 $15.28 997
2016-12-29 $15.70 $15.70 $15.64 $15.68 $15.35 952
2016-12-28 $15.71 $15.71 $15.64 $15.64 $15.31 2,040
2016-12-27 $15.90 $15.90 $15.83 $15.83 $15.45 2,985
2016-12-23 $15.83 $15.83 $15.72 $15.72 $15.34 1,796
2016-12-22 $15.93 $15.93 $15.78 $15.79 $15.40 964
2016-12-21 $16.04 $16.04 $16.00 $16.01 $15.62 1,809
2016-12-20 $15.94 $16.07 $15.94 $16.03 $15.64 2,838
2016-12-19 $16.02 $16.02 $15.94 $15.94 $15.55 3,058
2016-12-16 $15.90 $16.02 $15.89 $15.94 $15.55 1,224
2016-12-15 $16.02 $16.02 $15.95 $15.97 $15.58 3,971
2016-12-14 $16.15 $16.15 $15.94 $15.96 $15.57 4,153
2016-12-13 $16.16 $16.16 $16.09 $16.09 $15.70 2,639
2016-12-12 $16.17 $16.17 $16.01 $16.05 $15.66 5,055
2016-12-09 $16.21 $16.21 $16.12 $16.16 $15.77 2,558
2016-12-08 $16.12 $16.14 $16.07 $16.13 $15.74 6,423
2016-12-07 $15.64 $16.02 $15.64 $15.96 $15.57 1,319
2016-12-06 $15.62 $15.70 $15.62 $15.70 $15.32 1,349
2016-12-05 $15.70 $15.71 $15.64 $15.66 $15.28 1,702
2016-12-02 $15.56 $15.57 $15.51 $15.54 $15.16 882
2016-12-01 $15.62 $15.62 $15.50 $15.50 $15.13 1,407
2016-11-30 $15.73 $15.73 $15.60 $15.64 $15.26 16,143
2016-11-29 $15.82 $15.82 $15.78 $15.78 $15.40 821
2016-11-28 $15.87 $15.87 $15.75 $15.79 $15.40 7,459
2016-11-25 $15.90 $15.90 $15.80 $15.84 $15.46 1,399
2016-11-23 $15.79 $15.81 $15.77 $15.79 $15.41 1,162
2016-11-22 $15.78 $15.84 $15.77 $15.80 $15.42 929
2016-11-21 $15.65 $15.72 $15.62 $15.67 $15.29 1,307
2016-11-18 $15.70 $15.70 $15.57 $15.57 $15.19 11,172
2016-11-17 $15.43 $15.64 $15.43 $15.64 $15.26 1,053
2016-11-16 $15.45 $15.53 $15.45 $15.51 $15.13 15,364
2016-11-15 $15.47 $15.56 $15.47 $15.48 $15.11 1,612
2016-11-14 $15.47 $15.50 $15.47 $15.48 $15.10 1,295
2016-11-11 $15.38 $15.50 $15.38 $15.50 $15.13 3,049
2016-11-10 $15.64 $15.64 $15.38 $15.43 $15.06 1,312
2016-11-09 $15.16 $15.52 $15.16 $15.52 $15.14 3,509
2016-11-08 $15.47 $15.55 $15.39 $15.51 $15.13 1,312
2016-11-07 $15.41 $15.45 $15.33 $15.43 $15.06 1,562
2016-11-04 $15.20 $15.25 $15.15 $15.15 $14.78 1,542
2016-11-03 $15.30 $15.30 $15.15 $15.15 $14.78 3,622
2016-11-02 $15.37 $15.37 $15.24 $15.28 $14.91 1,122
2016-11-01 $15.23 $15.31 $15.23 $15.31 $14.94 1,074
2016-10-31 $15.52 $15.55 $15.47 $15.47 $15.10 1,675
2016-10-28 $15.39 $15.58 $15.39 $15.58 $15.20 1,371
2016-10-27 $15.69 $15.69 $15.45 $15.46 $15.09 2,080
2016-10-26 $15.68 $15.68 $15.56 $15.60 $15.22 1,026
2016-10-25 $15.74 $15.76 $15.66 $15.66 $15.28 1,082
2016-10-24 $15.85 $15.90 $15.82 $15.83 $15.45 8,370
2016-10-21 $15.57 $15.78 $15.57 $15.78 $15.40 1,163
2016-10-20 $15.70 $15.70 $15.63 $15.65 $15.27 1,406
2016-10-19 $15.68 $15.77 $15.68 $15.75 $15.37 5,638
2016-10-18 $15.66 $15.66 $15.60 $15.63 $15.25 980
2016-10-17 $15.48 $15.48 $15.46 $15.48 $15.11 695
2016-10-14 $15.54 $15.66 $15.49 $15.54 $15.16 3,314
2016-10-13 $15.57 $15.57 $15.42 $15.52 $15.14 1,985
2016-10-12 $15.59 $15.62 $15.59 $15.62 $15.24 2,297
2016-10-11 $15.70 $15.70 $15.50 $15.50 $15.12 2,633
2016-10-10 $15.76 $15.76 $15.71 $15.73 $15.35 838
2016-10-07 $15.80 $15.80 $15.68 $15.74 $15.36 819
2016-10-06 $15.84 $15.84 $15.73 $15.82 $15.44 2,036
2016-10-05 $15.94 $15.99 $15.92 $15.95 $15.56 2,622
2016-10-04 $15.97 $15.97 $15.91 $15.91 $15.52 521
2016-10-03 $15.85 $15.91 $15.85 $15.90 $15.51 1,754
2016-09-30 $15.82 $15.98 $15.82 $15.98 $15.59 2,508
2016-09-29 $15.89 $16.01 $15.85 $15.85 $15.47 6,363
2016-09-28 $16.00 $16.00 $15.87 $15.95 $15.56 1,622
2016-09-27 $15.93 $16.00 $15.88 $15.99 $15.60 4,730
2016-09-26 $15.96 $15.96 $15.84 $15.90 $15.51 1,800
2016-09-23 $16.00 $16.06 $15.98 $16.01 $15.63 2,488
2016-09-22 $15.91 $15.93 $15.86 $15.92 $15.53 5,950
2016-09-21 $15.65 $15.79 $15.62 $15.79 $15.41 3,853
2016-09-20 $15.77 $15.77 $15.60 $15.65 $15.27 7,386
2016-09-19 $15.81 $15.81 $15.68 $15.68 $15.30 2,194
2016-09-16 $15.63 $15.69 $15.63 $15.69 $15.31 939
2016-09-15 $15.62 $15.70 $15.60 $15.70 $15.32 2,115
2016-09-14 $15.59 $15.65 $15.57 $15.57 $15.19 3,535
2016-09-13 $15.72 $15.72 $15.51 $15.58 $15.20 4,046
2016-09-12 $15.54 $15.75 $15.50 $15.74 $15.36 2,687
2016-09-09 $15.77 $15.80 $15.59 $15.64 $15.26 6,788
2016-09-08 $16.07 $16.07 $15.93 $15.93 $15.54 4,083
2016-09-07 $16.06 $16.10 $16.00 $16.07 $15.68 2,363
2016-09-06 $16.04 $16.04 $15.95 $16.02 $15.63 2,002
2016-09-02 $16.06 $16.06 $15.95 $15.98 $15.59 1,610
2016-09-01 $15.97 $15.97 $15.88 $15.91 $15.52 1,269
2016-08-31 $15.98 $15.98 $15.93 $15.97 $15.58 994
2016-08-30 $16.10 $16.10 $15.97 $15.97 $15.58 1,863
2016-08-29 $16.06 $16.09 $16.01 $16.07 $15.68 2,568
2016-08-26 $16.11 $16.11 $15.96 $16.01 $15.63 2,266
2016-08-25 $16.05 $16.08 $16.04 $16.08 $15.69 2,403
2016-08-24 $16.20 $16.20 $16.00 $16.00 $15.61 2,067
2016-08-23 $16.18 $16.18 $16.07 $16.15 $15.76 1,775
2016-08-22 $15.99 $16.11 $15.99 $16.08 $15.69 2,988
2016-08-19 $16.07 $16.09 $16.07 $16.09 $15.70 964
2016-08-18 $16.05 $16.08 $16.05 $16.06 $15.67 2,321
2016-08-17 $16.17 $16.17 $16.00 $16.02 $15.63 2,649
2016-08-16 $16.16 $16.16 $16.13 $16.15 $15.76 3,355
2016-08-15 $16.17 $16.22 $16.17 $16.22 $15.83 2,155
2016-08-12 $16.13 $16.15 $16.10 $16.13 $15.74 2,041
2016-08-11 $16.16 $16.16 $16.11 $16.13 $15.74 8,481
2016-08-10 $16.06 $16.06 $16.03 $16.03 $15.64 675
2016-08-09 $16.12 $16.12 $16.02 $16.04 $15.65 1,715
2016-08-08 $16.10 $16.10 $16.01 $16.07 $15.68 3,455
2016-08-05 $16.03 $16.09 $16.03 $16.07 $15.68 1,293
2016-08-04 $15.94 $15.94 $15.89 $15.89 $15.51 587
2016-08-03 $15.75 $15.90 $15.71 $15.90 $15.52 2,107
2016-08-02 $16.12 $16.12 $15.85 $15.86 $15.48 3,188
2016-08-01 $16.10 $16.15 $16.04 $16.06 $15.67 2,053
2016-07-29 $16.00 $16.05 $16.00 $16.05 $15.66 516
2016-07-28 $15.96 $16.01 $15.93 $16.01 $15.62 1,714
2016-07-27 $15.99 $16.03 $15.91 $15.96 $15.57 2,182
2016-07-26 $16.16 $16.16 $16.04 $16.06 $15.67 1,455
2016-07-25 $16.02 $16.07 $16.02 $16.07 $15.68 2,268
2016-07-22 $15.90 $16.02 $15.90 $16.02 $15.63 1,224
2016-07-21 $16.00 $16.05 $15.93 $15.93 $15.54 3,577
2016-07-20 $15.92 $15.99 $15.92 $15.99 $15.60 1,495
2016-07-19 $15.86 $15.90 $15.86 $15.90 $15.52 3,545
2016-07-18 $15.94 $15.97 $15.86 $15.96 $15.58 4,475
2016-07-15 $15.90 $15.91 $15.89 $15.89 $15.51 2,965
2016-07-14 $16.06 $16.06 $15.94 $15.98 $15.59 1,111
2016-07-13 $15.91 $15.91 $15.91 $15.91 $15.53 204
2016-07-12 $15.94 $15.94 $15.87 $15.92 $15.53 13,600
2016-07-11 $15.80 $15.83 $15.75 $15.83 $15.45 4,204
2016-07-08 $15.57 $15.72 $15.57 $15.72 $15.34 6,832
2016-07-07 $15.37 $15.37 $15.37 $15.37 $14.99 167
2016-07-06 $15.25 $15.31 $15.25 $15.31 $14.94 385
2016-07-05 $15.16 $15.20 $15.16 $15.19 $14.82 1,015
2016-07-01 $15.18 $15.18 $15.18 $15.18 $14.81 321
2016-06-30 $15.15 $15.18 $15.13 $15.18 $14.81 3,021
2016-06-29 $15.03 $15.03 $15.03 $15.03 $14.67 290
2016-06-28 $14.75 $14.75 $14.75 $14.75 $14.39 525
2016-06-27 $14.74 $14.74 $14.40 $14.48 $14.13 6,594
2016-06-24 $14.96 $14.97 $14.79 $14.85 $14.49 4,731
2016-06-23 $15.28 $15.29 $15.19 $15.29 $14.92 2,326
2016-06-22 $15.14 $15.19 $15.14 $15.16 $14.79 1,666
2016-06-21 $15.16 $15.16 $15.16 $15.16 $14.79 730
2016-06-20 $15.14 $15.14 $15.14 $15.14 $14.77 153
2016-06-17 $15.04 $15.04 $15.01 $15.01 $14.65 684
2016-06-16 $14.94 $14.98 $14.94 $14.98 $14.62 1,269
2016-06-15 $15.10 $15.16 $15.08 $15.10 $14.73 3,371
2016-06-14 $14.95 $14.96 $14.95 $14.96 $14.60 504
2016-06-13 $15.16 $15.16 $15.04 $15.04 $14.68 2,257
2016-06-10 $15.00 $15.00 $14.88 $14.93 $14.57 754
2016-06-09 $15.08 $15.11 $15.04 $15.11 $14.74 4,829
2016-06-08 $15.14 $15.14 $15.05 $15.07 $14.71 625
2016-06-07 $15.13 $15.18 $15.08 $15.18 $14.81 903
2016-06-06 $15.12 $15.12 $15.01 $15.03 $14.67 10,764
2016-06-03 $15.00 $15.05 $14.95 $15.05 $14.69 4,070
2016-06-02 $15.08 $15.13 $15.02 $15.12 $14.75 23,495
2016-06-01 $15.00 $15.07 $15.00 $15.06 $14.70 4,755
2016-05-31 $15.08 $15.10 $15.02 $15.07 $14.71 3,164
2016-05-27 $15.03 $15.06 $15.00 $15.00 $14.64 1,593
2016-05-26 $14.97 $14.98 $14.97 $14.98 $14.62 942
2016-05-25 $14.94 $14.94 $14.88 $14.94 $14.58 3,189
2016-05-24 $14.76 $14.91 $14.76 $14.90 $14.54 3,252
2016-05-23 $14.75 $14.77 $14.73 $14.74 $14.38 4,940
2016-05-20 $14.50 $14.71 $14.50 $14.67 $14.32 2,939
2016-05-19 $14.45 $14.51 $14.45 $14.50 $14.15 2,797
2016-05-18 $14.60 $14.70 $14.54 $14.58 $14.23 3,382
2016-05-17 $14.77 $14.79 $14.70 $14.70 $14.34 5,140
2016-05-16 $14.78 $14.83 $14.71 $14.83 $14.47 6,318
2016-05-13 $14.83 $14.85 $14.73 $14.76 $14.40 8,720
2016-05-12 $14.95 $14.95 $14.72 $14.83 $14.47 13,124
2016-05-11 $15.12 $15.12 $14.85 $14.87 $14.51 32,107
2016-05-10 $15.07 $15.17 $15.01 $15.16 $14.79 51,225
2016-05-09 $14.92 $15.04 $14.92 $15.00 $14.64 19,171
2016-05-06 $14.84 $14.90 $14.75 $14.89 $14.53 2,909

Global X Millennial Consumer ETF (MILN) News Headlines

Recent Global X Millennial Consumer ETF (MILN) News
Similar Companies to Global X Millennial Consumer ETF (MILN) 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.