Global X MSCI Norway ETF (NORW) Exchange: NYSE ARCA

Data as of April 24, 2024

$25.23 ($0.29) 1.16%

Global X MSCI Norway ETF - Daily Information
Click for more stock information on Global X MSCI Norway ETF.
Daily Information Data
Date April 24, 2024
Open $25.19
Previous Close $25.23
High $25.29
Low $25.16
Adjusted Open $25.19
Previous Adjusted Close $25.23
Adjusted High $25.29
Adjusted Low $25.16

About Global X MSCI Norway ETF (NORW)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund also invests at least 80% of its total assets in securities of companies that are economically tied to Sweden, Denmark, Norway and Finland. The Fund's 80% investment policies are non-fundamental and require 60 days prior written notice to shareholders before they can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received).  The Underlying Index is designed to reflect the equity market performance of companies in Sweden, Denmark, Norway and Finland, as defined by FTSE International Limited ("FTSE"), the provider of the Underlying Index ("Index Provider"). The starting universe of the Underlying Index is the FTSE All-World Index - Nordic Region. The Underlying Index tracks the equity performance of among the 30 largest and most liquid companies in Sweden, Denmark, Norway and Finland. The Fund's investment objective and Underlying Index may be changed without shareholder approval. The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.  The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy. The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index had significant exposure to the industrials and financials sectors.

Historical Stock Data for Global X MSCI Norway ETF (NORW)

Date Open High Low Close Adj.Close Volume
2024-04-05 $25.19 $25.29 $25.16 $25.23 $25.23 15,462
2024-04-04 $25.28 $25.36 $24.94 $24.94 $24.94 6,268
2024-04-03 $24.94 $25.25 $24.69 $25.15 $25.15 5,534
2024-04-02 $24.61 $24.85 $24.61 $24.78 $24.78 14,127
2024-04-01 $24.54 $24.60 $24.37 $24.41 $24.41 10,831
2024-03-28 $24.67 $24.67 $24.53 $24.53 $24.53 1,774
2024-03-27 $24.70 $24.70 $24.56 $24.68 $24.68 1,595
2024-03-26 $24.86 $24.86 $24.53 $24.55 $24.55 5,448
2024-03-25 $24.59 $24.76 $24.54 $24.66 $24.66 4,956
2024-03-22 $24.55 $24.71 $24.51 $24.59 $24.59 3,389
2024-03-21 $24.71 $24.71 $24.54 $24.54 $24.54 2,918
2024-03-20 $24.39 $24.88 $24.32 $24.88 $24.88 2,706
2024-03-19 $24.41 $24.53 $24.41 $24.50 $24.50 9,363
2024-03-18 $24.60 $24.62 $24.28 $24.46 $24.46 9,361
2024-03-15 $24.45 $24.51 $24.29 $24.50 $24.50 6,267
2024-03-14 $24.47 $24.49 $24.40 $24.49 $24.49 12,445
2024-03-13 $24.50 $24.75 $24.50 $24.64 $24.64 12,013
2024-03-12 $24.34 $24.38 $24.29 $24.31 $24.31 6,072
2024-03-11 $24.28 $24.35 $24.17 $24.35 $24.35 4,206
2024-03-08 $24.58 $24.58 $24.41 $24.41 $24.41 1,724
2024-03-07 $24.42 $24.60 $24.35 $24.47 $24.47 4,457
2024-03-06 $24.13 $24.38 $24.13 $24.24 $24.24 2,634
2024-03-05 $24.13 $24.20 $24.02 $24.02 $24.02 5,653
2024-03-04 $24.16 $24.16 $24.02 $24.02 $24.02 2,203
2024-03-01 $24.14 $24.35 $24.00 $24.35 $24.35 13,960
2024-02-29 $23.93 $23.93 $23.79 $23.79 $23.79 4,423
2024-02-28 $23.85 $23.92 $23.80 $23.87 $23.87 4,723
2024-02-27 $23.89 $24.10 $23.82 $23.92 $23.92 2,829
2024-02-26 $23.94 $23.95 $23.85 $23.93 $23.93 5,329
2024-02-23 $23.86 $23.96 $23.82 $23.92 $23.92 13,953
2024-02-22 $24.12 $24.36 $23.93 $24.04 $24.04 10,287
2024-02-21 $23.98 $24.04 $23.88 $23.93 $23.93 6,039
2024-02-20 $24.00 $24.19 $23.90 $23.95 $23.95 7,880
2024-02-16 $23.94 $24.10 $23.92 $24.10 $24.10 6,565
2024-02-15 $23.51 $23.81 $23.51 $23.81 $23.81 33,894
2024-02-14 $23.65 $23.65 $23.46 $23.56 $23.56 10,292
2024-02-13 $23.56 $23.56 $23.21 $23.22 $23.22 3,617
2024-02-12 $23.69 $23.85 $23.69 $23.80 $23.80 3,287
2024-02-09 $23.46 $23.56 $23.45 $23.56 $23.56 5,262
2024-02-08 $23.29 $23.35 $23.28 $23.29 $23.29 3,658
2024-02-07 $23.61 $23.72 $23.58 $23.58 $23.58 5,435
2024-02-06 $23.68 $24.03 $23.68 $23.98 $23.98 4,066
2024-02-05 $23.53 $23.70 $23.52 $23.65 $23.65 43,651
2024-02-02 $23.92 $24.01 $23.83 $23.94 $23.94 11,963
2024-02-01 $24.30 $24.39 $24.29 $24.37 $24.37 15,808
2024-01-31 $24.47 $24.47 $24.11 $24.11 $24.11 2,451
2024-01-30 $24.50 $24.51 $24.50 $24.51 $24.51 1,193
2024-01-29 $24.56 $24.68 $24.48 $24.68 $24.68 3,389
2024-01-26 $24.71 $24.81 $24.64 $24.70 $24.70 4,318
2024-01-25 $24.42 $24.54 $24.33 $24.54 $24.54 15,770
2024-01-24 $24.46 $24.55 $24.44 $24.44 $24.44 2,392
2024-01-23 $24.17 $24.32 $24.12 $24.31 $24.31 8,020
2024-01-22 $24.13 $24.26 $24.13 $24.19 $24.19 2,654
2024-01-19 $24.22 $24.32 $24.18 $24.32 $24.32 3,210
2024-01-18 $24.14 $24.18 $24.08 $24.14 $24.14 2,000
2024-01-17 $23.93 $24.05 $23.93 $24.03 $24.03 6,916
2024-01-16 $24.49 $24.52 $24.23 $24.24 $24.24 12,517
2024-01-12 $25.17 $25.17 $24.94 $25.07 $25.07 4,758
2024-01-11 $24.73 $24.88 $24.68 $24.88 $24.88 59,673
2024-01-10 $24.92 $24.92 $24.87 $24.90 $24.90 1,982
2024-01-09 $25.02 $25.04 $24.90 $24.94 $24.94 12,254
2024-01-08 $24.98 $25.09 $24.91 $25.09 $25.09 5,615
2024-01-05 $25.33 $25.62 $25.31 $25.38 $25.38 6,357
2024-01-04 $25.41 $25.54 $25.41 $25.49 $25.49 6,112
2024-01-03 $24.93 $25.17 $24.93 $25.17 $25.17 5,094
2024-01-02 $25.15 $25.18 $24.98 $24.98 $24.98 14,003
2023-12-29 $25.46 $25.55 $25.44 $25.47 $25.47 6,701
2023-12-28 $25.47 $25.56 $25.24 $25.24 $25.24 6,633
2023-12-27 $26.05 $26.18 $25.95 $26.08 $25.58 3,391
2023-12-26 $25.53 $25.86 $25.53 $25.86 $25.86 4,520
2023-12-22 $25.62 $25.68 $25.61 $25.66 $25.66 14,789
2023-12-21 $25.28 $25.44 $25.17 $25.44 $25.44 43,606
2023-12-20 $25.35 $25.43 $25.09 $25.11 $25.11 4,679
2023-12-19 $25.54 $25.64 $25.50 $25.64 $25.64 5,944
2023-12-18 $25.47 $25.47 $25.35 $25.42 $25.42 4,473
2023-12-15 $25.11 $25.15 $24.97 $25.03 $25.03 17,624
2023-12-14 $24.92 $25.18 $24.88 $25.06 $25.06 34,971
2023-12-13 $23.75 $24.24 $23.74 $24.13 $24.13 9,128
2023-12-12 $23.70 $23.77 $23.70 $23.71 $23.71 2,321
2023-12-11 $23.89 $23.94 $23.84 $23.92 $23.92 4,425
2023-12-08 $23.88 $23.99 $23.88 $23.99 $23.99 1,644
2023-12-07 $23.84 $23.90 $23.84 $23.90 $23.90 2,107
2023-12-06 $23.86 $23.86 $23.67 $23.70 $23.70 3,205
2023-12-05 $24.02 $24.02 $23.91 $23.91 $23.91 1,531
2023-12-04 $24.09 $24.20 $23.96 $24.02 $24.02 7,824
2023-12-01 $24.41 $24.77 $24.41 $24.72 $24.72 18,331
2023-11-30 $24.40 $24.45 $24.30 $24.31 $24.31 2,125
2023-11-29 $24.54 $24.59 $24.44 $24.51 $24.51 4,963
2023-11-28 $24.67 $24.73 $24.67 $24.73 $24.73 2,672
2023-11-27 $24.83 $24.89 $24.74 $24.89 $24.89 5,478
2023-11-24 $24.64 $24.85 $24.64 $24.81 $24.81 3,600
2023-11-22 $24.13 $24.24 $24.06 $24.21 $24.21 6,856
2023-11-21 $24.41 $24.47 $24.37 $24.38 $24.38 1,761
2023-11-20 $24.44 $24.64 $24.41 $24.62 $24.62 5,633
2023-11-17 $24.10 $24.27 $24.10 $24.22 $24.22 7,854
2023-11-16 $23.95 $23.98 $23.68 $23.72 $23.72 175,165
2023-11-15 $24.32 $24.44 $24.31 $24.31 $24.31 6,403
2023-11-14 $23.95 $24.20 $23.93 $24.16 $24.16 18,118
2023-11-13 $23.52 $23.78 $23.52 $23.75 $23.75 8,311
2023-11-10 $23.45 $23.59 $23.33 $23.58 $23.58 5,189
2023-11-09 $23.42 $23.58 $23.27 $23.27 $23.27 3,156
2023-11-08 $23.13 $23.19 $23.02 $23.14 $23.14 3,604
2023-11-07 $23.10 $23.10 $22.89 $22.98 $22.98 3,396
2023-11-06 $23.82 $23.85 $23.60 $23.60 $23.60 10,107
2023-11-03 $23.61 $23.66 $23.48 $23.63 $23.63 6,464
2023-11-02 $23.40 $23.58 $23.40 $23.56 $23.56 14,848
2023-11-01 $23.19 $23.32 $23.17 $23.29 $23.29 4,757
2023-10-31 $23.18 $23.40 $23.13 $23.40 $23.40 26,362
2023-10-30 $23.23 $23.26 $23.11 $23.26 $23.26 14,757
2023-10-27 $23.10 $23.10 $22.84 $22.92 $22.92 7,392
2023-10-26 $22.67 $22.78 $22.59 $22.75 $22.75 2,777
2023-10-25 $23.00 $23.00 $22.81 $22.88 $22.88 1,932
2023-10-24 $22.97 $23.03 $22.92 $22.98 $22.98 3,221
2023-10-23 $22.96 $23.08 $22.81 $22.92 $22.92 4,533
2023-10-20 $23.32 $23.47 $23.29 $23.29 $23.29 4,660
2023-10-19 $23.76 $23.86 $23.73 $23.75 $23.75 7,391
2023-10-18 $24.17 $24.17 $24.05 $24.06 $24.06 2,544
2023-10-17 $24.11 $24.40 $24.11 $24.34 $24.34 16,207
2023-10-16 $24.40 $24.46 $24.33 $24.46 $24.46 9,387
2023-10-13 $24.28 $24.40 $24.27 $24.36 $24.36 7,228
2023-10-12 $24.43 $24.43 $24.11 $24.15 $24.15 4,444
2023-10-11 $24.24 $24.31 $24.14 $24.29 $24.29 35,487
2023-10-10 $24.36 $24.44 $24.35 $24.40 $24.40 5,813
2023-10-09 $23.87 $24.22 $23.87 $24.20 $24.20 3,136
2023-10-06 $23.26 $23.72 $23.24 $23.64 $23.64 7,105
2023-10-05 $23.27 $23.29 $23.14 $23.29 $23.29 11,807
2023-10-04 $23.37 $23.37 $23.06 $23.19 $23.19 3,979
2023-10-03 $23.59 $23.59 $23.39 $23.46 $23.46 8,117
2023-10-02 $24.45 $24.45 $23.99 $24.05 $24.05 4,622
2023-09-29 $24.87 $24.87 $24.51 $24.57 $24.57 2,614
2023-09-28 $24.42 $24.55 $24.42 $24.53 $24.53 4,595
2023-09-27 $24.44 $24.58 $24.44 $24.54 $24.54 3,508
2023-09-26 $24.13 $24.23 $24.05 $24.12 $24.12 2,863
2023-09-25 $24.33 $24.36 $24.25 $24.32 $24.32 6,884
2023-09-22 $24.60 $24.82 $24.54 $24.55 $24.55 17,640
2023-09-21 $24.56 $24.58 $24.37 $24.37 $24.37 23,628
2023-09-20 $24.77 $24.92 $24.66 $24.66 $24.66 4,309
2023-09-19 $24.71 $24.71 $24.57 $24.64 $24.64 66,398
2023-09-18 $24.52 $24.56 $24.41 $24.56 $24.56 2,592
2023-09-15 $24.62 $24.71 $24.52 $24.52 $24.52 5,494
2023-09-14 $24.50 $24.72 $24.50 $24.70 $24.70 5,786
2023-09-13 $24.33 $24.33 $24.20 $24.20 $24.20 769
2023-09-12 $24.32 $24.40 $24.28 $24.35 $24.35 3,154
2023-09-11 $24.46 $24.46 $24.32 $24.41 $24.41 4,974
2023-09-08 $24.28 $24.28 $24.16 $24.16 $24.16 1,929
2023-09-07 $24.03 $24.13 $23.97 $24.05 $24.05 4,050
2023-09-06 $24.06 $24.13 $23.99 $24.12 $24.12 4,184
2023-09-05 $24.24 $24.30 $24.18 $24.18 $24.18 1,831
2023-09-01 $24.48 $24.48 $24.12 $24.24 $24.24 4,358
2023-08-31 $24.10 $24.10 $23.89 $24.04 $24.04 2,524
2023-08-30 $24.22 $24.22 $24.14 $24.20 $24.20 1,569
2023-08-29 $23.75 $24.23 $23.75 $24.16 $24.16 8,310
2023-08-28 $23.77 $23.79 $23.63 $23.76 $23.76 4,314
2023-08-25 $23.70 $23.70 $23.43 $23.64 $23.64 1,459
2023-08-24 $23.51 $23.56 $23.39 $23.41 $23.41 3,111
2023-08-23 $23.52 $23.81 $23.38 $23.74 $23.74 2,257
2023-08-22 $24.01 $24.01 $23.71 $23.71 $23.71 12,763
2023-08-21 $24.00 $24.01 $23.86 $23.98 $23.98 6,788
2023-08-18 $23.75 $23.90 $23.73 $23.90 $23.90 12,365
2023-08-17 $24.31 $24.31 $24.04 $24.05 $24.05 2,638
2023-08-16 $24.23 $24.37 $23.99 $23.99 $23.99 4,662
2023-08-15 $24.27 $24.38 $24.20 $24.20 $24.20 8,692
2023-08-14 $24.40 $24.60 $24.33 $24.53 $24.53 8,962
2023-08-11 $24.56 $24.57 $24.55 $24.57 $24.57 4,964
2023-08-10 $25.00 $25.00 $24.71 $24.72 $24.72 4,510
2023-08-09 $25.02 $25.05 $24.84 $24.96 $24.96 10,646
2023-08-08 $24.32 $24.56 $24.18 $24.50 $24.50 6,642
2023-08-07 $24.85 $24.92 $24.76 $24.92 $24.92 5,681
2023-08-04 $24.88 $25.20 $24.87 $24.87 $24.87 16,766
2023-08-03 $24.36 $24.68 $24.36 $24.65 $24.65 7,185
2023-08-02 $24.66 $24.66 $24.33 $24.33 $24.33 14,496
2023-08-01 $24.86 $24.90 $24.73 $24.84 $24.84 6,612
2023-07-31 $25.00 $25.12 $24.99 $25.09 $25.09 17,496
2023-07-28 $24.63 $24.79 $24.63 $24.67 $24.67 3,904
2023-07-27 $25.00 $25.00 $24.58 $24.64 $24.64 5,517
2023-07-26 $24.70 $24.97 $24.68 $24.89 $24.89 14,342
2023-07-25 $25.10 $25.14 $25.07 $25.13 $25.13 2,183
2023-07-24 $24.84 $25.10 $24.84 $25.00 $25.00 10,604
2023-07-21 $24.80 $24.88 $24.80 $24.85 $24.85 2,442
2023-07-20 $24.90 $24.91 $24.70 $24.81 $24.81 6,863
2023-07-19 $24.48 $24.62 $24.44 $24.51 $24.51 8,120
2023-07-18 $24.23 $24.44 $24.23 $24.41 $24.41 4,599
2023-07-17 $24.00 $24.11 $24.00 $24.08 $24.08 2,604
2023-07-14 $24.58 $24.65 $24.21 $24.21 $24.21 17,178
2023-07-13 $24.66 $24.85 $24.65 $24.85 $24.85 6,155
2023-07-12 $24.28 $24.50 $24.17 $24.40 $24.40 6,451
2023-07-11 $23.53 $23.82 $23.53 $23.81 $23.81 14,552
2023-07-10 $23.15 $23.30 $23.10 $23.30 $23.30 10,630
2023-07-07 $22.90 $23.12 $22.90 $23.00 $23.00 8,798
2023-07-06 $22.92 $22.92 $22.55 $22.68 $22.68 20,786
2023-07-05 $23.34 $23.42 $23.22 $23.24 $23.24 17,408
2023-07-03 $23.31 $23.40 $23.27 $23.38 $23.38 4,586
2023-06-30 $23.17 $23.17 $23.10 $23.12 $23.12 5,842
2023-06-29 $22.75 $22.87 $22.68 $22.87 $22.87 15,668
2023-06-28 $23.37 $23.55 $23.37 $23.48 $23.48 2,132
2023-06-27 $23.40 $23.42 $23.30 $23.37 $23.37 2,432
2023-06-26 $23.35 $23.57 $23.35 $23.48 $23.48 5,582
2023-06-23 $23.19 $23.55 $23.13 $23.17 $23.17 49,709
2023-06-22 $24.04 $24.04 $23.86 $23.95 $23.95 6,040
2023-06-21 $23.98 $24.31 $23.98 $24.24 $24.24 2,752
2023-06-20 $24.25 $24.25 $24.14 $24.23 $24.23 9,073
2023-06-16 $24.78 $24.88 $24.71 $24.71 $24.71 7,357
2023-06-15 $24.70 $24.91 $24.70 $24.85 $24.85 2,112
2023-06-14 $24.67 $24.67 $24.29 $24.43 $24.43 3,166
2023-06-13 $24.36 $24.60 $24.36 $24.53 $24.53 5,401
2023-06-12 $23.93 $23.99 $23.83 $23.93 $23.93 6,950
2023-06-09 $24.00 $24.19 $24.00 $24.08 $24.08 7,745
2023-06-08 $23.77 $23.88 $23.68 $23.80 $23.80 20,811
2023-06-07 $23.47 $23.58 $23.34 $23.43 $23.43 12,418
2023-06-06 $23.01 $23.21 $22.93 $23.19 $23.19 48,226
2023-06-05 $23.63 $23.63 $23.45 $23.51 $23.51 12,251
2023-06-02 $23.54 $23.64 $23.51 $23.63 $23.63 4,188
2023-06-01 $22.81 $23.16 $22.81 $23.12 $23.12 16,483
2023-05-31 $22.78 $22.94 $22.71 $22.85 $22.85 7,664
2023-05-30 $23.16 $23.16 $22.79 $22.91 $22.91 72,929
2023-05-26 $23.25 $23.32 $23.22 $23.26 $23.26 3,317
2023-05-25 $23.53 $23.53 $23.27 $23.33 $23.33 60,123
2023-05-24 $23.68 $23.68 $23.53 $23.55 $23.55 4,065
2023-05-23 $23.71 $23.86 $23.65 $23.66 $23.66 3,426
2023-05-22 $23.71 $23.82 $23.71 $23.77 $23.77 4,775
2023-05-19 $23.87 $24.02 $23.82 $23.82 $23.82 11,751
2023-05-18 $23.90 $24.12 $23.64 $23.83 $23.83 16,078
2023-05-17 $23.95 $24.10 $23.95 $24.05 $24.05 7,037
2023-05-16 $24.08 $24.21 $23.89 $23.89 $23.89 18,675
2023-05-15 $24.21 $24.43 $24.18 $24.40 $24.40 8,720
2023-05-12 $24.09 $24.09 $23.93 $24.02 $24.02 6,291
2023-05-11 $23.98 $24.02 $23.91 $23.98 $23.98 26,291
2023-05-10 $24.40 $24.43 $24.19 $24.31 $24.31 5,050
2023-05-09 $24.13 $24.35 $24.08 $24.29 $24.29 8,070
2023-05-08 $24.72 $24.72 $24.50 $24.60 $24.60 11,993
2023-05-05 $24.15 $24.40 $24.15 $24.36 $24.36 7,773
2023-05-04 $23.62 $23.80 $23.62 $23.73 $23.73 4,277
2023-05-03 $23.75 $23.93 $23.75 $23.81 $23.81 18,383
2023-05-02 $24.20 $24.20 $23.80 $23.90 $23.90 4,460
2023-05-01 $24.53 $24.69 $24.36 $24.36 $24.36 24,836
2023-04-28 $24.23 $24.59 $24.23 $24.58 $24.58 9,684
2023-04-27 $24.34 $24.50 $24.24 $24.43 $24.43 5,326
2023-04-26 $24.34 $24.45 $24.15 $24.15 $24.15 3,497
2023-04-25 $24.39 $24.39 $24.05 $24.08 $24.08 12,485
2023-04-24 $24.49 $24.75 $24.49 $24.68 $24.68 1,375
2023-04-21 $24.39 $24.50 $24.35 $24.50 $24.50 6,820
2023-04-20 $24.50 $24.63 $24.50 $24.58 $24.58 11,428
2023-04-19 $24.85 $24.85 $24.73 $24.74 $24.74 2,433
2023-04-18 $25.03 $25.13 $25.03 $25.07 $25.07 9,098
2023-04-17 $25.24 $25.24 $24.96 $25.05 $25.05 7,623
2023-04-14 $25.31 $25.31 $25.13 $25.19 $25.19 11,519
2023-04-13 $25.03 $25.32 $25.03 $25.26 $25.26 9,423
2023-04-12 $24.90 $24.93 $24.71 $24.79 $24.79 53,680
2023-04-11 $24.37 $24.54 $24.36 $24.47 $24.47 64,928
2023-04-10 $24.25 $24.37 $24.19 $24.26 $24.26 35,731
2023-04-06 $24.44 $24.48 $24.32 $24.37 $24.37 9,760
2023-04-05 $24.71 $24.71 $24.36 $24.44 $24.44 19,629
2023-04-04 $25.10 $25.10 $24.80 $24.84 $24.84 88,800
2023-04-03 $24.89 $25.10 $24.88 $25.05 $25.05 59,783
2023-03-31 $24.35 $24.43 $24.29 $24.30 $24.30 22,372
2023-03-30 $24.42 $24.42 $24.25 $24.34 $24.34 6,901
2023-03-29 $23.97 $23.98 $23.85 $23.91 $23.91 8,872
2023-03-28 $23.72 $23.97 $23.68 $23.93 $23.93 31,868
2023-03-27 $23.56 $23.77 $23.51 $23.77 $23.77 24,465
2023-03-24 $23.46 $23.46 $23.23 $23.41 $23.41 424,852
2023-03-23 $24.32 $24.53 $23.93 $24.03 $24.03 9,000
2023-03-22 $23.90 $24.35 $23.86 $23.97 $23.97 14,841
2023-03-21 $24.15 $24.29 $23.79 $23.94 $23.94 12,182
2023-03-20 $23.17 $23.50 $22.95 $23.42 $23.42 84,885
2023-03-17 $23.03 $23.19 $22.94 $23.04 $23.04 19,257
2023-03-16 $22.67 $23.27 $22.67 $23.26 $23.26 43,684
2023-03-15 $23.00 $23.27 $22.80 $23.15 $23.15 17,459
2023-03-14 $24.36 $24.58 $24.22 $24.32 $24.32 13,695
2023-03-13 $23.78 $24.19 $23.43 $24.01 $24.01 16,764
2023-03-10 $24.76 $24.78 $24.50 $24.50 $24.50 6,029
2023-03-09 $24.98 $24.98 $24.62 $24.62 $24.62 8,650
2023-03-08 $25.05 $25.31 $24.88 $24.96 $24.96 4,475
2023-03-07 $25.39 $25.43 $24.84 $24.87 $24.87 10,086
2023-03-06 $25.80 $25.84 $25.73 $25.78 $25.78 4,070
2023-03-03 $25.60 $26.02 $25.60 $25.97 $25.97 13,539
2023-03-02 $25.67 $25.74 $25.62 $25.71 $25.71 7,316
2023-03-01 $25.60 $25.60 $25.50 $25.58 $25.58 3,050
2023-02-28 $25.66 $25.73 $25.51 $25.52 $25.52 4,910
2023-02-27 $25.58 $25.59 $25.47 $25.57 $25.57 17,086
2023-02-24 $25.26 $25.35 $25.14 $25.35 $25.35 13,260
2023-02-23 $25.53 $25.62 $25.45 $25.58 $25.58 3,293
2023-02-22 $25.29 $25.33 $25.12 $25.19 $25.19 9,320
2023-02-21 $25.39 $25.56 $25.34 $25.37 $25.37 8,226
2023-02-17 $25.41 $25.48 $25.39 $25.48 $25.48 1,463
2023-02-16 $25.79 $25.99 $25.78 $25.87 $25.87 13,958
2023-02-15 $25.77 $25.89 $25.74 $25.89 $25.89 1,895
2023-02-14 $25.76 $26.04 $25.76 $26.04 $26.04 4,185
2023-02-13 $26.04 $26.21 $26.02 $26.20 $26.20 108,349
2023-02-10 $26.08 $26.13 $25.98 $26.12 $26.12 20,232
2023-02-09 $26.08 $26.08 $25.83 $25.84 $25.84 6,328
2023-02-08 $25.77 $25.77 $25.50 $25.63 $25.63 4,011
2023-02-07 $24.76 $25.33 $24.75 $25.33 $25.33 97,041
2023-02-06 $25.00 $25.00 $24.77 $24.91 $24.91 43,490
2023-02-03 $25.26 $25.58 $25.23 $25.23 $25.23 11,046
2023-02-02 $25.81 $25.81 $25.44 $25.54 $25.54 436,431
2023-02-01 $25.87 $26.14 $25.54 $25.99 $25.99 599,516
2023-01-31 $25.53 $25.70 $25.46 $25.70 $25.70 30,052
2023-01-30 $25.80 $25.80 $25.57 $25.57 $25.57 6,369
2023-01-27 $25.81 $25.97 $25.81 $25.86 $25.86 11,652
2023-01-26 $25.71 $25.78 $25.46 $25.78 $25.78 11,335
2023-01-25 $25.55 $25.69 $25.33 $25.67 $25.67 21,380
2023-01-24 $25.80 $25.89 $25.72 $25.88 $25.88 11,781
2023-01-23 $25.86 $26.16 $25.86 $26.08 $26.08 22,735
2023-01-20 $25.64 $25.86 $25.51 $25.84 $25.84 84,117
2023-01-19 $25.55 $25.64 $25.45 $25.58 $25.58 16,227
2023-01-18 $26.19 $26.28 $25.51 $25.51 $25.51 45,973
2023-01-17 $25.85 $25.91 $25.74 $25.86 $25.86 20,397
2023-01-13 $25.57 $25.96 $25.57 $25.88 $25.88 13,598
2023-01-12 $25.55 $25.75 $25.48 $25.72 $25.72 7,904
2023-01-11 $25.34 $25.36 $25.14 $25.28 $25.28 21,224
2023-01-10 $25.35 $25.44 $25.20 $25.36 $25.36 10,994
2023-01-09 $25.62 $25.86 $25.53 $25.53 $25.53 16,548
2023-01-06 $24.78 $25.36 $24.78 $25.30 $25.30 24,764
2023-01-05 $24.48 $24.63 $24.41 $24.60 $24.60 20,494
2023-01-04 $24.64 $24.78 $24.48 $24.69 $24.69 13,778
2023-01-03 $25.41 $25.46 $24.85 $24.95 $24.95 109,666
2022-12-30 $25.70 $25.77 $25.54 $25.65 $25.65 16,556
2022-12-29 $25.63 $25.79 $25.63 $25.72 $25.72 11,489
2022-12-28 $26.32 $26.32 $25.93 $25.94 $25.47 6,558
2022-12-27 $26.37 $26.50 $26.25 $26.41 $25.94 3,269
2022-12-23 $26.19 $26.30 $26.16 $26.30 $25.83 57,028
2022-12-22 $26.30 $26.30 $25.88 $26.14 $25.67 20,510
2022-12-21 $26.35 $26.54 $26.35 $26.44 $25.96 7,306
2022-12-20 $25.73 $25.99 $25.64 $25.84 $25.37 13,298
2022-12-19 $25.93 $25.93 $25.63 $25.68 $25.22 18,008
2022-12-16 $25.85 $25.86 $25.67 $25.86 $25.39 20,570
2022-12-15 $26.35 $26.35 $25.95 $26.01 $25.54 20,028
2022-12-14 $26.68 $26.76 $26.37 $26.53 $26.53 17,096
2022-12-13 $26.83 $26.96 $26.56 $26.70 $26.70 36,819
2022-12-12 $25.70 $25.98 $25.70 $25.98 $25.98 11,396
2022-12-09 $25.72 $25.94 $25.72 $25.77 $25.77 10,774
2022-12-08 $25.73 $25.81 $25.60 $25.72 $25.72 30,224
2022-12-07 $25.59 $25.59 $25.29 $25.50 $25.50 13,522
2022-12-06 $26.01 $26.06 $25.69 $25.75 $25.75 8,383
2022-12-05 $26.83 $26.87 $26.15 $26.23 $26.23 8,203
2022-12-02 $26.58 $26.74 $26.53 $26.66 $26.66 8,122
2022-12-01 $27.09 $27.10 $26.93 $27.09 $27.09 4,886
2022-11-30 $26.79 $26.93 $26.37 $26.87 $26.87 17,658
2022-11-29 $26.18 $26.42 $26.18 $26.26 $26.26 7,965
2022-11-28 $25.98 $26.15 $25.74 $25.79 $25.79 12,822
2022-11-25 $26.38 $26.61 $26.38 $26.48 $26.48 10,903
2022-11-23 $25.77 $26.13 $25.77 $26.13 $26.13 4,233
2022-11-22 $25.30 $25.62 $25.30 $25.62 $25.62 18,798
2022-11-21 $24.79 $24.86 $24.55 $24.80 $24.80 6,136
2022-11-18 $24.91 $25.14 $24.91 $25.07 $25.07 5,695
2022-11-17 $25.18 $25.50 $25.12 $25.39 $25.39 10,460
2022-11-16 $25.96 $25.96 $25.65 $25.77 $25.77 23,164
2022-11-15 $26.06 $26.10 $25.73 $25.87 $25.87 31,241
2022-11-14 $25.75 $25.99 $25.62 $25.62 $25.62 31,861
2022-11-11 $25.89 $26.15 $25.86 $26.15 $26.15 4,299
2022-11-10 $25.01 $25.49 $25.01 $25.44 $25.44 17,727
2022-11-09 $24.80 $24.97 $24.38 $24.38 $24.38 14,119
2022-11-08 $25.26 $25.48 $25.03 $25.24 $25.24 33,399
2022-11-07 $25.19 $25.37 $25.19 $25.31 $25.31 11,973
2022-11-04 $25.06 $25.36 $24.94 $25.22 $25.22 53,565
2022-11-03 $24.00 $24.36 $23.98 $24.29 $24.29 34,927
2022-11-02 $24.88 $25.01 $24.34 $24.42 $24.42 178,610
2022-11-01 $25.09 $25.09 $24.82 $24.99 $24.99 28,322
2022-10-31 $24.39 $24.54 $24.35 $24.40 $24.40 7,994
2022-10-28 $24.45 $24.54 $24.24 $24.49 $24.49 6,744
2022-10-27 $24.41 $24.61 $24.28 $24.28 $24.28 5,734
2022-10-26 $23.98 $24.49 $23.98 $24.28 $24.28 13,938
2022-10-25 $23.63 $23.80 $23.63 $23.77 $23.77 7,691
2022-10-24 $23.29 $23.50 $23.28 $23.48 $23.48 26,095
2022-10-21 $22.93 $23.47 $22.93 $23.47 $23.47 14,734
2022-10-20 $23.19 $23.40 $22.98 $23.00 $23.00 8,428
2022-10-19 $23.18 $23.24 $22.97 $23.10 $23.10 42,340
2022-10-18 $23.30 $23.30 $23.17 $23.20 $23.20 16,005
2022-10-17 $23.03 $23.23 $23.03 $23.13 $23.13 9,613
2022-10-14 $23.09 $23.09 $22.39 $22.45 $22.45 31,951
2022-10-13 $22.27 $23.44 $22.21 $23.42 $23.42 9,400
2022-10-12 $22.39 $22.44 $22.27 $22.36 $22.36 11,612
2022-10-11 $22.61 $22.90 $22.50 $22.56 $22.56 5,637
2022-10-10 $23.04 $23.16 $22.94 $23.04 $23.04 20,286
2022-10-07 $22.90 $23.14 $22.78 $22.88 $22.88 59,642
2022-10-06 $23.00 $23.10 $22.91 $22.99 $22.99 7,804
2022-10-05 $23.29 $23.63 $23.08 $23.41 $23.41 4,000
2022-10-04 $23.46 $23.82 $23.46 $23.82 $23.82 10,582
2022-10-03 $22.35 $23.05 $22.35 $22.99 $22.99 22,274
2022-09-30 $21.85 $22.12 $21.83 $21.86 $21.86 148,269
2022-09-29 $21.90 $22.08 $21.72 $22.08 $22.08 12,897
2022-09-28 $21.94 $22.57 $21.79 $22.55 $22.55 13,212
2022-09-27 $22.72 $22.89 $22.62 $22.70 $22.70 16,810
2022-09-26 $22.75 $22.81 $22.30 $22.41 $22.41 22,097
2022-09-23 $23.25 $23.25 $22.81 $23.02 $23.02 14,250
2022-09-22 $24.41 $24.44 $24.28 $24.31 $24.31 4,640
2022-09-21 $24.73 $24.78 $24.42 $24.42 $24.42 6,537
2022-09-20 $24.48 $24.61 $24.37 $24.53 $24.53 17,999
2022-09-19 $24.27 $25.07 $24.27 $25.07 $25.07 17,359
2022-09-16 $25.18 $25.18 $24.94 $25.18 $25.18 4,864
2022-09-15 $25.87 $25.87 $25.58 $25.75 $25.75 12,235
2022-09-14 $26.03 $26.25 $25.91 $26.21 $26.21 22,409
2022-09-13 $26.39 $26.50 $25.87 $25.87 $25.87 5,695
2022-09-12 $26.75 $27.02 $26.75 $26.84 $26.84 5,994
2022-09-09 $26.44 $26.58 $26.39 $26.56 $26.56 8,306
2022-09-08 $25.50 $25.82 $25.50 $25.82 $25.82 9,120
2022-09-07 $25.54 $25.88 $25.52 $25.78 $25.78 8,518
2022-09-06 $26.62 $26.62 $26.24 $26.28 $26.28 9,572
2022-09-02 $27.00 $27.13 $26.63 $26.82 $26.82 19,688
2022-09-01 $26.79 $26.84 $26.64 $26.68 $26.68 4,339
2022-08-31 $27.09 $27.35 $27.09 $27.21 $27.21 6,467
2022-08-30 $27.61 $27.61 $27.40 $27.42 $27.42 6,360
2022-08-29 $27.88 $28.19 $27.88 $28.00 $28.00 11,204
2022-08-26 $28.81 $28.92 $28.03 $28.03 $28.03 21,931
2022-08-25 $28.69 $28.99 $28.61 $28.99 $28.99 6,272
2022-08-24 $28.62 $28.79 $28.62 $28.67 $28.67 3,565
2022-08-23 $28.30 $28.61 $28.30 $28.53 $28.53 4,776
2022-08-22 $28.10 $28.12 $27.86 $27.98 $27.98 17,890
2022-08-19 $28.15 $28.18 $28.08 $28.08 $28.08 3,510
2022-08-18 $28.35 $28.39 $28.27 $28.33 $28.33 3,738
2022-08-17 $27.91 $28.24 $27.88 $28.09 $28.09 3,552
2022-08-16 $28.19 $28.40 $28.19 $28.30 $28.30 13,890
2022-08-15 $27.98 $28.25 $27.90 $28.23 $28.23 9,422
2022-08-12 $28.76 $28.93 $28.57 $28.86 $28.86 5,182
2022-08-11 $28.94 $29.00 $28.77 $28.81 $28.81 11,218
2022-08-10 $28.35 $28.66 $28.35 $28.63 $28.63 4,083
2022-08-09 $27.93 $28.12 $27.87 $27.94 $27.94 9,606
2022-08-08 $27.69 $27.82 $27.62 $27.75 $27.75 15,379
2022-08-05 $27.09 $27.62 $27.09 $27.54 $27.54 3,241
2022-08-04 $27.67 $27.67 $27.33 $27.64 $27.64 6,537
2022-08-03 $27.88 $28.02 $27.72 $27.91 $27.91 11,412
2022-08-02 $27.82 $27.88 $27.64 $27.79 $27.79 3,107
2022-08-01 $28.01 $28.16 $27.85 $28.06 $28.06 9,100
2022-07-29 $27.88 $28.27 $27.86 $28.11 $28.11 12,798
2022-07-28 $26.98 $27.62 $26.98 $27.60 $27.60 3,595
2022-07-27 $26.87 $27.42 $26.76 $27.39 $27.39 2,364
2022-07-26 $26.52 $26.63 $26.38 $26.46 $26.46 10,141
2022-07-25 $26.53 $26.80 $26.43 $26.72 $26.72 14,063
2022-07-22 $26.16 $26.38 $25.95 $26.02 $26.02 8,869
2022-07-21 $25.67 $26.11 $25.67 $26.11 $26.11 8,584
2022-07-20 $26.41 $26.41 $26.10 $26.31 $26.31 7,374
2022-07-19 $26.23 $26.29 $26.16 $26.27 $26.27 8,919
2022-07-18 $25.67 $25.82 $25.41 $25.49 $25.49 12,601
2022-07-15 $24.59 $24.93 $24.59 $24.83 $24.83 7,828
2022-07-14 $24.48 $24.67 $24.19 $24.67 $24.67 11,723
2022-07-13 $24.97 $25.58 $24.97 $25.47 $25.47 8,002
2022-07-12 $25.38 $25.58 $25.32 $25.38 $25.38 18,197
2022-07-11 $25.58 $25.77 $25.41 $25.50 $25.50 7,465
2022-07-08 $25.65 $25.78 $25.55 $25.64 $25.64 19,876
2022-07-07 $25.59 $25.97 $25.59 $25.90 $25.90 50,171
2022-07-06 $25.08 $25.10 $24.67 $25.08 $25.08 39,854
2022-07-05 $25.31 $25.44 $25.05 $25.43 $25.43 46,683
2022-07-01 $25.36 $25.87 $25.36 $25.87 $25.87 12,594
2022-06-30 $25.86 $26.13 $25.63 $26.11 $26.11 15,825
2022-06-29 $26.81 $26.81 $26.28 $26.28 $26.28 43,263
2022-06-28 $27.50 $27.59 $27.08 $27.15 $26.59 14,264
2022-06-27 $26.76 $27.14 $26.74 $27.00 $26.44 36,182
2022-06-24 $25.88 $26.37 $25.88 $26.37 $25.82 19,145
2022-06-23 $26.00 $26.00 $25.55 $25.77 $25.24 32,557
2022-06-22 $26.15 $26.28 $26.05 $26.05 $25.51 18,816
2022-06-21 $27.09 $27.38 $27.00 $27.09 $26.53 29,345
2022-06-17 $26.84 $26.85 $26.31 $26.52 $25.97 15,539
2022-06-16 $26.49 $26.62 $26.32 $26.44 $25.89 9,260
2022-06-15 $27.29 $27.55 $26.95 $27.51 $26.94 20,299
2022-06-14 $27.00 $27.19 $26.67 $26.82 $26.26 36,615
2022-06-13 $27.24 $27.28 $26.86 $26.99 $26.43 11,517
2022-06-10 $28.41 $28.49 $28.24 $28.34 $27.75 11,582
2022-06-09 $29.40 $29.59 $28.92 $28.97 $28.37 14,849
2022-06-08 $29.84 $30.07 $29.63 $29.83 $29.21 20,363
2022-06-07 $29.55 $30.14 $29.30 $30.08 $29.46 13,017
2022-06-06 $30.46 $30.47 $30.08 $30.08 $29.46 25,573
2022-06-03 $29.92 $30.02 $29.88 $29.90 $29.28 8,248
2022-06-02 $29.91 $30.51 $29.82 $30.39 $29.76 27,951
2022-06-01 $30.32 $30.32 $29.66 $29.86 $29.24 13,126
2022-05-31 $30.48 $30.62 $30.31 $30.31 $29.68 27,830
2022-05-27 $30.15 $30.22 $30.08 $30.12 $29.49 4,518
2022-05-26 $29.60 $30.00 $29.60 $29.83 $29.21 40,731
2022-05-25 $29.15 $29.68 $29.15 $29.56 $28.95 16,264
2022-05-24 $29.09 $29.31 $28.85 $29.21 $28.60 15,002
2022-05-23 $28.85 $29.22 $28.85 $29.05 $28.44 25,250
2022-05-20 $28.42 $28.51 $27.89 $28.27 $27.68 33,801
2022-05-19 $27.70 $28.54 $27.70 $28.34 $27.75 75,445
2022-05-18 $28.17 $28.27 $27.54 $27.59 $27.01 25,356
2022-05-17 $28.35 $28.70 $28.25 $28.48 $27.89 38,366
2022-05-16 $27.66 $27.99 $27.52 $27.92 $27.34 26,548
2022-05-13 $27.52 $27.88 $27.52 $27.67 $27.10 29,830
2022-05-12 $26.86 $26.94 $26.60 $26.84 $26.28 111,409
2022-05-11 $27.45 $27.78 $26.95 $26.98 $26.42 162,529
2022-05-10 $27.23 $27.27 $26.79 $27.08 $26.52 22,990
2022-05-09 $27.88 $27.90 $26.88 $26.91 $26.35 36,000
2022-05-06 $28.55 $28.91 $28.47 $28.64 $28.05 12,699
2022-05-05 $29.78 $29.78 $28.53 $28.79 $28.19 71,040
2022-05-04 $29.84 $30.28 $29.46 $30.12 $29.49 11,439
2022-05-03 $29.37 $29.51 $29.37 $29.45 $28.84 11,442
2022-05-02 $28.98 $29.06 $28.68 $29.01 $28.41 20,762
2022-04-29 $30.05 $30.05 $29.24 $29.26 $28.65 30,270
2022-04-28 $29.53 $29.94 $29.36 $29.84 $29.22 10,856
2022-04-27 $29.65 $30.06 $29.55 $29.87 $29.25 23,715
2022-04-26 $30.00 $30.11 $29.81 $29.81 $29.19 49,373
2022-04-25 $30.31 $30.35 $29.82 $30.29 $29.66 63,449
2022-04-22 $31.79 $31.89 $31.42 $31.42 $30.77 15,505
2022-04-21 $32.95 $32.96 $31.96 $32.08 $31.41 76,144
2022-04-20 $32.61 $32.73 $32.54 $32.65 $31.97 15,922
2022-04-19 $32.60 $32.64 $32.44 $32.64 $31.96 15,660
2022-04-18 $32.54 $32.76 $32.47 $32.60 $31.92 78,056
2022-04-14 $32.65 $32.86 $32.61 $32.75 $32.07 16,280
2022-04-13 $32.53 $32.87 $32.49 $32.81 $32.12 18,266
2022-04-12 $32.29 $32.56 $32.11 $32.17 $31.50 12,879
2022-04-11 $32.35 $32.36 $32.08 $32.08 $31.42 12,998
2022-04-08 $32.50 $33.09 $32.50 $32.93 $32.25 17,610
2022-04-07 $32.40 $32.40 $31.68 $32.10 $31.43 102,444
2022-04-06 $32.11 $32.16 $31.85 $31.98 $31.32 15,245
2022-04-05 $32.97 $32.97 $32.22 $32.30 $31.63 29,281
2022-04-04 $32.85 $32.85 $32.43 $32.62 $31.94 18,045
2022-04-01 $32.43 $32.58 $32.30 $32.58 $31.90 12,337
2022-03-31 $32.52 $32.53 $31.86 $31.92 $31.26 31,479
2022-03-30 $33.00 $33.30 $33.00 $33.15 $32.46 10,099
2022-03-29 $32.21 $32.63 $32.21 $32.62 $31.94 10,418
2022-03-28 $32.42 $32.58 $32.24 $32.58 $31.90 23,537
2022-03-25 $32.68 $32.99 $32.68 $32.91 $32.23 10,147
2022-03-24 $32.62 $32.66 $32.30 $32.40 $31.73 21,340
2022-03-23 $32.06 $32.55 $32.06 $32.42 $31.75 17,468
2022-03-22 $32.53 $32.53 $32.25 $32.38 $31.70 12,532
2022-03-21 $32.01 $32.27 $31.86 $32.08 $31.42 25,334
2022-03-18 $31.33 $31.77 $31.33 $31.72 $31.06 16,256
2022-03-17 $30.86 $31.55 $30.86 $31.44 $30.79 25,232
2022-03-16 $30.46 $30.63 $30.05 $30.60 $29.96 8,859
2022-03-15 $29.59 $29.61 $29.21 $29.47 $28.86 35,130
2022-03-14 $29.61 $29.91 $29.38 $29.47 $28.86 50,816
2022-03-11 $29.97 $29.97 $29.51 $29.51 $28.90 14,319
2022-03-10 $29.75 $29.87 $29.48 $29.76 $29.14 192,756
2022-03-09 $29.77 $30.30 $29.66 $29.97 $29.35 18,663
2022-03-08 $29.44 $29.93 $29.25 $29.35 $28.74 349,642
2022-03-07 $29.26 $29.28 $28.51 $28.70 $28.10 24,709
2022-03-04 $29.45 $29.72 $29.16 $29.66 $29.05 14,661
2022-03-03 $30.52 $30.52 $29.95 $29.98 $29.36 10,534
2022-03-02 $30.88 $31.21 $30.72 $31.04 $30.39 23,313
2022-03-01 $30.87 $31.17 $30.09 $30.27 $29.64 12,019
2022-02-28 $30.19 $30.82 $30.19 $30.63 $29.99 27,917
2022-02-25 $29.85 $30.64 $29.85 $30.41 $29.78 1,001,126
2022-02-24 $28.49 $29.44 $28.44 $29.36 $28.75 19,629
2022-02-23 $29.99 $30.02 $29.56 $29.57 $28.95 40,957
2022-02-22 $29.57 $29.68 $29.36 $29.43 $28.82 4,257
2022-02-18 $29.58 $29.68 $29.40 $29.50 $28.89 3,838
2022-02-17 $30.18 $30.24 $29.87 $29.88 $29.26 10,359
2022-02-16 $30.25 $30.46 $30.22 $30.46 $29.83 6,562
2022-02-15 $30.00 $30.17 $29.89 $30.12 $29.49 5,914
2022-02-14 $30.26 $30.26 $30.05 $30.14 $29.52 3,695
2022-02-11 $30.76 $30.78 $30.32 $30.37 $29.74 8,272
2022-02-10 $30.33 $30.83 $30.33 $30.41 $29.78 3,291
2022-02-09 $30.54 $30.78 $30.54 $30.71 $30.07 3,275
2022-02-08 $30.23 $30.46 $30.23 $30.46 $29.83 4,436
2022-02-07 $30.55 $30.83 $30.55 $30.73 $30.09 6,009
2022-02-04 $30.37 $30.60 $30.24 $30.50 $29.87 7,403
2022-02-03 $30.47 $30.49 $30.24 $30.38 $29.75 4,080
2022-02-02 $30.79 $30.79 $30.48 $30.68 $30.04 5,520
2022-02-01 $30.13 $30.44 $30.13 $30.44 $29.81 3,791
2022-01-31 $29.53 $29.85 $29.50 $29.85 $29.23 4,496
2022-01-28 $29.31 $29.50 $29.14 $29.50 $28.89 4,574
2022-01-27 $29.83 $29.89 $29.43 $29.49 $28.88 4,527
2022-01-26 $29.97 $30.00 $29.30 $29.46 $28.85 65,651
2022-01-25 $28.80 $29.40 $28.72 $29.18 $28.57 23,345
2022-01-24 $28.72 $29.15 $28.12 $29.15 $28.54 52,433
2022-01-21 $30.22 $30.22 $29.76 $29.83 $29.21 7,023
2022-01-20 $30.89 $31.01 $30.43 $30.51 $29.88 6,781
2022-01-19 $31.09 $31.09 $30.78 $30.78 $30.14 5,728
2022-01-18 $31.05 $31.06 $30.74 $30.88 $30.24 128,237
2022-01-14 $31.35 $31.42 $31.09 $31.29 $30.64 7,085
2022-01-13 $31.62 $31.72 $31.23 $31.25 $30.60 6,196
2022-01-12 $31.39 $31.61 $31.33 $31.61 $30.95 25,716
2022-01-11 $30.57 $30.96 $30.52 $30.95 $30.31 7,320
2022-01-10 $30.28 $30.40 $30.06 $30.40 $29.77 15,909
2022-01-07 $30.61 $30.91 $30.20 $30.79 $30.15 6,981
2022-01-06 $30.60 $30.65 $30.41 $30.44 $29.81 36,221
2022-01-05 $31.14 $31.24 $30.71 $30.83 $30.19 7,422
2022-01-04 $30.93 $31.01 $30.73 $30.75 $30.11 36,166
2022-01-03 $30.75 $30.87 $30.59 $30.74 $30.10 15,554
2021-12-31 $30.60 $30.74 $30.50 $30.50 $29.87 56,028
2021-12-30 $30.80 $30.80 $30.54 $30.54 $29.91 48,780
2021-12-29 $30.76 $30.89 $30.73 $30.79 $30.15 14,922
2021-12-28 $30.79 $30.95 $30.74 $30.93 $30.29 84,630
2021-12-27 $30.52 $30.81 $30.48 $30.75 $30.11 7,027
2021-12-23 $30.31 $30.63 $30.14 $30.55 $29.92 58,689
2021-12-22 $30.00 $30.32 $29.95 $30.23 $29.60 76,793
2021-12-21 $29.64 $30.02 $29.58 $30.00 $29.38 45,828
2021-12-20 $28.94 $29.08 $28.79 $29.07 $28.46 24,691
2021-12-17 $29.32 $29.51 $29.15 $29.34 $28.73 19,015
2021-12-16 $29.57 $29.90 $29.30 $29.51 $28.90 40,978
2021-12-15 $28.97 $29.39 $28.56 $29.36 $28.75 20,457
2021-12-14 $28.67 $28.93 $28.53 $28.76 $28.16 15,600
2021-12-13 $29.68 $29.80 $29.16 $29.34 $28.73 24,466
2021-12-10 $29.91 $30.01 $29.76 $30.01 $29.39 14,572
2021-12-09 $29.83 $29.85 $29.50 $29.84 $29.22 29,371
2021-12-08 $30.32 $30.55 $30.21 $30.53 $29.90 42,559
2021-12-07 $29.75 $30.09 $29.75 $30.04 $29.42 39,696
2021-12-06 $29.05 $29.21 $28.95 $29.17 $28.56 33,243
2021-12-03 $29.35 $29.38 $28.65 $28.88 $28.28 125,789
2021-12-02 $29.07 $29.39 $28.98 $29.30 $28.69 80,506
2021-12-01 $29.67 $29.89 $28.96 $28.96 $28.36 267,283
2021-11-30 $29.46 $29.57 $28.99 $29.39 $28.78 141,233
2021-11-29 $29.66 $29.88 $29.53 $29.73 $29.11 22,260
2021-11-26 $29.53 $29.58 $29.17 $29.27 $28.66 43,054
2021-11-24 $30.28 $30.67 $30.20 $30.67 $30.03 222,432
2021-11-23 $30.80 $30.98 $30.66 $30.91 $30.27 88,984
2021-11-22 $30.98 $31.24 $30.75 $30.97 $30.33 97,034
2021-11-19 $31.35 $31.35 $31.00 $31.02 $30.38 35,042
2021-11-18 $31.53 $31.53 $31.25 $31.44 $30.79 56,159
2021-11-17 $31.56 $31.99 $31.56 $31.75 $31.09 108,578
2021-11-16 $32.09 $32.18 $31.97 $31.97 $31.31 55,389
2021-11-15 $32.21 $32.22 $32.02 $32.02 $31.36 18,050
2021-11-12 $32.15 $32.32 $32.11 $32.12 $31.45 31,122
2021-11-11 $32.03 $32.35 $32.00 $32.35 $31.68 20,278
2021-11-10 $32.52 $32.58 $31.97 $31.97 $31.31 71,893
2021-11-09 $32.93 $32.93 $32.43 $32.57 $31.89 94,099
2021-11-08 $32.69 $32.95 $32.69 $32.85 $32.17 47,246
2021-11-05 $32.60 $32.60 $32.31 $32.60 $31.92 69,298
2021-11-04 $32.57 $32.67 $32.27 $32.44 $31.77 71,703
2021-11-03 $32.17 $32.68 $31.74 $32.60 $31.92 74,695
2021-11-02 $32.71 $32.71 $32.14 $32.15 $31.48 88,119
2021-11-01 $32.50 $32.83 $32.34 $32.66 $31.98 24,527
2021-10-29 $32.39 $32.52 $32.02 $32.28 $31.61 2,510
2021-10-28 $32.53 $33.12 $32.51 $32.84 $32.16 6,393
2021-10-27 $32.95 $32.95 $32.63 $32.63 $31.95 5,560
2021-10-26 $32.95 $32.98 $32.84 $32.84 $32.16 1,588
2021-10-25 $32.95 $33.01 $32.80 $32.90 $32.22 2,625
2021-10-22 $33.09 $33.33 $33.09 $33.28 $32.59 1,524
2021-10-21 $32.70 $32.75 $32.64 $32.75 $32.07 8,876
2021-10-20 $32.97 $32.97 $32.59 $32.73 $32.05 2,507
2021-10-19 $32.42 $32.56 $32.42 $32.56 $31.89 722
2021-10-18 $32.24 $32.24 $32.11 $32.20 $31.53 2,095
2021-10-15 $32.13 $32.20 $32.13 $32.20 $31.53 1,092
2021-10-14 $31.88 $31.88 $31.88 $31.88 $31.22 457
2021-10-13 $31.40 $31.66 $31.40 $31.66 $31.00 14,202
2021-10-12 $31.03 $31.03 $30.93 $30.94 $30.29 1,247
2021-10-11 $30.79 $30.85 $30.75 $30.78 $30.14 2,991
2021-10-08 $31.05 $31.05 $30.85 $30.87 $30.23 1,913
2021-10-07 $31.07 $31.15 $31.03 $31.03 $30.39 1,382
2021-10-06 $31.03 $31.03 $30.54 $30.72 $30.08 7,748
2021-10-05 $31.19 $31.19 $31.05 $31.05 $30.41 673
2021-10-04 $31.12 $31.12 $30.77 $30.77 $30.13 2,943
2021-10-01 $31.03 $31.14 $30.90 $31.14 $30.50 3,477
2021-09-30 $31.00 $31.03 $30.90 $30.90 $30.26 14,468
2021-09-29 $31.23 $31.23 $31.00 $31.00 $30.36 1,204
2021-09-28 $31.32 $31.32 $31.02 $31.10 $30.45 1,003
2021-09-27 $33.03 $33.03 $31.67 $31.83 $31.17 17,389
2021-09-24 $32.27 $32.27 $32.13 $32.20 $31.53 1,824
2021-09-23 $32.47 $32.69 $32.47 $32.62 $31.94 2,145
2021-09-22 $32.06 $32.20 $32.06 $32.07 $31.41 863
2021-09-21 $31.80 $31.80 $31.77 $31.77 $31.11 579
2021-09-20 $31.31 $31.62 $31.01 $31.34 $30.69 4,513
2021-09-17 $32.27 $32.35 $31.93 $32.31 $31.64 4,190
2021-09-16 $32.51 $32.68 $32.51 $32.61 $31.94 680
2021-09-15 $32.35 $32.54 $32.35 $32.54 $31.86 2,312
2021-09-14 $32.71 $32.71 $32.59 $32.60 $31.92 1,809
2021-09-13 $32.68 $32.68 $32.40 $32.52 $31.84 12,080
2021-09-10 $32.55 $32.60 $32.51 $32.51 $31.83 722
2021-09-09 $32.67 $32.72 $32.58 $32.58 $31.90 494
2021-09-08 $32.84 $32.84 $32.63 $32.63 $31.95 1,833
2021-09-07 $33.27 $33.27 $33.11 $33.11 $32.42 4,156
2021-09-03 $33.24 $33.28 $33.20 $33.23 $32.54 919
2021-09-02 $33.15 $33.36 $33.10 $33.28 $32.58 19,436
2021-09-01 $32.74 $32.89 $32.74 $32.80 $32.12 2,223
2021-08-31 $32.49 $32.65 $32.49 $32.56 $31.88 3,462
2021-08-30 $32.78 $33.05 $32.78 $33.02 $32.33 3,606
2021-08-27 $32.79 $32.99 $32.79 $32.86 $32.18 2,696
2021-08-26 $32.79 $32.79 $32.64 $32.64 $31.96 525
2021-08-25 $32.70 $32.92 $32.60 $32.91 $32.23 4,900
2021-08-24 $32.80 $32.80 $32.79 $32.79 $32.11 1,409
2021-08-23 $32.68 $32.88 $32.50 $32.88 $32.19 2,678
2021-08-20 $32.41 $32.53 $32.41 $32.46 $31.78 10,540
2021-08-19 $32.12 $32.21 $32.11 $32.13 $31.46 2,783
2021-08-18 $32.66 $32.73 $32.54 $32.54 $31.87 1,658
2021-08-17 $32.68 $32.68 $32.50 $32.60 $31.92 5,157
2021-08-16 $32.60 $33.36 $32.60 $33.36 $32.67 6,687
2021-08-13 $32.85 $32.93 $32.76 $32.81 $32.13 7,792
2021-08-12 $32.42 $32.59 $32.42 $32.53 $31.85 2,302
2021-08-11 $32.51 $32.65 $32.36 $32.46 $31.79 3,472
2021-08-10 $32.43 $32.43 $32.32 $32.41 $31.73 2,342
2021-08-09 $32.40 $32.46 $32.34 $32.44 $31.76 1,755
2021-08-06 $32.39 $32.46 $32.26 $32.26 $31.59 21,835
2021-08-05 $32.76 $32.83 $32.61 $32.75 $32.07 3,667
2021-08-04 $32.33 $32.55 $32.32 $32.54 $31.86 2,631
2021-08-03 $32.01 $32.11 $31.98 $32.08 $31.41 2,715
2021-08-02 $32.06 $32.06 $31.86 $31.98 $31.32 6,805
2021-07-30 $31.91 $31.91 $31.82 $31.82 $31.15 1,074
2021-07-29 $32.00 $32.09 $32.00 $32.00 $31.34 4,184
2021-07-28 $31.65 $31.83 $31.65 $31.77 $31.11 1,509
2021-07-27 $31.64 $31.64 $31.47 $31.60 $30.95 87,325
2021-07-26 $31.72 $31.84 $31.70 $31.75 $31.09 6,719
2021-07-23 $31.55 $31.78 $31.55 $31.66 $31.00 11,767
2021-07-22 $31.45 $31.45 $31.40 $31.40 $30.75 3,355
2021-07-21 $31.12 $31.28 $31.03 $31.27 $30.62 3,107
2021-07-20 $30.28 $30.65 $30.28 $30.65 $30.01 2,631
2021-07-19 $30.57 $30.65 $30.50 $30.53 $29.90 5,337
2021-07-16 $31.17 $31.17 $31.00 $31.04 $30.39 3,339
2021-07-15 $31.28 $31.34 $31.13 $31.16 $30.51 3,189
2021-07-14 $31.60 $31.60 $31.45 $31.49 $30.83 1,062
2021-07-13 $31.40 $31.51 $31.40 $31.41 $30.75 1,864
2021-07-12 $31.41 $31.49 $31.41 $31.49 $30.84 1,200
2021-07-09 $31.14 $31.27 $31.07 $31.27 $30.62 2,867
2021-07-08 $31.00 $31.04 $30.94 $30.99 $30.34 2,063
2021-07-07 $31.17 $31.35 $31.10 $31.25 $30.60 1,129
2021-07-06 $31.15 $31.21 $30.89 $30.96 $30.32 6,575
2021-07-02 $30.88 $30.96 $30.88 $30.96 $30.31 500
2021-07-01 $30.87 $30.87 $30.72 $30.81 $30.17 842
2021-06-30 $30.63 $30.63 $30.55 $30.61 $29.97 895
2021-06-29 $30.94 $30.97 $30.71 $30.79 $30.15 4,256
2021-06-28 $31.13 $31.13 $31.02 $31.02 $30.07 1,050
2021-06-25 $31.24 $31.27 $31.13 $31.22 $30.26 1,406
2021-06-24 $31.00 $31.12 $31.00 $31.12 $30.16 785
2021-06-23 $30.87 $30.94 $30.58 $30.59 $29.65 35,900
2021-06-22 $30.83 $31.12 $30.83 $31.07 $30.12 1,620
2021-06-21 $30.71 $30.94 $30.71 $30.92 $29.97 1,218
2021-06-18 $30.53 $30.57 $30.39 $30.46 $29.53 14,299
2021-06-17 $31.21 $31.21 $30.90 $30.96 $30.01 4,193
2021-06-16 $31.78 $31.80 $31.54 $31.54 $30.58 4,017
2021-06-15 $31.78 $31.79 $31.75 $31.75 $30.77 1,157
2021-06-14 $31.57 $31.80 $31.57 $31.74 $30.76 1,384
2021-06-11 $31.74 $31.86 $31.55 $31.68 $30.71 10,283
2021-06-10 $31.59 $31.80 $31.59 $31.79 $30.81 2,036
2021-06-09 $31.75 $31.82 $31.75 $31.76 $30.79 1,425
2021-06-08 $31.68 $31.71 $31.58 $31.67 $30.70 4,596
2021-06-07 $31.64 $31.69 $31.57 $31.65 $30.68 2,841
2021-06-04 $31.42 $31.62 $31.42 $31.62 $30.65 4,070
2021-06-03 $31.22 $31.35 $31.22 $31.32 $30.36 6,429
2021-06-02 $31.35 $31.39 $31.25 $31.35 $30.39 23,333
2021-06-01 $31.60 $31.60 $31.46 $31.46 $30.50 2,494
2021-05-28 $31.20 $31.35 $31.20 $31.34 $30.38 5,685
2021-05-27 $31.05 $31.17 $31.05 $31.16 $30.21 2,098
2021-05-26 $31.07 $31.20 $30.97 $31.04 $30.09 8,677
2021-05-25 $31.41 $31.41 $31.20 $31.24 $30.29 2,334
2021-05-24 $31.29 $31.39 $31.29 $31.32 $30.36 2,086
2021-05-21 $31.17 $31.28 $31.08 $31.16 $30.20 2,350
2021-05-20 $30.78 $31.31 $30.78 $31.18 $30.23 3,361
2021-05-19 $30.65 $30.65 $30.32 $30.50 $29.57 15,519
2021-05-18 $30.95 $31.02 $30.74 $30.93 $29.98 2,746
2021-05-17 $30.53 $30.61 $30.47 $30.60 $29.66 5,743
2021-05-14 $30.45 $30.77 $30.45 $30.69 $29.75 2,760
2021-05-13 $29.98 $30.05 $29.98 $30.05 $29.13 410
2021-05-12 $29.85 $30.08 $29.73 $29.80 $28.89 5,712
2021-05-11 $29.94 $30.27 $29.85 $30.08 $29.16 7,613
2021-05-10 $30.92 $31.05 $30.61 $30.61 $29.67 9,619
2021-05-07 $30.52 $31.10 $30.52 $30.95 $30.00 6,032
2021-05-06 $30.12 $30.29 $29.96 $30.28 $29.35 4,691
2021-05-05 $30.13 $30.37 $30.13 $30.31 $29.38 5,900
2021-05-04 $29.91 $29.91 $29.32 $29.67 $28.76 9,571
2021-05-03 $30.04 $30.36 $30.04 $30.36 $29.43 10,189
2021-04-30 $30.26 $30.49 $29.99 $29.99 $29.08 5,200
2021-04-29 $30.43 $30.68 $30.26 $30.50 $29.57 2,956
2021-04-28 $30.60 $30.60 $30.38 $30.49 $29.56 11,247
2021-04-27 $30.32 $30.63 $30.32 $30.63 $29.69 1,748
2021-04-26 $30.15 $30.38 $30.15 $30.37 $29.44 1,221
2021-04-23 $29.97 $30.46 $29.97 $30.40 $29.47 8,616
2021-04-22 $29.91 $30.14 $29.88 $30.00 $29.08 1,845
2021-04-21 $29.48 $30.01 $29.48 $29.92 $29.00 2,940
2021-04-20 $29.66 $29.66 $29.46 $29.61 $28.70 4,287
2021-04-19 $30.20 $30.20 $29.95 $30.08 $29.16 4,571
2021-04-16 $30.01 $30.26 $29.95 $30.15 $29.23 5,683
2021-04-15 $29.56 $29.79 $29.56 $29.79 $28.88 1,706
2021-04-14 $29.55 $29.55 $29.34 $29.49 $28.59 39,958
2021-04-13 $29.33 $29.71 $29.33 $29.57 $28.66 29,761
2021-04-12 $29.38 $29.38 $29.05 $29.11 $28.22 6,113
2021-04-09 $29.25 $29.53 $29.25 $29.49 $28.59 3,356
2021-04-08 $29.06 $29.23 $28.99 $29.23 $28.33 1,833
2021-04-07 $28.78 $28.78 $28.65 $28.77 $27.88 1,736
2021-04-06 $28.78 $28.82 $28.74 $28.74 $27.86 2,264
2021-04-05 $28.81 $29.10 $28.81 $29.05 $28.16 3,824
2021-04-01 $28.82 $28.82 $28.44 $28.59 $27.72 4,074
2021-03-31 $28.41 $28.46 $28.40 $28.42 $27.55 812
2021-03-30 $28.14 $28.26 $28.04 $28.25 $27.39 12,174
2021-03-29 $28.23 $28.36 $28.21 $28.32 $27.45 2,427
2021-03-26 $28.11 $28.34 $28.11 $28.34 $27.47 1,464
2021-03-25 $27.65 $27.91 $27.64 $27.91 $27.05 2,231
2021-03-24 $27.95 $28.00 $27.77 $27.86 $27.01 1,931
2021-03-23 $28.14 $28.18 $27.75 $27.75 $26.90 8,835
2021-03-22 $28.32 $28.46 $28.23 $28.36 $27.49 4,380
2021-03-19 $28.04 $28.28 $28.04 $28.14 $27.28 1,213
2021-03-18 $28.45 $28.48 $28.16 $28.16 $27.29 16,633
2021-03-17 $28.56 $28.66 $28.33 $28.55 $27.67 3,349
2021-03-16 $28.59 $28.79 $28.59 $28.70 $27.82 2,590
2021-03-15 $28.66 $28.66 $28.40 $28.64 $27.76 1,891
2021-03-12 $28.45 $28.65 $28.41 $28.65 $27.77 3,368
2021-03-11 $28.56 $28.79 $28.55 $28.74 $27.86 3,505
2021-03-10 $28.30 $28.33 $28.11 $28.30 $27.43 1,218
2021-03-09 $27.86 $27.99 $27.86 $27.99 $27.13 1,451
2021-03-08 $27.19 $27.50 $27.19 $27.29 $26.46 1,753
2021-03-05 $27.27 $27.27 $26.92 $27.21 $26.38 2,641
2021-03-04 $27.52 $27.55 $27.00 $27.12 $26.29 10,978
2021-03-03 $27.80 $27.96 $27.60 $27.96 $27.10 1,985
2021-03-02 $28.47 $28.47 $27.82 $28.18 $27.31 1,518
2021-03-01 $27.82 $28.05 $27.72 $28.05 $27.19 3,000
2021-02-26 $27.83 $28.25 $27.50 $27.51 $26.67 3,791
2021-02-25 $29.40 $29.65 $27.93 $27.93 $27.08 6,976
2021-02-24 $27.82 $28.15 $27.82 $28.15 $27.29 2,648
2021-02-23 $27.83 $28.28 $27.63 $28.00 $27.14 4,559
2021-02-22 $28.14 $29.38 $28.08 $28.08 $27.22 5,371
2021-02-19 $28.50 $29.33 $28.30 $28.38 $27.51 6,105
2021-02-18 $28.28 $28.83 $28.20 $28.27 $27.40 7,512
2021-02-17 $28.37 $29.21 $28.36 $28.82 $27.93 5,466
2021-02-16 $28.73 $29.70 $28.62 $28.68 $27.81 15,802
2021-02-12 $28.37 $29.02 $28.37 $28.82 $27.94 3,580
2021-02-11 $28.14 $28.71 $27.93 $28.21 $27.34 6,257
2021-02-10 $28.03 $28.03 $27.69 $27.69 $26.84 10,184
2021-02-09 $27.90 $27.91 $27.73 $27.90 $27.05 2,500
2021-02-08 $27.91 $27.99 $27.74 $27.74 $26.89 7,349
2021-02-05 $27.86 $27.99 $27.78 $27.84 $26.99 3,589
2021-02-04 $27.98 $27.98 $27.70 $27.73 $26.88 1,992
2021-02-03 $28.10 $28.10 $27.87 $28.05 $27.19 1,875
2021-02-02 $27.77 $27.99 $27.71 $27.98 $27.12 12,290
2021-02-01 $27.72 $28.01 $27.58 $27.75 $26.90 2,895
2021-01-29 $27.76 $27.76 $27.21 $27.26 $26.43 3,777
2021-01-28 $28.01 $28.23 $27.70 $27.82 $26.97 13,945
2021-01-27 $27.72 $28.74 $27.58 $28.60 $27.72 8,747
2021-01-26 $28.55 $28.62 $28.38 $28.41 $27.54 4,940
2021-01-25 $28.34 $28.47 $28.25 $28.47 $27.60 5,783
2021-01-22 $28.44 $28.63 $28.22 $28.43 $27.55 5,371
2021-01-21 $28.55 $28.74 $28.45 $28.63 $27.76 10,575
2021-01-20 $28.20 $28.42 $28.17 $28.36 $27.49 2,931
2021-01-19 $27.75 $28.18 $27.75 $28.17 $27.30 3,767
2021-01-15 $27.81 $28.10 $27.60 $27.72 $26.87 6,559
2021-01-14 $27.97 $28.32 $27.97 $28.15 $27.29 4,044
2021-01-13 $27.84 $28.05 $27.69 $27.95 $27.09 7,954
2021-01-12 $27.90 $28.02 $27.79 $27.97 $27.11 3,377
2021-01-11 $27.90 $28.21 $27.88 $28.08 $27.22 8,840
2021-01-08 $28.56 $28.62 $28.17 $28.49 $27.62 6,934
2021-01-07 $28.33 $28.58 $28.33 $28.50 $27.63 8,307
2021-01-06 $27.94 $28.38 $27.94 $28.17 $27.31 3,654
2021-01-05 $27.76 $27.99 $27.76 $27.93 $27.07 4,352
2021-01-04 $28.00 $28.10 $27.70 $27.78 $26.93 10,228
2020-12-31 $27.52 $27.52 $27.24 $27.24 $26.41 1,595
2020-12-30 $27.77 $27.82 $27.49 $27.61 $26.76 25,481
2020-12-29 $27.95 $27.95 $27.72 $27.78 $26.75 5,510
2020-12-28 $27.68 $27.85 $27.59 $27.59 $26.57 4,970
2020-12-24 $27.00 $27.19 $27.00 $27.19 $26.18 399
2020-12-23 $27.12 $27.35 $27.00 $27.21 $26.20 9,886
2020-12-22 $27.23 $27.24 $27.15 $27.22 $26.21 3,003
2020-12-21 $27.05 $27.40 $27.01 $27.36 $26.34 4,340
2020-12-18 $27.51 $27.67 $27.51 $27.55 $26.53 4,253
2020-12-17 $27.45 $27.70 $27.45 $27.45 $26.44 3,262
2020-12-16 $27.27 $27.45 $27.12 $27.31 $26.30 3,113
2020-12-15 $26.94 $27.24 $26.91 $27.16 $26.15 8,278
2020-12-14 $27.04 $27.19 $26.91 $27.03 $26.03 6,115
2020-12-11 $26.75 $27.01 $26.75 $26.86 $25.87 3,262
2020-12-10 $26.75 $27.25 $26.74 $27.01 $26.01 2,521
2020-12-09 $27.12 $27.17 $26.94 $26.94 $25.94 4,514
2020-12-08 $26.85 $26.97 $26.65 $26.87 $25.88 3,245
2020-12-07 $27.00 $27.00 $26.77 $26.83 $25.84 843
2020-12-04 $26.82 $27.00 $26.77 $26.80 $25.80 1,523
2020-12-03 $26.85 $26.87 $26.65 $26.65 $25.66 3,459
2020-12-02 $26.71 $26.86 $26.71 $26.81 $25.82 1,337
2020-12-01 $26.72 $27.00 $26.52 $26.96 $25.96 5,124
2020-11-30 $26.92 $26.95 $26.49 $26.52 $25.54 2,570
2020-11-27 $26.78 $27.00 $26.78 $26.92 $25.92 1,183
2020-11-25 $26.62 $26.84 $26.62 $26.62 $25.63 2,384
2020-11-24 $26.33 $26.71 $26.22 $26.59 $25.60 8,325
2020-11-23 $26.49 $26.49 $26.23 $26.34 $25.37 8,619
2020-11-20 $26.57 $26.57 $26.50 $26.50 $25.52 999
2020-11-19 $26.55 $26.55 $26.42 $26.42 $25.44 406
2020-11-18 $26.28 $26.42 $26.12 $26.24 $25.27 1,620
2020-11-17 $26.20 $26.20 $26.18 $26.19 $25.22 2,004
2020-11-16 $26.15 $26.51 $25.99 $26.08 $25.12 2,698
2020-11-13 $25.93 $26.10 $25.84 $25.94 $24.98 3,143
2020-11-12 $26.37 $26.37 $25.78 $25.90 $24.94 2,967
2020-11-11 $26.10 $26.14 $25.64 $26.02 $25.05 14,524
2020-11-10 $26.00 $26.18 $25.92 $25.98 $25.02 2,198
2020-11-09 $26.12 $26.36 $25.70 $25.71 $24.76 5,022
2020-11-06 $25.71 $25.75 $25.50 $25.58 $24.63 2,022
2020-11-05 $25.43 $25.78 $25.14 $25.39 $24.45 4,947
2020-11-04 $24.45 $24.89 $24.45 $24.71 $23.80 28,988
2020-11-03 $23.82 $24.44 $23.82 $24.20 $23.30 4,435
2020-11-02 $23.64 $23.74 $23.44 $23.56 $22.69 6,152
2020-10-30 $23.45 $23.51 $23.30 $23.36 $22.49 5,418
2020-10-29 $23.15 $23.67 $23.15 $23.53 $22.66 3,458
2020-10-28 $23.73 $23.82 $23.35 $23.59 $22.72 82,286
2020-10-27 $24.71 $24.71 $24.34 $24.42 $23.52 2,114
2020-10-26 $24.95 $25.00 $24.56 $24.68 $23.76 8,736
2020-10-23 $25.30 $25.37 $25.30 $25.37 $24.43 1,764
2020-10-22 $25.29 $25.30 $25.07 $25.18 $24.25 18,760
2020-10-21 $25.19 $25.62 $25.19 $25.37 $24.43 59,765
2020-10-20 $25.53 $25.83 $25.26 $25.59 $24.64 36,432
2020-10-19 $25.44 $25.65 $25.10 $25.12 $24.19 5,627
2020-10-16 $24.60 $25.36 $24.60 $25.17 $24.24 5,899
2020-10-15 $24.92 $25.10 $24.92 $25.06 $24.13 2,407
2020-10-14 $25.59 $25.59 $25.43 $25.45 $24.51 8,182
2020-10-13 $25.52 $25.63 $25.46 $25.46 $24.52 3,348
2020-10-12 $25.72 $25.88 $25.62 $25.85 $24.89 1,312
2020-10-09 $25.32 $25.50 $25.30 $25.48 $24.54 3,522
2020-10-08 $25.07 $25.25 $25.01 $25.18 $24.25 7,212
2020-10-07 $24.78 $25.04 $24.78 $25.04 $24.11 269
2020-10-06 $25.05 $25.05 $24.69 $24.69 $23.78 1,997
2020-10-05 $24.69 $25.19 $24.68 $25.10 $24.17 28,671
2020-10-02 $24.54 $24.86 $24.43 $24.60 $23.69 5,572
2020-10-01 $24.59 $24.74 $24.52 $24.70 $23.78 1,181
2020-09-30 $24.52 $24.81 $24.36 $24.55 $23.64 110,802
2020-09-29 $24.59 $24.86 $24.48 $24.77 $23.85 6,379
2020-09-28 $24.16 $24.41 $24.16 $24.41 $23.50 2,784
2020-09-25 $23.63 $23.87 $23.50 $23.87 $22.98 5,613
2020-09-24 $23.86 $24.49 $23.67 $23.71 $22.83 4,970
2020-09-23 $24.33 $25.04 $24.06 $24.27 $23.37 9,384
2020-09-22 $24.21 $24.93 $24.09 $24.27 $23.37 16,280
2020-09-21 $24.38 $24.38 $24.00 $24.21 $23.31 7,883
2020-09-18 $24.98 $25.12 $24.90 $24.97 $24.05 7,414
2020-09-17 $24.83 $25.16 $24.83 $25.00 $24.07 3,980
2020-09-16 $24.88 $25.06 $24.86 $24.97 $24.04 3,915
2020-09-15 $24.81 $24.88 $24.70 $24.76 $23.84 8,614
2020-09-14 $24.56 $24.67 $24.49 $24.61 $23.70 7,432
2020-09-11 $24.62 $24.62 $24.42 $24.52 $23.61 7,692
2020-09-10 $24.92 $24.92 $24.42 $24.45 $23.55 4,510
2020-09-09 $24.63 $24.90 $24.57 $24.70 $23.78 5,835
2020-09-08 $24.03 $24.15 $23.85 $24.09 $23.20 6,739
2020-09-04 $24.29 $24.41 $24.29 $24.33 $23.43 1,104
2020-09-03 $24.83 $24.83 $24.29 $24.29 $23.39 3,980
2020-09-02 $24.80 $24.89 $24.71 $24.89 $23.97 5,417
2020-09-01 $24.98 $25.08 $24.71 $24.80 $23.88 22,039
2020-08-31 $25.00 $25.17 $24.81 $24.90 $23.97 8,873
2020-08-28 $24.76 $24.96 $24.72 $24.96 $24.04 491
2020-08-27 $25.08 $25.08 $24.82 $24.82 $23.90 1,445
2020-08-26 $24.75 $25.01 $24.75 $25.01 $24.08 3,382
2020-08-25 $24.67 $24.92 $24.67 $24.77 $23.85 4,102
2020-08-24 $24.77 $24.80 $24.58 $24.58 $23.67 1,391
2020-08-21 $24.21 $24.34 $24.11 $24.34 $23.44 3,777
2020-08-20 $24.34 $24.50 $24.34 $24.48 $23.57 4,043
2020-08-19 $24.82 $24.91 $24.62 $24.63 $23.72 4,215
2020-08-18 $24.78 $24.78 $24.65 $24.65 $23.74 1,580
2020-08-17 $24.69 $24.88 $24.69 $24.71 $23.80 887
2020-08-14 $24.58 $24.62 $24.26 $24.41 $23.51 6,819
2020-08-13 $24.80 $24.89 $24.70 $24.81 $23.89 6,842
2020-08-12 $24.50 $24.75 $24.50 $24.75 $23.84 2,727
2020-08-11 $24.49 $24.60 $24.15 $24.33 $23.43 11,469
2020-08-10 $24.05 $24.11 $23.89 $24.02 $23.13 13,720
2020-08-07 $23.95 $24.00 $23.88 $24.00 $23.11 2,142
2020-08-06 $24.00 $24.02 $23.98 $24.02 $23.13 1,240
2020-08-05 $24.14 $24.27 $24.07 $24.07 $23.18 1,661
2020-08-04 $23.76 $23.89 $23.76 $23.89 $23.00 1,624
2020-08-03 $23.88 $24.09 $23.88 $23.94 $23.05 6,348
2020-07-31 $23.64 $23.83 $23.41 $23.41 $22.54 2,938
2020-07-30 $23.63 $23.91 $23.52 $23.91 $23.03 7,095
2020-07-29 $24.03 $24.13 $24.00 $24.10 $23.21 1,602
2020-07-28 $23.89 $24.08 $23.64 $23.91 $23.02 6,619
2020-07-27 $24.11 $24.11 $23.81 $24.07 $23.18 3,841
2020-07-24 $23.89 $23.94 $23.71 $23.79 $22.91 4,177
2020-07-23 $24.18 $24.19 $23.82 $23.91 $23.02 5,333
2020-07-22 $23.95 $24.10 $23.93 $24.06 $23.17 9,260
2020-07-21 $23.99 $24.07 $23.93 $23.93 $23.05 4,362
2020-07-20 $23.64 $23.76 $23.61 $23.76 $22.88 2,877
2020-07-17 $23.32 $23.40 $23.22 $23.40 $22.53 1,547
2020-07-16 $23.38 $23.38 $23.14 $23.15 $22.29 2,341
2020-07-15 $23.07 $23.19 $23.07 $23.14 $22.28 5,500
2020-07-14 $22.68 $22.84 $22.68 $22.84 $22.00 329
2020-07-13 $22.60 $22.83 $22.36 $22.36 $21.53 16,904
2020-07-10 $22.15 $22.35 $22.15 $22.26 $21.44 1,360
2020-07-09 $22.35 $22.35 $22.08 $22.15 $21.33 2,319
2020-07-08 $22.22 $22.34 $22.18 $22.34 $21.51 3,070
2020-07-07 $22.06 $22.06 $22.06 $22.06 $21.24 100
2020-07-06 $22.25 $22.34 $22.07 $22.34 $21.51 3,660
2020-07-02 $21.94 $21.94 $21.91 $21.91 $21.10 381
2020-07-01 $21.53 $21.74 $21.46 $21.74 $20.94 1,297
2020-06-30 $21.30 $21.51 $21.30 $21.51 $20.71 35,921
2020-06-29 $21.67 $21.67 $21.48 $21.48 $20.69 169
2020-06-26 $21.70 $21.71 $21.46 $21.46 $20.55 3,132
2020-06-25 $21.32 $21.97 $21.32 $21.82 $20.89 2,675
2020-06-24 $21.69 $21.71 $21.49 $21.49 $20.58 5,772
2020-06-23 $22.12 $22.24 $21.94 $22.02 $21.08 2,674
2020-06-22 $21.83 $21.93 $21.75 $21.78 $20.85 3,114
2020-06-19 $21.79 $21.86 $21.44 $21.46 $20.55 4,854
2020-06-18 $21.66 $21.66 $21.46 $21.65 $20.73 3,779
2020-06-17 $21.81 $21.89 $21.68 $21.77 $20.84 6,516
2020-06-16 $21.78 $21.78 $21.53 $21.57 $20.65 1,368
2020-06-15 $20.96 $21.49 $20.87 $21.37 $20.46 3,249
2020-06-12 $21.16 $21.32 $21.01 $21.21 $20.31 7,646
2020-06-11 $21.75 $21.75 $20.82 $20.88 $19.99 6,965
2020-06-10 $22.21 $22.46 $22.16 $22.45 $21.50 6,683
2020-06-09 $22.25 $22.35 $22.13 $22.20 $21.26 3,209
2020-06-08 $22.40 $22.56 $22.40 $22.56 $21.60 1,449
2020-06-05 $22.49 $22.55 $22.35 $22.35 $21.40 43,401
2020-06-04 $22.07 $22.15 $22.07 $22.11 $21.17 1,659
2020-06-03 $21.99 $22.11 $21.99 $22.06 $21.12 2,926
2020-06-02 $21.56 $21.63 $21.52 $21.63 $20.71 1,189
2020-06-01 $21.27 $21.51 $21.27 $21.51 $20.60 6,550
2020-05-29 $20.33 $21.02 $20.33 $20.76 $19.88 2,474
2020-05-28 $21.03 $21.30 $20.90 $20.91 $20.02 7,072
2020-05-27 $20.55 $20.62 $20.46 $20.62 $19.74 4,162
2020-05-26 $20.66 $20.66 $20.46 $20.48 $19.61 2,559
2020-05-22 $19.93 $20.04 $19.76 $19.97 $19.12 1,619
2020-05-21 $20.14 $20.14 $19.94 $19.98 $19.13 2,340
2020-05-20 $20.22 $20.32 $20.10 $20.20 $19.34 1,869
2020-05-19 $19.82 $19.96 $19.82 $19.84 $19.00 2,552
2020-05-18 $19.35 $19.86 $19.31 $19.85 $19.01 3,828
2020-05-15 $18.89 $18.94 $18.89 $18.94 $18.13 502
2020-05-14 $18.74 $18.87 $18.58 $18.87 $18.07 11,408
2020-05-13 $19.14 $19.14 $18.97 $18.97 $18.16 2,303
2020-05-12 $19.48 $19.57 $19.36 $19.36 $18.54 1,574
2020-05-11 $19.39 $19.46 $19.37 $19.43 $18.60 4,249
2020-05-08 $19.37 $19.40 $19.25 $19.40 $18.58 1,316
2020-05-07 $19.08 $19.26 $18.93 $19.13 $18.32 3,058
2020-05-06 $19.12 $19.12 $18.89 $18.89 $18.09 2,135
2020-05-05 $19.21 $19.27 $19.00 $19.11 $18.30 3,322
2020-05-04 $18.98 $19.09 $18.94 $19.07 $18.26 2,417
2020-05-01 $19.05 $19.20 $19.05 $19.12 $18.31 1,555
2020-04-30 $19.70 $19.70 $19.49 $19.54 $18.71 540
2020-04-29 $19.79 $19.79 $19.56 $19.71 $18.87 1,921
2020-04-28 $19.43 $19.43 $19.22 $19.29 $18.47 15,287
2020-04-27 $18.77 $19.04 $18.77 $19.04 $18.23 5,368
2020-04-24 $18.50 $18.79 $18.47 $18.79 $17.99 1,360
2020-04-23 $18.77 $18.92 $18.61 $18.61 $17.82 2,288
2020-04-22 $18.72 $18.80 $18.60 $18.74 $17.94 4,757
2020-04-21 $18.44 $18.44 $18.30 $18.30 $17.52 558
2020-04-20 $18.73 $18.87 $18.73 $18.74 $17.94 2,280
2020-04-17 $18.79 $18.86 $18.64 $18.86 $18.06 35,848
2020-04-16 $18.30 $18.30 $18.29 $18.29 $17.51 366
2020-04-15 $18.25 $18.47 $18.02 $18.21 $17.44 1,612
2020-04-14 $18.44 $18.98 $18.44 $18.77 $17.97 549
2020-04-13 $18.67 $18.67 $18.10 $18.26 $17.48 2,070
2020-04-09 $18.55 $18.73 $18.55 $18.73 $17.93 961
2020-04-08 $17.91 $18.38 $17.91 $18.38 $17.60 1,342
2020-04-07 $18.28 $18.39 $18.28 $18.33 $17.55 1,810
2020-04-06 $17.82 $18.00 $17.65 $18.00 $17.23 7,256
2020-04-03 $17.38 $17.47 $17.29 $17.47 $16.73 1,171
2020-04-02 $17.66 $17.76 $17.35 $17.70 $16.95 804
2020-04-01 $17.88 $17.88 $17.54 $17.54 $16.79 3,513
2020-03-31 $17.87 $19.01 $17.87 $18.48 $17.69 4,907
2020-03-30 $17.93 $17.93 $17.57 $17.93 $17.17 11,641
2020-03-27 $17.44 $17.69 $17.09 $17.62 $16.87 9,065
2020-03-26 $17.50 $17.99 $17.50 $17.99 $17.23 4,548
2020-03-25 $16.65 $17.37 $16.65 $17.34 $16.60 7,178
2020-03-24 $16.37 $16.37 $15.74 $16.07 $15.39 8,258
2020-03-23 $15.48 $15.73 $15.20 $15.20 $14.55 5,482
2020-03-20 $16.30 $16.30 $15.62 $15.62 $14.96 2,968
2020-03-19 $15.65 $16.23 $15.65 $16.11 $15.42 3,526
2020-03-18 $15.75 $15.75 $15.39 $15.47 $14.81 3,748
2020-03-17 $15.99 $16.70 $15.99 $16.55 $15.85 1,680
2020-03-16 $15.79 $16.73 $15.79 $16.29 $15.60 30,437
2020-03-13 $17.92 $17.92 $16.41 $17.90 $17.14 10,932
2020-03-12 $16.99 $17.63 $16.72 $16.93 $16.21 4,356
2020-03-11 $19.03 $19.03 $18.59 $18.67 $17.88 1,097
2020-03-10 $19.75 $19.80 $19.24 $19.65 $18.81 2,763
2020-03-09 $19.50 $19.72 $19.24 $19.24 $18.42 2,008
2020-03-06 $20.83 $20.83 $20.63 $20.75 $19.87 2,244
2020-03-05 $21.16 $21.16 $21.00 $21.00 $20.11 790
2020-03-04 $21.49 $21.78 $21.49 $21.78 $20.85 396
2020-03-03 $21.40 $21.51 $21.15 $21.15 $20.25 1,801
2020-03-02 $20.75 $21.09 $20.72 $21.09 $20.19 2,052
2020-02-28 $20.53 $20.71 $20.34 $20.49 $19.62 4,159
2020-02-27 $21.08 $21.32 $20.76 $20.93 $20.04 4,867
2020-02-26 $21.38 $21.62 $21.36 $21.47 $20.56 35,451
2020-02-25 $21.65 $21.65 $21.30 $21.34 $20.43 2,543
2020-02-24 $21.68 $21.79 $21.65 $21.65 $20.73 3,893
2020-02-21 $22.64 $22.80 $22.63 $22.70 $21.73 1,950
2020-02-20 $22.73 $22.91 $22.65 $22.65 $21.69 517
2020-02-19 $22.75 $22.76 $22.71 $22.76 $21.79 876
2020-02-18 $22.59 $22.73 $22.53 $22.62 $21.66 730
2020-02-14 $22.68 $22.68 $22.68 $22.68 $21.72 234
2020-02-13 $22.54 $22.70 $22.54 $22.68 $21.72 944
2020-02-12 $22.84 $22.84 $22.83 $22.84 $21.87 1,296
2020-02-11 $22.84 $22.84 $22.84 $22.84 $21.87 25
2020-02-10 $22.54 $22.63 $22.54 $22.63 $21.67 515
2020-02-07 $22.64 $22.76 $22.51 $22.73 $21.76 1,587
2020-02-06 $22.50 $22.65 $22.50 $22.61 $21.65 1,456
2020-02-05 $22.50 $22.69 $22.50 $22.64 $21.67 4,008
2020-02-04 $22.00 $22.09 $22.00 $22.01 $21.07 2,394
2020-02-03 $21.85 $21.95 $21.77 $21.77 $20.84 5,930
2020-01-31 $21.74 $21.84 $21.71 $21.84 $20.91 1,018
2020-01-30 $21.76 $22.03 $21.73 $21.93 $20.99 20,246
2020-01-29 $21.83 $21.94 $21.83 $21.94 $21.01 2,489
2020-01-28 $21.78 $21.94 $21.78 $21.94 $21.01 2,764
2020-01-27 $21.69 $21.72 $21.66 $21.72 $20.80 3,130
2020-01-24 $22.07 $22.09 $22.07 $22.09 $21.15 1,627
2020-01-23 $22.02 $22.20 $22.02 $22.20 $21.26 525
2020-01-22 $22.23 $22.33 $22.23 $22.33 $21.38 2,433
2020-01-21 $22.33 $22.45 $22.16 $22.28 $21.33 1,144
2020-01-17 $22.23 $22.34 $22.23 $22.34 $21.39 2,253
2020-01-16 $22.23 $22.28 $22.23 $22.28 $21.33 3,307
2020-01-15 $22.02 $22.14 $22.02 $22.06 $21.12 508
2020-01-14 $21.81 $21.96 $21.81 $21.94 $21.01 490
2020-01-13 $21.83 $21.95 $21.72 $21.95 $21.02 4,371
2020-01-10 $21.68 $21.75 $21.68 $21.73 $20.81 1,641
2020-01-09 $21.90 $21.90 $21.86 $21.86 $20.93 411
2020-01-08 $21.75 $21.90 $21.75 $21.90 $20.97 154
2020-01-07 $21.95 $21.95 $21.80 $21.80 $20.87 919
2020-01-06 $21.79 $21.85 $21.67 $21.85 $20.92 2,166
2020-01-03 $21.86 $21.86 $21.76 $21.85 $20.92 1,218
2020-01-02 $22.06 $22.11 $22.06 $22.08 $21.14 897
2019-12-31 $21.90 $21.90 $21.83 $21.89 $20.96 1,470
2019-12-30 $21.94 $22.13 $21.88 $21.94 $21.01 4,879
2019-12-27 $22.00 $22.05 $21.95 $21.98 $21.03 5,234
2019-12-26 $21.90 $21.90 $21.83 $21.90 $20.95 1,347
2019-12-24 $21.83 $21.83 $21.76 $21.76 $20.82 302
2019-12-23 $21.82 $21.90 $21.79 $21.79 $20.85 1,915
2019-12-20 $21.78 $21.87 $21.78 $21.86 $20.91 1,562
2019-12-19 $21.63 $21.69 $21.63 $21.68 $20.74 523
2019-12-18 $21.67 $21.72 $21.67 $21.72 $20.78 2,181
2019-12-17 $21.83 $21.83 $21.83 $21.83 $20.88 101
2019-12-16 $21.68 $21.73 $21.65 $21.67 $20.73 1,460
2019-12-13 $21.49 $21.62 $21.37 $21.44 $20.51 1,393
2019-12-12 $21.20 $21.45 $21.05 $21.30 $20.38 7,366
2019-12-11 $21.01 $21.18 $21.01 $21.18 $20.26 720
2019-12-10 $21.03 $21.03 $21.03 $21.03 $20.12 27
2019-12-09 $21.43 $21.43 $20.96 $21.08 $20.17 14,200
2019-12-06 $21.03 $21.09 $21.00 $21.09 $20.18 1,557
2019-12-05 $20.94 $21.15 $20.83 $20.83 $19.93 4,099
2019-12-04 $20.87 $20.90 $20.87 $20.90 $19.99 726
2019-12-03 $20.70 $20.71 $20.55 $20.67 $19.77 1,438
2019-12-02 $20.89 $20.89 $20.57 $20.72 $19.82 748
2019-11-29 $20.87 $20.87 $20.66 $20.82 $19.92 857
2019-11-27 $20.92 $20.96 $20.73 $20.96 $20.05 1,469
2019-11-26 $20.90 $20.90 $20.85 $20.90 $19.99 665
2019-11-25 $20.81 $20.83 $20.78 $20.83 $19.93 1,006
2019-11-22 $20.60 $20.77 $20.60 $20.77 $19.87 231
2019-11-21 $20.65 $20.69 $20.45 $20.59 $19.70 2,139
2019-11-20 $20.80 $20.80 $20.64 $20.71 $19.81 2,218
2019-11-19 $20.94 $21.00 $20.94 $21.00 $20.09 399
2019-11-18 $20.93 $20.96 $20.85 $20.96 $20.05 3,448
2019-11-15 $20.95 $21.06 $20.95 $21.04 $20.13 907
2019-11-14 $20.83 $20.91 $20.83 $20.89 $19.98 6,802
2019-11-13 $20.96 $20.96 $20.85 $20.95 $20.04 3,210
2019-11-12 $21.00 $21.08 $21.00 $21.08 $20.17 2,453
2019-11-11 $21.03 $21.08 $20.96 $21.08 $20.17 1,337
2019-11-08 $20.97 $21.07 $20.97 $21.07 $20.16 1,881
2019-11-07 $20.97 $21.13 $20.97 $21.07 $20.16 557
2019-11-06 $20.95 $21.06 $20.95 $21.01 $20.10 2,823
2019-11-05 $21.00 $21.05 $20.98 $21.05 $20.14 817
2019-11-04 $21.11 $21.25 $20.98 $21.17 $20.25 3,345
2019-11-01 $20.96 $20.96 $20.88 $20.90 $19.99 1,603
2019-10-31 $20.83 $20.83 $20.59 $20.66 $19.76 4,260
2019-10-30 $20.84 $21.03 $20.82 $20.92 $20.01 107,636
2019-10-29 $20.97 $21.11 $20.91 $21.11 $20.19 857
2019-10-28 $21.21 $21.24 $21.17 $21.24 $20.32 2,005
2019-10-25 $21.03 $21.19 $21.03 $21.19 $20.27 5,879
2019-10-24 $21.20 $21.34 $21.10 $21.21 $20.29 2,918
2019-10-23 $21.16 $21.42 $21.16 $21.28 $20.36 3,335
2019-10-22 $21.24 $21.35 $21.20 $21.25 $20.33 4,357
2019-10-21 $21.18 $21.18 $21.09 $21.15 $20.23 1,825
2019-10-18 $20.85 $20.94 $20.85 $20.90 $19.99 1,343
2019-10-17 $20.86 $20.86 $20.78 $20.78 $19.88 1,405
2019-10-16 $20.50 $20.60 $20.50 $20.60 $19.71 412
2019-10-15 $20.35 $20.60 $20.35 $20.60 $19.71 299
2019-10-14 $20.44 $20.44 $20.44 $20.44 $19.55 111
2019-10-11 $20.42 $20.49 $20.42 $20.49 $19.60 302
2019-10-10 $20.12 $20.12 $20.09 $20.09 $19.22 207
2019-10-09 $19.94 $19.99 $19.84 $19.95 $19.09 3,200
2019-10-08 $19.88 $19.99 $19.88 $19.90 $19.04 333
2019-10-07 $19.94 $20.15 $19.94 $20.12 $19.25 8,491
2019-10-04 $19.87 $19.97 $19.86 $19.89 $19.03 4,366
2019-10-03 $19.66 $19.79 $19.59 $19.76 $18.90 3,098
2019-10-02 $19.72 $19.77 $19.66 $19.72 $18.87 1,499
2019-10-01 $20.32 $20.32 $20.13 $20.16 $19.29 2,376
2019-09-30 $20.33 $20.39 $20.33 $20.39 $19.51 517
2019-09-27 $20.33 $20.38 $20.28 $20.36 $19.48 1,666
2019-09-26 $20.40 $20.40 $20.15 $20.35 $19.47 25,824
2019-09-25 $20.36 $20.36 $20.28 $20.32 $19.44 1,985
2019-09-24 $20.62 $20.62 $20.53 $20.53 $19.64 324
2019-09-23 $20.69 $20.69 $20.69 $20.69 $19.79 82
2019-09-20 $20.83 $20.83 $20.78 $20.83 $19.93 1,083
2019-09-19 $20.83 $20.83 $20.74 $20.74 $19.84 350
2019-09-18 $20.65 $20.76 $20.59 $20.62 $19.73 4,605
2019-09-17 $20.61 $20.62 $20.61 $20.62 $19.73 164
2019-09-16 $20.58 $20.66 $20.53 $20.65 $19.75 22,588
2019-09-13 $20.76 $20.76 $20.74 $20.74 $19.84 484
2019-09-12 $20.55 $20.62 $20.55 $20.62 $19.73 443
2019-09-11 $20.38 $20.51 $20.38 $20.47 $19.58 900
2019-09-10 $20.26 $20.37 $20.26 $20.37 $19.49 784
2019-09-09 $20.34 $20.34 $20.22 $20.33 $19.45 8,315
2019-09-06 $20.32 $20.32 $20.21 $20.28 $19.40 598
2019-09-05 $20.30 $20.30 $20.22 $20.26 $19.38 1,447
2019-09-04 $20.01 $20.09 $20.01 $20.09 $19.22 1,722
2019-09-03 $19.75 $19.75 $19.75 $19.75 $18.89 216
2019-08-30 $19.88 $19.88 $19.78 $19.84 $18.98 8,193
2019-08-29 $19.70 $19.81 $19.70 $19.77 $18.91 1,982
2019-08-28 $19.69 $19.69 $19.63 $19.63 $18.78 613
2019-08-27 $19.74 $19.83 $19.74 $19.77 $18.91 1,546
2019-08-26 $19.89 $19.89 $19.77 $19.77 $18.91 804
2019-08-23 $19.81 $19.81 $19.76 $19.76 $18.90 487
2019-08-22 $20.04 $20.05 $19.99 $19.99 $19.12 537
2019-08-21 $20.10 $20.10 $19.96 $20.09 $19.22 347
2019-08-20 $19.83 $19.87 $19.72 $19.75 $18.89 1,183
2019-08-19 $19.91 $19.91 $19.79 $19.91 $19.05 5,355
2019-08-16 $19.72 $19.72 $19.72 $19.72 $18.86 27
2019-08-15 $19.62 $19.62 $19.48 $19.50 $18.65 593
2019-08-14 $19.70 $19.70 $19.59 $19.59 $18.74 561
2019-08-13 $20.01 $20.01 $20.01 $20.01 $19.14 57
2019-08-12 $20.07 $20.07 $19.92 $19.92 $19.06 100
2019-08-09 $20.22 $20.22 $20.04 $20.04 $19.17 108
2019-08-08 $20.22 $20.22 $20.21 $20.22 $19.34 874
2019-08-07 $19.77 $19.91 $19.75 $19.91 $19.05 2,753
2019-08-06 $19.76 $19.97 $19.76 $19.86 $19.00 451
2019-08-05 $19.85 $19.99 $19.72 $19.72 $18.87 2,576
2019-08-02 $20.08 $20.13 $19.97 $19.97 $19.10 1,197
2019-08-01 $20.43 $20.43 $20.02 $20.02 $19.15 2,899
2019-07-31 $20.37 $20.40 $20.17 $20.21 $19.33 1,272
2019-07-30 $20.10 $20.51 $20.10 $20.26 $19.38 1,269
2019-07-29 $20.72 $20.76 $20.72 $20.72 $19.82 1,113
2019-07-26 $20.71 $20.71 $20.71 $20.71 $19.81 37
2019-07-25 $20.80 $20.80 $20.75 $20.76 $19.86 907
2019-07-24 $20.77 $20.84 $20.63 $20.77 $19.87 1,256
2019-07-23 $20.65 $20.90 $20.65 $20.81 $19.91 448
2019-07-22 $20.79 $20.79 $20.47 $20.63 $19.74 423
2019-07-19 $20.96 $20.96 $20.92 $20.92 $20.01 940
2019-07-18 $20.57 $20.66 $20.57 $20.66 $19.76 433
2019-07-17 $21.00 $21.00 $20.75 $20.79 $19.89 1,707
2019-07-16 $21.08 $21.08 $21.05 $21.05 $20.14 341
2019-07-15 $21.05 $21.21 $21.05 $21.12 $20.20 687
2019-07-12 $21.07 $21.09 $21.07 $21.09 $20.18 766
2019-07-11 $21.08 $21.12 $21.04 $21.08 $20.17 5,106
2019-07-10 $21.35 $21.35 $21.16 $21.16 $20.24 2,590
2019-07-09 $21.06 $21.06 $21.06 $21.06 $20.15 80
2019-07-08 $21.20 $21.27 $21.14 $21.14 $20.22 1,017
2019-07-05 $21.16 $21.20 $21.16 $21.20 $20.28 373
2019-07-03 $21.65 $21.67 $21.55 $21.55 $20.62 511
2019-07-02 $21.33 $21.48 $21.33 $21.38 $20.45 734
2019-07-01 $21.33 $21.33 $21.31 $21.31 $20.39 110
2019-06-28 $21.16 $21.16 $21.15 $21.15 $20.23 520
2019-06-27 $21.11 $21.14 $21.11 $21.14 $20.22 164
2019-06-26 $21.45 $21.45 $21.45 $21.45 $20.03 98
2019-06-25 $21.66 $21.71 $21.62 $21.67 $20.23 1,836
2019-06-24 $21.72 $21.72 $21.72 $21.72 $20.28 124
2019-06-21 $21.53 $21.76 $21.15 $21.76 $20.32 3,068
2019-06-20 $21.64 $21.64 $21.62 $21.62 $20.18 263
2019-06-19 $21.37 $21.44 $21.24 $21.41 $19.99 2,167
2019-06-18 $21.27 $21.27 $21.12 $21.26 $19.85 2,494
2019-06-17 $21.14 $21.19 $20.90 $21.08 $19.68 734
2019-06-14 $21.21 $21.25 $20.96 $21.14 $19.74 491
2019-06-13 $21.38 $21.48 $21.18 $21.18 $19.77 1,810
2019-06-12 $21.37 $21.39 $21.37 $21.37 $19.95 405
2019-06-11 $21.43 $21.48 $21.29 $21.38 $19.96 4,513
2019-06-10 $21.03 $21.16 $21.01 $21.10 $19.70 859
2019-06-07 $20.99 $20.99 $20.65 $20.84 $19.46 1,135
2019-06-06 $20.81 $20.85 $20.63 $20.74 $19.36 1,298
2019-06-05 $20.77 $20.77 $20.58 $20.73 $19.35 2,120
2019-06-04 $20.34 $20.34 $20.34 $20.34 $18.99 2
2019-06-03 $20.38 $20.38 $20.28 $20.38 $19.03 4,425
2019-05-31 $20.25 $20.32 $20.22 $20.24 $18.90 2,146
2019-05-30 $20.24 $20.36 $20.24 $20.36 $19.01 559
2019-05-29 $20.30 $20.30 $20.24 $20.24 $18.90 210
2019-05-28 $20.67 $20.67 $20.67 $20.67 $19.30 42
2019-05-24 $20.88 $20.88 $20.78 $20.88 $19.49 904
2019-05-23 $20.61 $20.62 $20.61 $20.62 $19.25 199
2019-05-22 $20.99 $20.99 $20.90 $20.90 $19.51 533
2019-05-21 $20.86 $20.89 $20.78 $20.89 $19.50 4,865
2019-05-20 $20.78 $20.78 $20.61 $20.70 $19.33 1,755
2019-05-17 $20.59 $20.79 $20.59 $20.79 $19.41 787
2019-05-16 $20.81 $20.86 $20.81 $20.86 $19.48 281
2019-05-15 $20.62 $20.62 $20.62 $20.62 $19.25 102
2019-05-14 $20.59 $20.63 $20.53 $20.61 $19.24 1,495
2019-05-13 $20.54 $20.61 $20.37 $20.45 $19.09 1,932
2019-05-10 $20.72 $20.79 $20.63 $20.79 $19.41 457
2019-05-09 $20.69 $20.69 $20.47 $20.69 $19.32 820
2019-05-08 $20.91 $20.91 $20.74 $20.74 $19.36 354
2019-05-07 $21.00 $21.00 $20.79 $20.85 $19.47 2,923
2019-05-06 $20.95 $21.23 $20.95 $21.23 $19.82 3,253
2019-05-03 $21.33 $21.36 $21.30 $21.36 $19.94 423
2019-05-02 $21.49 $21.49 $21.11 $21.22 $19.81 2,451
2019-05-01 $21.68 $21.68 $21.38 $21.38 $19.96 154
2019-04-30 $21.63 $21.77 $21.51 $21.65 $20.21 1,989
2019-04-29 $21.36 $21.78 $21.36 $21.78 $20.33 1,366
2019-04-26 $21.76 $21.76 $21.36 $21.54 $20.11 2,316
2019-04-25 $21.20 $21.68 $21.09 $21.41 $19.99 4,138
2019-04-24 $21.89 $21.89 $21.72 $21.72 $20.28 908
2019-04-23 $21.89 $21.89 $21.61 $21.88 $20.43 8,868
2019-04-22 $22.04 $22.04 $21.89 $21.92 $20.47 1,370
2019-04-18 $22.00 $22.05 $22.00 $22.01 $20.55 1,015
2019-04-17 $21.89 $21.96 $21.89 $21.96 $20.50 1,252
2019-04-16 $22.01 $22.01 $22.01 $22.01 $20.55 102
2019-04-15 $21.94 $21.94 $21.89 $21.93 $20.47 1,153
2019-04-12 $22.04 $22.04 $21.96 $21.96 $20.50 922
2019-04-11 $21.93 $22.00 $21.85 $21.94 $20.48 11,057
2019-04-10 $21.79 $21.92 $21.79 $21.91 $20.46 742
2019-04-09 $21.83 $21.83 $21.61 $21.61 $20.18 518
2019-04-08 $21.88 $21.88 $21.80 $21.84 $20.39 2,330
2019-04-05 $21.71 $21.82 $21.63 $21.78 $20.33 2,953
2019-04-04 $21.69 $21.69 $21.44 $21.44 $20.02 1,627
2019-04-03 $21.64 $21.75 $21.23 $21.70 $20.26 5,272
2019-04-02 $21.47 $21.47 $21.40 $21.40 $19.98 531
2019-04-01 $21.30 $21.40 $21.30 $21.32 $19.91 551
2019-03-29 $21.10 $21.15 $21.06 $21.11 $19.71 4,071
2019-03-28 $20.94 $21.10 $20.93 $20.97 $19.58 4,075
2019-03-27 $21.20 $21.26 $21.20 $21.26 $19.85 1,907
2019-03-26 $21.32 $21.32 $21.30 $21.30 $19.89 367
2019-03-25 $21.24 $21.24 $20.97 $20.97 $19.58 125
2019-03-22 $21.40 $21.40 $21.06 $21.16 $19.76 2,674
2019-03-21 $21.75 $21.84 $21.75 $21.78 $20.33 2,937
2019-03-20 $21.87 $21.95 $21.63 $21.63 $20.19 358
2019-03-19 $21.80 $21.82 $21.72 $21.78 $20.33 590
2019-03-18 $21.63 $21.63 $21.62 $21.62 $20.19 648
2019-03-15 $21.39 $21.50 $21.39 $21.50 $20.07 1,898
2019-03-14 $21.37 $21.37 $21.17 $21.22 $19.81 516
2019-03-13 $20.99 $21.14 $20.99 $21.14 $19.74 224
2019-03-12 $20.94 $20.98 $20.85 $20.85 $19.47 5,085
2019-03-11 $20.69 $20.77 $20.69 $20.77 $19.39 1,347
2019-03-08 $20.49 $20.63 $20.30 $20.30 $18.95 2,379
2019-03-07 $20.75 $20.75 $20.58 $20.58 $19.21 1,753
2019-03-06 $20.99 $20.99 $20.87 $20.92 $19.53 2,581
2019-03-05 $20.94 $21.06 $20.94 $21.06 $19.66 889
2019-03-04 $21.00 $21.00 $20.93 $20.93 $19.54 379
2019-03-01 $21.07 $21.12 $21.06 $21.12 $19.72 471
2019-02-28 $20.99 $21.03 $20.94 $20.94 $19.55 994
2019-02-27 $21.00 $21.03 $20.91 $20.91 $19.52 716
2019-02-26 $20.96 $20.99 $20.96 $20.96 $19.57 542
2019-02-25 $20.99 $20.99 $20.90 $20.96 $19.57 1,418
2019-02-22 $20.82 $20.93 $20.82 $20.90 $19.51 1,539
2019-02-21 $20.78 $20.78 $20.75 $20.75 $19.37 192
2019-02-20 $20.90 $21.10 $20.75 $20.88 $19.49 2,747
2019-02-19 $20.91 $21.17 $20.82 $20.96 $19.57 2,568
2019-02-15 $21.03 $21.13 $20.79 $21.08 $19.68 5,076
2019-02-14 $20.84 $20.95 $20.84 $20.87 $19.48 1,674
2019-02-13 $20.88 $20.91 $20.80 $20.84 $19.46 2,461
2019-02-12 $20.75 $20.89 $20.75 $20.84 $19.46 4,832
2019-02-11 $20.61 $20.65 $20.61 $20.62 $19.25 2,678
2019-02-08 $20.56 $20.65 $20.39 $20.64 $19.27 6,520
2019-02-07 $20.83 $20.83 $20.59 $20.59 $19.22 7,625
2019-02-06 $20.84 $20.89 $20.83 $20.84 $19.46 5,069
2019-02-05 $20.86 $20.98 $20.80 $20.84 $19.46 1,859
2019-02-04 $20.62 $20.66 $20.62 $20.66 $19.29 305
2019-02-01 $20.68 $20.69 $20.68 $20.68 $19.31 989
2019-01-31 $20.51 $20.63 $20.51 $20.63 $19.26 1,637
2019-01-30 $20.64 $20.64 $20.39 $20.39 $19.04 153
2019-01-29 $20.47 $20.50 $20.35 $20.45 $19.09 50,902
2019-01-28 $20.18 $20.32 $20.18 $20.32 $18.97 307
2019-01-25 $20.42 $20.42 $20.21 $20.25 $18.91 1,019
2019-01-24 $20.41 $20.41 $20.15 $20.15 $18.81 637
2019-01-23 $20.27 $20.27 $20.18 $20.18 $18.84 1,055
2019-01-22 $20.41 $20.45 $20.19 $20.19 $18.85 1,249
2019-01-18 $20.49 $20.52 $20.47 $20.52 $19.16 361
2019-01-17 $20.28 $20.28 $20.28 $20.28 $18.93 137
2019-01-16 $20.20 $20.27 $20.12 $20.17 $18.83 2,058
2019-01-15 $20.10 $20.15 $20.10 $20.12 $18.78 3,224
2019-01-14 $20.22 $20.22 $20.12 $20.16 $18.82 2,596
2019-01-11 $20.30 $20.35 $20.30 $20.35 $19.00 395
2019-01-10 $20.57 $20.57 $20.47 $20.52 $19.16 687
2019-01-09 $20.50 $20.68 $20.50 $20.61 $19.24 3,417
2019-01-08 $20.47 $20.47 $20.29 $20.35 $19.00 1,530
2019-01-07 $20.04 $20.17 $19.97 $20.17 $18.83 1,045
2019-01-04 $19.95 $20.01 $19.89 $19.96 $18.64 1,455
2019-01-03 $19.51 $19.54 $19.45 $19.53 $18.23 2,003
2019-01-02 $19.57 $19.61 $19.48 $19.55 $18.25 1,686
2018-12-31 $19.41 $19.63 $19.41 $19.63 $18.33 485
2018-12-28 $19.50 $19.50 $18.79 $19.24 $17.96 1,231
2018-12-27 $19.64 $19.89 $19.50 $19.81 $17.85 4,416
2018-12-26 $19.53 $19.85 $19.00 $19.85 $17.89 8,526
2018-12-24 $18.61 $19.46 $18.61 $19.33 $17.42 11,473
2018-12-21 $20.13 $20.22 $19.72 $19.75 $17.80 17,939
2018-12-20 $20.42 $20.42 $20.25 $20.25 $18.25 1,493
2018-12-19 $20.18 $20.61 $20.11 $20.27 $18.27 8,865
2018-12-18 $20.28 $20.39 $20.18 $20.36 $18.35 4,994
2018-12-17 $20.32 $20.50 $20.22 $20.43 $18.41 1,166
2018-12-14 $20.74 $20.90 $20.73 $20.77 $18.72 2,457
2018-12-13 $20.90 $20.90 $20.33 $20.65 $18.61 910
2018-12-12 $20.82 $20.97 $20.62 $20.63 $18.59 1,042
2018-12-11 $20.70 $20.70 $20.47 $20.61 $18.57 4,235
2018-12-10 $20.37 $20.51 $20.18 $20.38 $18.37 4,322
2018-12-07 $20.69 $20.69 $20.41 $20.41 $18.39 2,403
2018-12-06 $20.47 $20.49 $20.17 $20.38 $18.37 3,199
2018-12-04 $21.20 $21.20 $20.45 $20.92 $18.85 821
2018-12-03 $21.28 $21.28 $20.95 $20.95 $18.88 551
2018-11-30 $20.82 $20.89 $20.80 $20.84 $18.78 633
2018-11-29 $20.96 $20.96 $20.79 $20.79 $18.73 235
2018-11-28 $20.66 $21.04 $20.66 $20.95 $18.88 12,145
2018-11-27 $20.72 $20.72 $20.72 $20.72 $18.67 741
2018-11-26 $20.77 $20.80 $20.12 $20.12 $18.13 6,302
2018-11-23 $20.24 $20.24 $20.24 $20.24 $18.24 4
2018-11-21 $20.46 $20.46 $20.24 $20.24 $18.24 297
2018-11-20 $20.33 $20.33 $20.00 $20.16 $18.17 1,647
2018-11-19 $20.71 $20.71 $20.64 $20.64 $18.60 463
2018-11-16 $20.99 $20.99 $20.99 $20.99 $18.91 145
2018-11-15 $20.77 $20.88 $20.66 $20.83 $18.77 1,300
2018-11-14 $20.85 $20.95 $20.85 $20.95 $18.88 389
2018-11-13 $20.95 $21.13 $20.94 $21.00 $18.92 6,870
2018-11-12 $21.06 $21.09 $20.94 $20.94 $18.87 3,764
2018-11-09 $21.17 $21.23 $21.12 $21.22 $19.12 5,618
2018-11-08 $21.52 $21.52 $21.37 $21.39 $19.28 1,872
2018-11-07 $21.33 $21.45 $21.33 $21.45 $19.33 4,052
2018-11-06 $21.05 $21.07 $20.97 $21.05 $18.97 1,894
2018-11-05 $21.02 $21.02 $21.02 $21.02 $18.94 181
2018-11-02 $21.15 $21.20 $20.97 $21.02 $18.94 7,454
2018-11-01 $21.00 $21.00 $20.99 $20.99 $18.91 334
2018-10-31 $20.71 $20.75 $20.71 $20.75 $18.70 664
2018-10-30 $20.29 $20.29 $20.29 $20.29 $18.28 3
2018-10-29 $20.58 $20.61 $20.21 $20.29 $18.28 24,869
2018-10-26 $20.22 $20.50 $20.16 $20.39 $18.37 11,444
2018-10-25 $20.32 $20.40 $20.32 $20.36 $18.35 639
2018-10-24 $20.61 $20.61 $20.20 $20.21 $18.21 1,937
2018-10-23 $20.67 $20.83 $20.59 $20.83 $18.77 1,756
2018-10-22 $21.03 $21.05 $20.97 $21.00 $18.92 6,098
2018-10-19 $21.19 $21.19 $21.10 $21.10 $19.01 3,515
2018-10-18 $21.15 $21.18 $20.95 $21.02 $18.94 22,034
2018-10-17 $21.37 $21.37 $21.27 $21.27 $19.17 1,264
2018-10-16 $21.46 $21.46 $21.43 $21.43 $19.31 750
2018-10-15 $21.06 $21.06 $21.06 $21.06 $18.98 966
2018-10-12 $21.11 $21.11 $20.98 $21.00 $18.92 3,364
2018-10-11 $21.09 $21.09 $20.80 $20.90 $18.83 26,158
2018-10-10 $21.42 $21.42 $21.09 $21.09 $19.01 1,345
2018-10-09 $21.45 $21.67 $21.45 $21.67 $19.53 3,163
2018-10-08 $21.57 $21.67 $21.51 $21.65 $19.51 2,665
2018-10-05 $22.01 $22.01 $21.87 $21.87 $19.71 5,596
2018-10-04 $22.13 $22.14 $22.12 $22.14 $19.95 1,117
2018-10-03 $22.69 $22.69 $22.49 $22.49 $20.27 2,072
2018-10-02 $22.63 $22.65 $22.59 $22.62 $20.38 3,229
2018-10-01 $22.91 $22.98 $22.72 $22.74 $20.49 59,525
2018-09-28 $22.87 $22.90 $22.86 $22.86 $20.60 3,382
2018-09-27 $23.18 $23.18 $23.18 $23.18 $20.89 657
2018-09-26 $23.12 $23.12 $23.12 $23.12 $20.83 22
2018-09-25 $23.23 $23.24 $23.12 $23.12 $20.83 2,532
2018-09-24 $23.07 $23.11 $23.02 $23.06 $20.78 1,868
2018-09-21 $23.10 $23.10 $23.04 $23.05 $20.77 4,270
2018-09-20 $22.86 $22.93 $22.86 $22.93 $20.66 1,897
2018-09-19 $22.55 $22.55 $22.55 $22.55 $20.32 1,530
2018-09-18 $22.56 $22.58 $22.56 $22.57 $20.34 2,428
2018-09-17 $22.59 $22.61 $22.58 $22.58 $20.35 1,647
2018-09-14 $22.52 $22.53 $22.39 $22.39 $20.18 1,242
2018-09-13 $22.61 $22.62 $22.49 $22.54 $20.31 2,470
2018-09-12 $22.26 $22.44 $22.26 $22.38 $20.17 1,960
2018-09-11 $22.27 $22.27 $22.27 $22.27 $20.07 113
2018-09-10 $22.38 $22.39 $22.30 $22.30 $20.10 3,177
2018-09-07 $22.18 $22.22 $22.18 $22.22 $20.02 387
2018-09-06 $22.36 $22.36 $22.30 $22.30 $20.10 1,654
2018-09-05 $22.40 $22.40 $22.25 $22.32 $20.11 9,264
2018-09-04 $22.38 $22.55 $22.36 $22.55 $20.32 3,389
2018-08-31 $22.61 $22.65 $22.56 $22.60 $20.37 2,271
2018-08-30 $22.91 $22.91 $22.80 $22.83 $20.57 1,792
2018-08-29 $22.84 $22.95 $22.82 $22.95 $20.68 22,915
2018-08-28 $22.93 $22.93 $22.84 $22.84 $20.58 29,343
2018-08-27 $22.77 $22.95 $22.70 $22.95 $20.68 162,005
2018-08-24 $22.59 $22.59 $22.55 $22.59 $20.36 8,966
2018-08-23 $22.46 $22.46 $22.40 $22.40 $20.19 2,874
2018-08-22 $22.57 $22.59 $22.51 $22.59 $20.36 1,085
2018-08-21 $22.34 $22.42 $22.32 $22.42 $20.20 1,994
2018-08-20 $22.09 $22.09 $22.00 $22.02 $19.84 2,350
2018-08-17 $21.83 $21.98 $21.82 $21.98 $19.81 1,882
2018-08-16 $21.66 $21.66 $21.61 $21.61 $19.47 987
2018-08-15 $21.74 $21.74 $21.74 $21.74 $19.59 3
2018-08-14 $21.75 $21.82 $21.74 $21.74 $19.59 2,330
2018-08-13 $21.80 $21.83 $21.76 $21.76 $19.61 2,845
2018-08-10 $21.85 $21.85 $21.68 $21.72 $19.57 4,353
2018-08-09 $22.28 $22.41 $22.14 $22.14 $19.95 7,343
2018-08-08 $22.16 $22.29 $22.16 $22.25 $20.05 9,001
2018-08-07 $22.26 $22.57 $22.26 $22.53 $20.30 10,006
2018-08-06 $22.26 $22.26 $22.26 $22.26 $20.06 321
2018-08-03 $22.38 $22.38 $22.38 $22.38 $20.17 101
2018-08-02 $22.34 $22.49 $22.34 $22.38 $20.17 2,262
2018-08-01 $22.65 $22.69 $22.57 $22.57 $20.34 1,630
2018-07-31 $22.79 $22.79 $22.73 $22.73 $20.48 735
2018-07-30 $22.62 $22.62 $22.62 $22.62 $20.38 152
2018-07-27 $22.73 $22.73 $22.61 $22.62 $20.38 2,356
2018-07-26 $22.72 $22.79 $22.70 $22.75 $20.50 4,274
2018-07-25 $22.76 $22.85 $22.67 $22.85 $20.59 1,704
2018-07-24 $22.69 $22.74 $22.69 $22.74 $20.49 487
2018-07-23 $22.56 $22.56 $22.50 $22.50 $20.28 1,182
2018-07-20 $22.44 $22.44 $22.44 $22.44 $20.22 1,041
2018-07-19 $22.26 $22.34 $22.18 $22.26 $20.06 5,357
2018-07-18 $22.24 $22.32 $22.22 $22.32 $20.11 1,282
2018-07-17 $22.22 $22.35 $22.20 $22.35 $20.14 3,218
2018-07-16 $22.13 $22.15 $22.12 $22.13 $19.94 2,407
2018-07-13 $22.01 $22.10 $22.01 $22.10 $19.92 3,907
2018-07-12 $22.02 $22.18 $22.02 $22.15 $19.96 3,172
2018-07-11 $22.21 $22.21 $21.97 $21.97 $19.80 2,073
2018-07-10 $22.37 $22.42 $22.37 $22.38 $20.17 6,030
2018-07-09 $22.16 $22.26 $22.16 $22.23 $20.03 11,080
2018-07-06 $21.94 $21.94 $21.94 $21.94 $19.77 305
2018-07-05 $22.00 $22.00 $21.90 $21.96 $19.79 1,328
2018-07-03 $21.83 $21.83 $21.83 $21.83 $19.67 581
2018-07-02 $21.39 $21.54 $21.35 $21.53 $19.40 10,290
2018-06-29 $21.66 $21.79 $21.66 $21.70 $19.55 1,945
2018-06-28 $21.29 $21.40 $21.25 $21.40 $19.28 8,742
2018-06-27 $21.54 $21.62 $21.36 $21.37 $19.26 3,166
2018-06-26 $21.65 $21.65 $21.55 $21.55 $19.42 2,607
2018-06-25 $21.76 $21.77 $21.70 $21.77 $19.62 1,550
2018-06-22 $21.88 $21.98 $21.87 $21.94 $19.77 890
2018-06-21 $21.75 $21.75 $21.71 $21.74 $19.59 980
2018-06-20 $21.81 $21.87 $21.79 $21.82 $19.66 14,748
2018-06-19 $21.70 $21.81 $21.56 $21.76 $19.61 5,595
2018-06-18 $21.90 $21.98 $21.82 $21.98 $19.81 2,922
2018-06-15 $22.09 $22.10 $22.09 $22.10 $19.92 1,024
2018-06-14 $22.31 $22.37 $22.26 $22.26 $20.06 1,012
2018-06-13 $22.40 $22.40 $22.29 $22.29 $20.09 3,569
2018-06-12 $22.42 $22.42 $22.24 $22.25 $20.05 2,477
2018-06-11 $22.15 $22.33 $22.15 $22.33 $20.12 3,221
2018-06-08 $22.05 $22.10 $22.04 $22.10 $19.92 12,696
2018-06-07 $22.19 $22.22 $22.02 $22.02 $19.84 3,097
2018-06-06 $22.11 $22.12 $22.11 $22.12 $19.93 699
2018-06-05 $22.15 $22.15 $22.07 $22.07 $19.89 2,331
2018-06-04 $22.11 $22.18 $22.11 $22.15 $19.96 451
2018-06-01 $22.06 $22.09 $22.06 $22.09 $19.91 5,179
2018-05-31 $21.90 $21.90 $21.82 $21.86 $19.70 3,330
2018-05-30 $21.65 $21.96 $21.65 $21.96 $19.79 15,176
2018-05-29 $21.65 $21.73 $21.50 $21.52 $19.39 9,758
2018-05-25 $22.23 $22.25 $22.22 $22.22 $20.02 5,050
2018-05-24 $22.35 $22.47 $22.34 $22.46 $20.24 4,822
2018-05-23 $22.50 $22.61 $22.45 $22.53 $20.30 2,238
2018-05-22 $22.84 $22.84 $22.84 $22.84 $20.58 235
2018-05-21 $22.91 $22.91 $22.83 $22.84 $20.58 658
2018-05-18 $22.72 $22.72 $22.67 $22.67 $20.43 1,265
2018-05-17 $22.74 $22.80 $22.72 $22.72 $20.47 4,164
2018-05-16 $22.64 $22.71 $22.64 $22.71 $20.46 1,132
2018-05-15 $22.65 $22.76 $22.65 $22.76 $20.51 3,787
2018-05-14 $22.98 $22.98 $22.98 $22.98 $20.71 2,143
2018-05-11 $23.03 $23.03 $22.94 $22.95 $20.68 7,451
2018-05-10 $23.01 $23.05 $22.98 $23.03 $20.75 12,345
2018-05-09 $22.79 $22.89 $22.79 $22.89 $20.63 4,119
2018-05-08 $22.45 $22.57 $22.45 $22.55 $20.32 2,975
2018-05-07 $22.29 $22.48 $22.27 $22.42 $20.20 1,948
2018-05-04 $22.05 $22.31 $22.05 $22.29 $20.09 4,250
2018-05-03 $22.28 $22.28 $22.28 $22.28 $20.08 24
2018-05-02 $22.37 $22.37 $22.28 $22.28 $20.08 2,776
2018-05-01 $22.08 $22.08 $22.08 $22.08 $19.90 233
2018-04-30 $22.31 $22.31 $22.22 $22.23 $20.03 5,508
2018-04-27 $22.44 $22.44 $22.44 $22.44 $20.22 547
2018-04-26 $22.39 $22.42 $22.36 $22.40 $20.19 2,852
2018-04-25 $22.22 $22.29 $22.21 $22.29 $20.09 2,499
2018-04-24 $22.46 $22.46 $22.37 $22.45 $20.23 2,039
2018-04-23 $22.64 $22.64 $22.61 $22.61 $20.37 448
2018-04-20 $22.64 $22.68 $22.64 $22.67 $20.43 1,727
2018-04-19 $22.68 $22.69 $22.63 $22.63 $20.39 2,413
2018-04-18 $22.67 $22.68 $22.67 $22.68 $20.44 1,507
2018-04-17 $22.60 $22.60 $22.60 $22.60 $20.37 1,593
2018-04-16 $22.50 $22.50 $22.50 $22.50 $20.28 367
2018-04-13 $22.29 $22.35 $22.27 $22.27 $20.07 864
2018-04-12 $22.30 $22.36 $22.28 $22.35 $20.14 4,252
2018-04-11 $22.40 $22.45 $22.40 $22.45 $20.23 634
2018-04-10 $22.59 $22.60 $22.57 $22.57 $20.34 1,435
2018-04-09 $22.31 $22.44 $22.30 $22.44 $20.22 5,573
2018-04-06 $22.24 $22.29 $22.08 $22.08 $19.90 5,398
2018-04-05 $22.25 $22.29 $22.20 $22.25 $20.05 3,427
2018-04-04 $21.86 $22.17 $21.86 $22.17 $19.98 3,693
2018-04-03 $22.20 $22.22 $22.09 $22.18 $19.99 3,967
2018-04-02 $22.37 $22.37 $22.19 $22.19 $20.00 2,189
2018-03-29 $22.57 $22.61 $22.54 $22.58 $20.35 1,745
2018-03-28 $22.33 $22.43 $22.28 $22.28 $20.08 1,614
2018-03-27 $22.51 $22.56 $22.44 $22.56 $20.33 963
2018-03-26 $22.44 $22.55 $22.40 $22.55 $20.32 1,303
2018-03-23 $22.43 $22.43 $22.18 $22.18 $19.99 11,548
2018-03-22 $22.40 $22.46 $22.33 $22.42 $20.20 3,419
2018-03-21 $22.81 $22.93 $22.81 $22.81 $20.55 660
2018-03-20 $22.78 $22.84 $22.78 $22.82 $20.56 1,801
2018-03-19 $22.94 $22.94 $22.80 $22.82 $20.56 3,499
2018-03-16 $23.05 $23.12 $22.98 $22.99 $20.72 12,798
2018-03-15 $23.15 $23.15 $23.15 $23.15 $20.86 576
2018-03-14 $23.25 $23.25 $23.16 $23.16 $20.87 765
2018-03-13 $23.22 $23.25 $22.99 $23.03 $20.75 10,859
2018-03-12 $23.11 $23.17 $23.11 $23.17 $20.88 983
2018-03-09 $23.08 $23.19 $23.08 $23.19 $20.90 751
2018-03-08 $23.05 $23.05 $22.98 $22.98 $20.71 1,083
2018-03-07 $22.88 $22.93 $22.80 $22.91 $20.65 3,641
2018-03-06 $22.99 $22.99 $22.93 $22.99 $20.72 2,831
2018-03-05 $22.56 $22.79 $22.54 $22.79 $20.54 5,921
2018-03-02 $22.49 $22.67 $22.49 $22.67 $20.43 1,564
2018-03-01 $22.82 $22.88 $22.61 $22.71 $20.46 4,646
2018-02-28 $23.24 $23.24 $22.94 $22.96 $20.69 3,463
2018-02-27 $23.38 $23.39 $23.21 $23.24 $20.94 11,586
2018-02-26 $23.58 $23.72 $23.57 $23.71 $21.37 5,048
2018-02-23 $23.39 $23.47 $23.38 $23.45 $21.13 6,194
2018-02-22 $23.33 $23.34 $23.26 $23.32 $21.01 4,013
2018-02-21 $23.44 $23.49 $23.36 $23.36 $21.05 684
2018-02-20 $23.26 $23.30 $23.23 $23.23 $20.93 2,065
2018-02-16 $23.55 $23.59 $23.51 $23.52 $21.19 5,245
2018-02-15 $23.26 $23.41 $23.19 $23.41 $21.10 11,503
2018-02-14 $22.89 $23.20 $22.89 $23.19 $20.90 1,258
2018-02-13 $22.68 $22.68 $22.66 $22.68 $20.44 955
2018-02-12 $22.55 $22.70 $22.55 $22.70 $20.46 4,969
2018-02-09 $22.39 $22.48 $22.00 $22.48 $20.26 6,575
2018-02-08 $22.78 $22.78 $22.20 $22.24 $20.04 6,362
2018-02-07 $23.00 $23.08 $22.76 $22.83 $20.57 49,437
2018-02-06 $22.56 $23.02 $22.46 $23.00 $20.73 12,156
2018-02-05 $23.28 $23.28 $22.65 $22.86 $20.60 9,015
2018-02-02 $23.79 $23.79 $23.50 $23.55 $21.22 2,666
2018-02-01 $23.93 $24.02 $23.91 $24.02 $21.65 6,933
2018-01-31 $24.14 $24.14 $23.85 $23.94 $21.57 6,079
2018-01-30 $24.16 $24.17 $24.04 $24.04 $21.66 17,779
2018-01-29 $24.26 $24.36 $24.21 $24.29 $21.89 6,587
2018-01-26 $24.25 $24.40 $24.25 $24.35 $21.94 4,101
2018-01-25 $24.44 $24.44 $24.09 $24.09 $21.71 3,562
2018-01-24 $24.52 $24.52 $24.40 $24.43 $22.01 24,460
2018-01-23 $24.33 $24.46 $24.33 $24.42 $22.01 14,464
2018-01-22 $24.16 $24.39 $24.16 $24.39 $21.98 6,655
2018-01-19 $24.16 $24.16 $24.03 $24.12 $21.74 15,189
2018-01-18 $24.02 $24.09 $24.02 $24.05 $21.67 13,382
2018-01-17 $23.93 $24.18 $23.93 $24.06 $21.68 24,480
2018-01-16 $23.89 $23.92 $23.80 $23.87 $21.51 29,856
2018-01-12 $23.66 $23.84 $23.64 $23.84 $21.48 17,927
2018-01-11 $23.48 $23.73 $23.48 $23.73 $21.38 22,960
2018-01-10 $23.43 $23.47 $23.40 $23.41 $21.10 9,106
2018-01-09 $23.41 $23.47 $23.27 $23.47 $21.15 6,618
2018-01-08 $23.34 $23.44 $23.31 $23.33 $21.02 6,101
2018-01-05 $23.35 $23.47 $23.32 $23.41 $21.10 9,693
2018-01-04 $23.22 $23.30 $23.22 $23.30 $21.00 18,594
2018-01-03 $23.00 $23.00 $22.91 $22.98 $20.71 6,090
2018-01-02 $22.87 $22.90 $22.82 $22.89 $20.63 7,035
2017-12-29 $22.76 $22.76 $22.67 $22.70 $20.46 23,513
2017-12-28 $22.71 $22.79 $22.66 $22.66 $20.42 2,396
2017-12-27 $23.45 $23.55 $23.44 $23.47 $20.41 9,470
2017-12-26 $23.43 $23.49 $23.37 $23.46 $20.40 1,913
2017-12-22 $23.41 $23.43 $23.41 $23.43 $20.37 2,086
2017-12-21 $23.31 $23.47 $23.27 $23.43 $20.37 4,397
2017-12-20 $23.23 $23.23 $23.19 $23.20 $20.17 2,292
2017-12-19 $23.25 $23.34 $23.25 $23.34 $20.29 2,600
2017-12-18 $23.32 $23.34 $23.27 $23.27 $20.23 9,400
2017-12-15 $22.88 $22.97 $22.88 $22.97 $19.97 5,284
2017-12-14 $23.31 $23.31 $23.14 $23.14 $20.12 2,299
2017-12-13 $23.21 $23.25 $23.19 $23.20 $20.17 2,461
2017-12-12 $23.23 $23.27 $23.23 $23.27 $20.23 1,289
2017-12-11 $23.09 $23.15 $23.07 $23.07 $20.06 2,429
2017-12-08 $23.02 $23.09 $22.99 $23.09 $20.08 6,058
2017-12-07 $22.88 $22.88 $22.81 $22.84 $19.86 5,102
2017-12-06 $22.90 $22.92 $22.86 $22.91 $19.92 1,503
2017-12-05 $22.99 $23.02 $22.90 $23.02 $20.01 14,917
2017-12-04 $23.18 $23.18 $23.08 $23.08 $20.07 5,905
2017-12-01 $23.19 $23.21 $23.07 $23.14 $20.12 6,138
2017-11-30 $23.26 $23.26 $23.23 $23.23 $20.20 4,606
2017-11-29 $23.30 $23.30 $23.18 $23.18 $20.15 2,319
2017-11-28 $23.33 $23.39 $23.32 $23.39 $20.34 4,358
2017-11-27 $23.41 $23.41 $23.21 $23.23 $20.20 4,181
2017-11-24 $23.41 $23.44 $23.40 $23.44 $20.38 2,706
2017-11-22 $23.25 $23.30 $23.22 $23.26 $20.22 5,904
2017-11-21 $23.28 $23.28 $23.24 $23.27 $20.23 5,651
2017-11-20 $23.12 $23.12 $23.08 $23.09 $20.07 3,090
2017-11-17 $23.11 $23.11 $23.05 $23.08 $20.07 1,257
2017-11-16 $23.25 $23.39 $23.25 $23.36 $20.31 19,279
2017-11-15 $23.02 $23.11 $22.95 $23.06 $20.05 9,043
2017-11-14 $23.09 $23.20 $23.02 $23.17 $20.14 4,046
2017-11-13 $23.08 $23.24 $23.08 $23.21 $20.18 4,538
2017-11-10 $23.34 $23.34 $23.30 $23.32 $20.28 6,033
2017-11-09 $23.34 $23.39 $23.28 $23.33 $20.28 7,715
2017-11-08 $23.66 $23.76 $23.65 $23.73 $20.63 1,667
2017-11-07 $23.73 $23.73 $23.67 $23.67 $20.58 1,937
2017-11-06 $23.75 $23.88 $23.75 $23.86 $20.74 4,265
2017-11-03 $23.77 $23.77 $23.66 $23.71 $20.61 9,872
2017-11-02 $23.85 $23.91 $23.83 $23.89 $20.77 2,625
2017-11-01 $23.90 $23.92 $23.85 $23.88 $20.76 6,661
2017-10-31 $23.92 $23.92 $23.84 $23.87 $20.75 65,555
2017-10-30 $23.82 $23.90 $23.82 $23.86 $20.75 3,996
2017-10-27 $23.79 $23.93 $23.76 $23.90 $20.78 4,408
2017-10-26 $23.99 $23.99 $23.74 $23.74 $20.64 11,011
2017-10-25 $24.31 $24.31 $24.26 $24.31 $21.14 5,708
2017-10-24 $24.27 $24.33 $24.27 $24.30 $21.13 4,509
2017-10-23 $24.44 $24.48 $24.38 $24.38 $21.20 2,747
2017-10-20 $24.68 $24.68 $24.57 $24.57 $21.36 22,361
2017-10-19 $24.31 $24.43 $24.31 $24.40 $21.21 6,589
2017-10-18 $24.45 $24.45 $24.40 $24.40 $21.21 10,705
2017-10-17 $24.21 $24.27 $24.18 $24.26 $21.09 3,405
2017-10-16 $24.31 $24.32 $24.25 $24.32 $21.14 32,544
2017-10-13 $24.31 $24.35 $24.31 $24.31 $21.14 6,286
2017-10-12 $24.46 $24.49 $24.43 $24.43 $21.24 3,973
2017-10-11 $24.51 $24.60 $24.51 $24.60 $21.39 1,042
2017-10-10 $24.45 $24.57 $24.45 $24.55 $21.34 973
2017-10-09 $24.37 $24.42 $24.35 $24.36 $21.17 1,840
2017-10-06 $24.21 $24.32 $24.20 $24.32 $21.14 2,412
2017-10-05 $24.37 $24.39 $24.34 $24.34 $21.16 3,032
2017-10-04 $24.35 $24.44 $24.35 $24.39 $21.20 3,672
2017-10-03 $24.29 $24.38 $24.29 $24.38 $21.20 8,499
2017-10-02 $24.19 $24.26 $24.18 $24.25 $21.08 3,791
2017-09-29 $24.11 $24.27 $24.07 $24.19 $21.03 134,267
2017-09-28 $24.13 $24.15 $24.12 $24.15 $21.00 1,500
2017-09-27 $23.98 $24.10 $23.98 $24.10 $20.95 5,447
2017-09-26 $24.04 $24.04 $23.91 $23.99 $20.86 2,235
2017-09-25 $24.28 $24.30 $24.12 $24.18 $21.02 9,226
2017-09-22 $24.29 $24.34 $24.26 $24.31 $21.14 7,239
2017-09-21 $24.26 $24.31 $24.23 $24.30 $21.13 5,737
2017-09-20 $24.20 $24.30 $24.12 $24.20 $21.04 12,411
2017-09-19 $24.15 $24.18 $24.09 $24.13 $20.98 7,728
2017-09-18 $24.09 $24.18 $24.00 $24.05 $20.91 10,704
2017-09-15 $24.00 $24.03 $23.95 $23.95 $20.82 1,874
2017-09-14 $23.89 $24.08 $23.89 $24.01 $20.87 4,925
2017-09-13 $24.07 $24.07 $23.88 $23.92 $20.80 19,380
2017-09-12 $24.07 $24.17 $24.03 $24.16 $21.01 4,690
2017-09-11 $23.94 $24.07 $23.94 $23.99 $20.86 25,114
2017-09-08 $23.89 $23.89 $23.81 $23.83 $20.72 13,401
2017-09-07 $23.86 $23.96 $23.84 $23.96 $20.83 2,727
2017-09-06 $23.62 $23.74 $23.62 $23.73 $20.63 980
2017-09-05 $23.71 $23.76 $23.51 $23.57 $20.49 13,988
2017-09-01 $23.86 $23.89 $23.78 $23.80 $20.69 4,848
2017-08-31 $23.68 $23.80 $23.68 $23.76 $20.66 194,392
2017-08-30 $23.56 $23.59 $23.53 $23.55 $20.48 8,443
2017-08-29 $23.43 $23.58 $23.43 $23.58 $20.50 2,934
2017-08-28 $23.60 $23.65 $23.58 $23.64 $20.55 16,516
2017-08-25 $23.45 $23.61 $23.45 $23.55 $20.47 15,628
2017-08-24 $23.36 $23.40 $23.25 $23.25 $20.21 7,551
2017-08-23 $23.28 $23.35 $23.27 $23.32 $20.28 24,975
2017-08-22 $23.24 $23.33 $23.24 $23.33 $20.28 7,838
2017-08-21 $23.15 $23.15 $23.07 $23.08 $20.07 5,787
2017-08-18 $23.04 $23.12 $23.02 $23.06 $20.05 4,185
2017-08-17 $23.22 $23.22 $22.98 $22.98 $19.98 9,620
2017-08-16 $23.34 $23.50 $23.29 $23.49 $20.42 1,901
2017-08-15 $23.29 $23.38 $23.29 $23.35 $20.30 12,516
2017-08-14 $23.44 $23.48 $23.37 $23.42 $20.36 2,892
2017-08-11 $23.20 $23.33 $23.20 $23.33 $20.28 2,278
2017-08-10 $23.31 $23.31 $23.18 $23.18 $20.15 5,426
2017-08-09 $23.22 $23.44 $23.22 $23.42 $20.36 3,187
2017-08-08 $23.42 $23.42 $23.31 $23.31 $20.27 5,950
2017-08-07 $23.44 $23.48 $23.44 $23.47 $20.41 2,940
2017-08-04 $23.59 $23.61 $23.43 $23.43 $20.37 2,425
2017-08-03 $23.49 $23.49 $23.45 $23.45 $20.39 1,453
2017-08-02 $23.48 $23.57 $23.47 $23.48 $20.41 7,605
2017-08-01 $23.56 $23.56 $23.45 $23.45 $20.39 3,009
2017-07-31 $23.39 $23.43 $23.34 $23.37 $20.32 7,539
2017-07-28 $23.26 $23.40 $23.26 $23.40 $20.34 1,981
2017-07-27 $23.31 $23.31 $23.11 $23.15 $20.13 10,060
2017-07-26 $23.09 $23.34 $23.09 $23.26 $20.22 3,492
2017-07-25 $23.15 $23.15 $23.05 $23.05 $20.04 4,224
2017-07-24 $23.07 $23.07 $22.99 $23.02 $20.01 6,346
2017-07-21 $23.19 $23.28 $23.06 $23.21 $20.18 3,456
2017-07-20 $23.30 $23.42 $23.29 $23.42 $20.36 9,357
2017-07-19 $23.23 $23.32 $23.21 $23.31 $20.27 3,329
2017-07-18 $23.39 $23.39 $23.32 $23.32 $20.28 6,125
2017-07-17 $23.54 $23.63 $23.54 $23.63 $20.54 11,968
2017-07-14 $23.50 $23.63 $23.50 $23.62 $20.54 7,837
2017-07-13 $23.35 $23.40 $23.30 $23.40 $20.34 4,258
2017-07-12 $23.16 $23.37 $23.16 $23.36 $20.31 7,436
2017-07-11 $22.94 $23.10 $22.94 $23.08 $20.07 7,149
2017-07-10 $22.88 $22.99 $22.88 $22.95 $19.95 5,401
2017-07-07 $22.76 $22.94 $22.75 $22.87 $19.88 4,727
2017-07-06 $22.78 $22.87 $22.76 $22.85 $19.87 1,224
2017-07-05 $22.84 $22.91 $22.77 $22.91 $19.92 6,183
2017-07-03 $22.82 $22.90 $22.80 $22.80 $19.82 5,224
2017-06-30 $22.80 $22.81 $22.66 $22.72 $19.75 61,781
2017-06-29 $22.75 $22.75 $22.51 $22.65 $19.69 8,698
2017-06-28 $22.64 $22.83 $22.64 $22.78 $19.81 4,845
2017-06-27 $22.60 $22.62 $22.53 $22.62 $19.67 12,718
2017-06-26 $22.75 $22.78 $22.61 $22.63 $19.67 3,835
2017-06-23 $22.58 $22.61 $22.58 $22.60 $19.65 5,575
2017-06-22 $22.50 $22.57 $22.47 $22.49 $19.55 17,118
2017-06-21 $22.49 $22.54 $22.47 $22.51 $19.57 2,576
2017-06-20 $22.74 $22.74 $22.53 $22.53 $19.59 10,151
2017-06-19 $22.82 $22.92 $22.78 $22.78 $19.81 9,156
2017-06-16 $22.53 $22.66 $22.53 $22.63 $19.68 8,376
2017-06-15 $22.34 $22.36 $22.33 $22.35 $19.43 725
2017-06-14 $22.92 $22.92 $22.69 $22.77 $19.80 2,201
2017-06-13 $22.83 $22.92 $22.83 $22.88 $19.89 3,715
2017-06-12 $22.29 $22.68 $22.29 $22.61 $19.66 13,327
2017-06-09 $22.63 $22.72 $22.57 $22.68 $19.72 3,214
2017-06-08 $22.59 $22.62 $22.55 $22.62 $19.67 1,857
2017-06-07 $22.64 $22.75 $22.56 $22.65 $19.69 5,210
2017-06-06 $22.66 $22.67 $22.58 $22.64 $19.68 10,449
2017-06-05 $22.71 $22.77 $22.70 $22.77 $19.80 4,103
2017-06-02 $22.86 $22.94 $22.82 $22.94 $19.94 4,566
2017-06-01 $22.57 $22.74 $22.57 $22.74 $19.77 58,026
2017-05-31 $22.60 $22.60 $22.49 $22.52 $19.58 70,323
2017-05-30 $22.42 $22.51 $22.41 $22.47 $19.54 3,360
2017-05-26 $22.48 $22.50 $22.48 $22.50 $19.56 1,507
2017-05-25 $22.61 $22.68 $22.54 $22.55 $19.61 2,534
2017-05-24 $22.53 $22.59 $22.50 $22.59 $19.64 4,429
2017-05-23 $22.60 $22.67 $22.53 $22.56 $19.61 28,617
2017-05-22 $22.45 $22.45 $22.37 $22.37 $19.45 10,581
2017-05-19 $22.24 $22.32 $22.24 $22.30 $19.39 2,180
2017-05-18 $21.89 $22.01 $21.89 $21.93 $19.07 2,767
2017-05-17 $22.13 $22.13 $22.00 $22.04 $19.16 847
2017-05-16 $22.36 $22.36 $22.34 $22.34 $19.42 2,910
2017-05-15 $22.24 $22.27 $22.14 $22.25 $19.34 9,025
2017-05-12 $21.97 $22.16 $21.97 $22.15 $19.26 3,897
2017-05-11 $21.94 $22.01 $21.88 $21.95 $19.08 6,203
2017-05-10 $21.88 $21.92 $21.88 $21.92 $19.06 1,114
2017-05-09 $21.96 $21.98 $21.86 $21.89 $19.03 25,356
2017-05-08 $21.99 $22.00 $21.96 $21.97 $19.10 7,427
2017-05-05 $22.04 $22.35 $22.04 $22.34 $19.42 52,352
2017-05-04 $21.86 $22.00 $21.86 $21.97 $19.10 3,768
2017-05-03 $21.77 $21.85 $21.77 $21.84 $18.99 26,863
2017-05-02 $21.65 $21.72 $21.60 $21.68 $18.85 6,337
2017-05-01 $21.41 $21.55 $21.41 $21.55 $18.74 28,193
2017-04-28 $21.44 $21.44 $21.44 $21.44 $18.64 881
2017-04-27 $21.31 $21.45 $21.25 $21.45 $18.65 4,996
2017-04-26 $21.27 $21.33 $21.25 $21.28 $18.50 8,737
2017-04-25 $21.20 $21.34 $21.20 $21.34 $18.55 4,567
2017-04-24 $21.00 $21.06 $20.97 $21.05 $18.30 13,603
2017-04-21 $20.35 $20.36 $20.25 $20.29 $17.64 7,510
2017-04-20 $20.48 $20.49 $20.37 $20.37 $17.71 15,846
2017-04-19 $20.40 $20.40 $20.21 $20.21 $17.57 2,882
2017-04-18 $20.22 $20.25 $20.15 $20.20 $17.56 4,399
2017-04-17 $20.45 $20.45 $20.39 $20.40 $17.74 3,850
2017-04-13 $20.31 $20.34 $20.25 $20.30 $17.65 4,841
2017-04-12 $20.39 $20.42 $20.33 $20.40 $17.74 4,961
2017-04-11 $20.24 $20.32 $20.21 $20.27 $17.62 3,711
2017-04-10 $20.20 $20.22 $20.15 $20.15 $17.52 3,240
2017-04-07 $20.18 $20.19 $20.14 $20.15 $17.52 589
2017-04-06 $20.22 $20.25 $20.18 $20.18 $17.54 3,011
2017-04-05 $20.29 $20.30 $20.08 $20.08 $17.46 10,082
2017-04-04 $20.18 $20.29 $20.17 $20.29 $17.64 13,212
2017-04-03 $20.38 $20.38 $20.12 $20.23 $17.59 6,190
2017-03-31 $20.44 $20.44 $20.37 $20.37 $17.71 1,588
2017-03-30 $20.30 $20.35 $20.26 $20.26 $17.61 2,897
2017-03-29 $20.30 $20.39 $20.28 $20.36 $17.71 9,356
2017-03-28 $20.45 $20.46 $20.38 $20.42 $17.75 7,689
2017-03-27 $20.22 $20.48 $20.22 $20.46 $17.79 3,910
2017-03-24 $20.27 $20.34 $20.27 $20.32 $17.67 3,440
2017-03-23 $20.21 $20.28 $20.17 $20.20 $17.56 2,650
2017-03-22 $20.09 $20.16 $20.08 $20.15 $17.52 4,163
2017-03-21 $20.50 $20.50 $20.16 $20.16 $17.53 4,374
2017-03-20 $20.36 $20.38 $20.29 $20.33 $17.67 2,555
2017-03-17 $20.38 $20.39 $20.33 $20.33 $17.68 4,678
2017-03-16 $20.26 $20.31 $20.23 $20.31 $17.66 9,197
2017-03-15 $19.92 $20.14 $19.92 $20.14 $17.51 1,171
2017-03-14 $19.98 $19.98 $19.91 $19.92 $17.32 8,260
2017-03-13 $20.00 $20.10 $20.00 $20.10 $17.48 7,710
2017-03-10 $19.88 $19.98 $19.88 $19.98 $17.37 2,467
2017-03-09 $19.68 $19.76 $19.68 $19.76 $17.18 2,406
2017-03-08 $19.70 $19.70 $19.60 $19.60 $17.04 1,239
2017-03-07 $19.74 $19.75 $19.66 $19.75 $17.17 3,451
2017-03-06 $19.82 $19.82 $19.78 $19.81 $17.22 1,888
2017-03-03 $19.86 $19.94 $19.79 $19.94 $17.34 2,210
2017-03-02 $19.74 $19.75 $19.71 $19.73 $17.15 1,963
2017-03-01 $19.93 $19.97 $19.88 $19.97 $17.36 7,140
2017-02-28 $19.70 $19.81 $19.70 $19.73 $17.15 9,919
2017-02-27 $19.71 $19.78 $19.71 $19.74 $17.16 19,080
2017-02-24 $19.76 $19.83 $19.76 $19.78 $17.20 4,995
2017-02-23 $20.07 $20.07 $19.95 $20.03 $17.41 9,705
2017-02-22 $19.86 $19.96 $19.80 $19.96 $17.35 8,227
2017-02-21 $19.87 $20.02 $19.87 $20.02 $17.41 9,527
2017-02-17 $19.99 $20.01 $19.95 $20.01 $17.40 5,729
2017-02-16 $20.00 $20.13 $20.00 $20.12 $17.49 4,109
2017-02-15 $19.72 $19.92 $19.72 $19.90 $17.30 3,309
2017-02-14 $19.82 $19.85 $19.75 $19.85 $17.26 22,166
2017-02-13 $19.79 $19.84 $19.77 $19.82 $17.23 20,777
2017-02-10 $19.68 $19.75 $19.68 $19.75 $17.17 1,474
2017-02-09 $19.74 $19.74 $19.70 $19.73 $17.15 2,165
2017-02-08 $19.59 $19.73 $19.59 $19.71 $17.14 3,823
2017-02-07 $19.74 $19.74 $19.64 $19.67 $17.10 30,652
2017-02-06 $19.78 $19.82 $19.68 $19.78 $17.20 7,346
2017-02-03 $19.98 $20.03 $19.96 $20.02 $17.41 62,418
2017-02-02 $19.96 $20.00 $19.90 $19.90 $17.30 5,985
2017-02-01 $19.98 $20.03 $19.92 $20.00 $17.39 5,151
2017-01-31 $19.85 $19.86 $19.77 $19.85 $17.26 5,371
2017-01-30 $19.56 $19.66 $19.54 $19.65 $17.08 6,692
2017-01-27 $19.74 $19.79 $19.69 $19.74 $17.17 18,147
2017-01-26 $19.84 $19.84 $19.76 $19.76 $17.18 18,255
2017-01-25 $19.64 $19.82 $19.62 $19.82 $17.23 19,446
2017-01-24 $19.47 $19.57 $19.47 $19.57 $17.01 4,825
2017-01-23 $19.39 $19.43 $19.35 $19.43 $16.89 6,104
2017-01-20 $19.45 $19.52 $19.44 $19.52 $16.97 4,936
2017-01-19 $19.25 $19.29 $19.20 $19.29 $16.77 18,825
2017-01-18 $19.35 $19.35 $19.35 $19.35 $16.82 247
2017-01-17 $19.36 $19.39 $19.32 $19.35 $16.82 9,130
2017-01-13 $19.34 $19.42 $19.34 $19.39 $16.86 7,591
2017-01-12 $19.18 $19.23 $19.15 $19.23 $16.72 8,175
2017-01-11 $18.97 $19.13 $18.97 $19.13 $16.63 15,900
2017-01-10 $19.12 $19.12 $19.05 $19.05 $16.56 1,777
2017-01-09 $19.14 $19.22 $19.12 $19.19 $16.68 22,690
2017-01-06 $19.36 $19.40 $19.36 $19.37 $16.84 10,669
2017-01-05 $19.29 $19.43 $19.29 $19.43 $16.89 15,644
2017-01-04 $19.10 $19.23 $19.10 $19.23 $16.72 10,497
2017-01-03 $19.10 $19.10 $19.03 $19.06 $16.57 6,730
2016-12-30 $19.03 $19.03 $18.92 $18.97 $16.49 11,817
2016-12-29 $18.93 $18.95 $18.90 $18.91 $16.44 7,260
2016-12-28 $18.87 $18.88 $18.75 $18.77 $16.31 16,116
2016-12-27 $19.56 $19.62 $19.56 $19.56 $16.38 6,004
2016-12-23 $19.53 $19.61 $19.53 $19.58 $16.40 8,607
2016-12-22 $19.47 $19.53 $19.44 $19.44 $16.28 4,129
2016-12-21 $19.47 $19.54 $19.47 $19.48 $16.31 16,161
2016-12-20 $19.35 $19.42 $19.35 $19.41 $16.25 4,491
2016-12-19 $19.48 $19.54 $19.42 $19.42 $16.26 14,947
2016-12-16 $19.42 $19.55 $19.42 $19.48 $16.31 9,384
2016-12-15 $19.43 $19.46 $19.32 $19.40 $16.25 246,539
2016-12-14 $19.77 $19.81 $19.42 $19.47 $16.30 251,114
2016-12-13 $19.73 $19.87 $19.73 $19.82 $16.60 4,097
2016-12-12 $19.62 $19.68 $19.61 $19.62 $16.43 16,392
2016-12-09 $19.44 $19.65 $19.44 $19.62 $16.43 20,509
2016-12-08 $19.35 $19.50 $19.30 $19.44 $16.28 32,364
2016-12-07 $19.40 $19.62 $19.40 $19.59 $16.40 19,178
2016-12-06 $19.14 $19.30 $19.14 $19.30 $16.16 10,645
2016-12-05 $18.97 $19.14 $18.97 $19.14 $16.03 6,986
2016-12-02 $18.78 $18.80 $18.68 $18.73 $15.68 22,670
2016-12-01 $18.80 $18.80 $18.74 $18.74 $15.69 5,528
2016-11-30 $18.89 $18.89 $18.73 $18.77 $15.72 8,746
2016-11-29 $18.64 $18.70 $18.62 $18.66 $15.63 3,637
2016-11-28 $18.65 $18.67 $18.59 $18.61 $15.58 6,012
2016-11-25 $18.73 $18.76 $18.69 $18.72 $15.68 7,806
2016-11-23 $18.40 $18.54 $18.40 $18.53 $15.52 10,192
2016-11-22 $18.69 $18.70 $18.62 $18.70 $15.66 9,258
2016-11-21 $18.64 $18.74 $18.64 $18.69 $15.65 3,130
2016-11-18 $18.60 $18.60 $18.53 $18.56 $15.54 3,738
2016-11-17 $18.55 $18.66 $18.55 $18.61 $15.58 5,604
2016-11-16 $18.55 $18.56 $18.53 $18.56 $15.54 904
2016-11-15 $18.58 $18.76 $18.58 $18.75 $15.70 5,118
2016-11-14 $18.63 $18.63 $18.50 $18.57 $15.55 12,982
2016-11-11 $18.93 $18.93 $18.81 $18.88 $15.81 3,961
2016-11-10 $19.03 $19.15 $18.94 $19.05 $15.95 4,586
2016-11-09 $18.81 $19.15 $18.81 $19.09 $15.99 6,362
2016-11-08 $19.03 $19.09 $19.00 $19.05 $15.95 4,263
2016-11-07 $18.95 $19.05 $18.95 $19.01 $15.92 6,885
2016-11-04 $18.84 $18.92 $18.77 $18.81 $15.75 5,097
2016-11-03 $19.10 $19.10 $18.97 $18.97 $15.88 4,765
2016-11-02 $19.17 $19.20 $19.05 $19.07 $15.96 6,620
2016-11-01 $19.32 $19.32 $19.16 $19.23 $16.10 10,291
2016-10-31 $19.40 $19.43 $19.32 $19.33 $16.19 3,663
2016-10-28 $19.43 $19.51 $19.43 $19.50 $16.33 13,826
2016-10-27 $19.91 $19.91 $19.85 $19.85 $16.62 2,338
2016-10-26 $19.96 $20.06 $19.93 $19.99 $16.74 3,771
2016-10-25 $20.09 $20.09 $20.03 $20.04 $16.78 3,785
2016-10-24 $20.18 $20.18 $20.07 $20.07 $16.81 3,393
2016-10-21 $20.14 $20.14 $20.13 $20.13 $16.86 905
2016-10-20 $20.09 $20.28 $20.09 $20.27 $16.97 6,094
2016-10-19 $20.19 $20.20 $20.13 $20.17 $16.89 2,519
2016-10-18 $20.21 $20.25 $20.18 $20.18 $16.90 5,292
2016-10-17 $19.96 $19.96 $19.85 $19.89 $16.66 5,641
2016-10-14 $19.90 $20.02 $19.87 $19.87 $16.64 19,916
2016-10-13 $19.74 $19.85 $19.60 $19.81 $16.59 15,978
2016-10-12 $20.02 $20.02 $19.90 $19.90 $16.66 2,872
2016-10-11 $20.24 $20.24 $20.09 $20.15 $16.87 7,737
2016-10-10 $20.59 $20.59 $20.55 $20.55 $17.21 1,424
2016-10-07 $20.51 $20.51 $20.33 $20.47 $17.14 1,914
2016-10-06 $20.67 $20.68 $20.58 $20.64 $17.28 7,064
2016-10-05 $20.56 $20.72 $20.56 $20.69 $17.33 7,073
2016-10-04 $20.67 $20.67 $20.50 $20.50 $17.17 2,419
2016-10-03 $20.56 $20.62 $20.52 $20.56 $17.22 4,882
2016-09-30 $20.48 $20.61 $20.48 $20.61 $17.26 769
2016-09-29 $20.55 $20.66 $20.30 $20.45 $17.12 4,691
2016-09-28 $20.48 $20.68 $20.45 $20.67 $17.31 4,829
2016-09-27 $20.39 $20.54 $20.30 $20.50 $17.17 5,322
2016-09-26 $20.66 $20.66 $20.57 $20.59 $17.24 3,610
2016-09-23 $20.77 $20.77 $20.76 $20.76 $17.38 805
2016-09-22 $20.94 $21.01 $20.94 $20.96 $17.55 3,103
2016-09-21 $20.57 $20.57 $20.53 $20.53 $17.19 1,755
2016-09-20 $20.58 $20.60 $20.52 $20.54 $17.20 2,224
2016-09-19 $20.56 $20.56 $20.49 $20.51 $17.17 4,220
2016-09-16 $20.43 $20.43 $20.37 $20.37 $17.06 1,888
2016-09-15 $20.75 $20.80 $20.72 $20.75 $17.38 2,225
2016-09-14 $20.59 $20.59 $20.55 $20.56 $17.22 1,400
2016-09-13 $20.65 $20.65 $20.56 $20.57 $17.22 96,177
2016-09-12 $20.60 $20.91 $20.51 $20.91 $17.51 3,466
2016-09-09 $20.78 $20.78 $20.65 $20.66 $17.30 3,745
2016-09-08 $21.12 $21.14 $21.07 $21.09 $17.66 6,478
2016-09-07 $21.13 $21.13 $21.06 $21.12 $17.69 1,879
2016-09-06 $20.93 $21.05 $20.93 $21.04 $17.62 2,973
2016-09-02 $20.78 $20.86 $20.77 $20.85 $17.46 3,632
2016-09-01 $20.78 $20.78 $20.64 $20.73 $17.36 1,683
2016-08-31 $20.74 $20.74 $20.63 $20.63 $17.28 2,162
2016-08-30 $20.84 $20.84 $20.70 $20.73 $17.36 2,755
2016-08-29 $20.60 $20.82 $20.60 $20.79 $17.41 4,765
2016-08-26 $20.75 $20.75 $20.63 $20.66 $17.30 2,515
2016-08-25 $20.85 $20.85 $20.77 $20.77 $17.39 1,102
2016-08-24 $20.94 $20.94 $20.90 $20.90 $17.50 567
2016-08-23 $21.03 $21.03 $20.88 $20.88 $17.49 7,439
2016-08-22 $20.71 $20.79 $20.71 $20.79 $17.41 1,511
2016-08-19 $20.61 $20.76 $20.61 $20.67 $17.31 3,576
2016-08-18 $20.80 $20.90 $20.80 $20.90 $17.50 1,288
2016-08-17 $20.67 $20.73 $20.57 $20.71 $17.34 4,539
2016-08-16 $20.89 $20.90 $20.82 $20.84 $17.45 20,503
2016-08-15 $20.89 $20.94 $20.85 $20.89 $17.49 8,734
2016-08-12 $20.83 $20.83 $20.75 $20.75 $17.38 1,308
2016-08-11 $20.79 $20.84 $20.78 $20.79 $17.41 2,470
2016-08-10 $20.74 $20.74 $20.67 $20.67 $17.31 2,837
2016-08-09 $20.50 $20.72 $20.50 $20.70 $17.33 161,149
2016-08-08 $20.30 $20.30 $20.24 $20.28 $16.98 9,183
2016-08-05 $20.40 $20.43 $20.30 $20.41 $17.09 6,041
2016-08-04 $20.67 $20.74 $20.67 $20.71 $17.34 8,012
2016-08-03 $20.57 $20.64 $20.57 $20.64 $17.28 5,017
2016-08-02 $20.82 $20.84 $20.73 $20.75 $17.37 2,510
2016-08-01 $20.94 $20.98 $20.86 $20.86 $17.47 4,002
2016-07-29 $20.97 $21.11 $20.97 $21.07 $17.64 6,356
2016-07-28 $20.91 $20.91 $20.87 $20.91 $17.51 6,191
2016-07-27 $20.97 $20.99 $20.83 $20.98 $17.57 8,939
2016-07-26 $20.85 $20.93 $20.85 $20.87 $17.48 2,446
2016-07-25 $20.78 $20.85 $20.78 $20.84 $17.45 2,350
2016-07-22 $20.95 $20.95 $20.76 $20.86 $17.46 4,059
2016-07-21 $20.92 $20.93 $20.83 $20.84 $17.45 8,745
2016-07-20 $20.85 $20.98 $20.85 $20.94 $17.53 13,373
2016-07-19 $20.72 $20.72 $20.65 $20.70 $17.33 3,498
2016-07-18 $20.75 $20.84 $20.66 $20.77 $17.39 18,367
2016-07-15 $20.96 $20.96 $20.81 $20.86 $17.47 114,980
2016-07-14 $20.96 $21.00 $20.89 $20.94 $17.53 1,845
2016-07-13 $20.82 $20.91 $20.79 $20.82 $17.43 6,843
2016-07-12 $20.72 $20.75 $20.69 $20.69 $17.32 7,665
2016-07-11 $20.47 $20.63 $20.47 $20.54 $17.20 13,776
2016-07-08 $20.20 $20.23 $20.18 $20.23 $16.94 13,765
2016-07-07 $20.00 $20.10 $19.85 $19.95 $16.71 4,646
2016-07-06 $19.62 $19.91 $19.55 $19.87 $16.64 16,113
2016-07-05 $20.37 $20.37 $19.97 $20.00 $16.75 10,555
2016-07-01 $20.68 $20.81 $20.68 $20.69 $17.33 12,809
2016-06-30 $20.32 $20.58 $20.28 $20.53 $17.19 16,807
2016-06-29 $20.05 $20.26 $20.05 $20.23 $16.94 8,383
2016-06-28 $19.66 $19.82 $19.59 $19.79 $16.57 48,596
2016-06-27 $19.45 $19.45 $19.02 $19.15 $16.04 13,459
2016-06-24 $19.41 $19.89 $19.27 $19.56 $16.38 64,682
2016-06-23 $21.34 $21.45 $21.28 $21.45 $17.96 6,449
2016-06-22 $21.05 $21.06 $20.94 $20.96 $17.55 49,216
2016-06-21 $20.77 $20.92 $20.77 $20.92 $17.52 1,101
2016-06-20 $20.75 $20.87 $20.73 $20.76 $17.38 9,120
2016-06-17 $20.11 $20.32 $20.08 $20.28 $16.98 3,761
2016-06-16 $19.72 $20.08 $19.61 $20.08 $16.81 10,381
2016-06-15 $20.20 $20.33 $20.14 $20.17 $16.89 15,850
2016-06-14 $19.98 $20.10 $19.94 $19.99 $16.74 1,702
2016-06-13 $20.40 $20.66 $20.40 $20.44 $17.12 4,908
2016-06-10 $20.80 $20.82 $20.66 $20.68 $17.32 4,405
2016-06-09 $21.38 $21.42 $21.36 $21.42 $17.94 2,559
2016-06-08 $21.75 $21.78 $21.73 $21.76 $18.22 5,724
2016-06-07 $21.79 $21.81 $21.75 $21.81 $18.27 2,274
2016-06-06 $21.43 $21.65 $21.43 $21.63 $18.11 15,440
2016-06-03 $21.32 $21.48 $21.32 $21.48 $17.99 3,784
2016-06-02 $21.24 $21.30 $21.24 $21.30 $17.84 14,454
2016-06-01 $21.14 $21.35 $21.14 $21.35 $17.87 7,833
2016-05-31 $21.31 $21.37 $21.31 $21.31 $17.84 6,661
2016-05-27 $21.36 $21.36 $21.33 $21.36 $17.89 5,218
2016-05-26 $21.42 $21.46 $21.38 $21.46 $17.97 1,786
2016-05-25 $21.33 $21.35 $21.31 $21.34 $17.87 9,630
2016-05-24 $20.98 $21.07 $20.95 $21.03 $17.61 7,208
2016-05-23 $20.66 $20.73 $20.65 $20.68 $17.32 2,065
2016-05-20 $20.84 $20.85 $20.77 $20.78 $17.40 12,783
2016-05-19 $20.49 $20.54 $20.44 $20.54 $17.20 5,078
2016-05-18 $20.80 $20.91 $20.64 $20.69 $17.33 42,826
2016-05-17 $20.81 $20.92 $20.74 $20.74 $17.37 19,167
2016-05-16 $20.75 $20.92 $20.75 $20.85 $17.46 5,285
2016-05-13 $20.73 $20.73 $20.56 $20.62 $17.27 8,786
2016-05-12 $21.06 $21.06 $20.74 $20.83 $17.44 2,181
2016-05-11 $20.91 $21.04 $20.90 $20.97 $17.56 2,083
2016-05-10 $21.05 $21.09 $20.98 $21.06 $17.64 4,592
2016-05-09 $21.09 $21.09 $20.94 $20.94 $17.53 4,259
2016-05-06 $20.69 $20.82 $20.69 $20.82 $17.43 3,698
2016-05-05 $20.82 $20.92 $20.82 $20.84 $17.45 3,815
2016-05-04 $21.01 $21.12 $20.92 $20.97 $17.56 5,073
2016-05-03 $21.28 $21.33 $21.25 $21.29 $17.82 6,341
2016-05-02 $21.60 $21.65 $21.58 $21.60 $18.09 4,875
2016-04-29 $21.71 $21.71 $21.50 $21.61 $18.10 1,251
2016-04-28 $21.75 $21.82 $21.65 $21.65 $18.13 8,455
2016-04-27 $21.57 $21.74 $21.57 $21.71 $18.18 20,513
2016-04-26 $21.56 $21.58 $21.53 $21.56 $18.05 4,504
2016-04-25 $21.55 $21.62 $21.50 $21.51 $18.01 3,521
2016-04-22 $21.72 $21.72 $21.66 $21.68 $18.16 1,075
2016-04-21 $21.84 $21.84 $21.75 $21.82 $18.27 3,486
2016-04-20 $22.09 $22.12 $22.00 $22.06 $18.47 2,085
2016-04-19 $22.02 $22.19 $22.02 $22.18 $18.57 32,920
2016-04-18 $21.55 $21.66 $21.55 $21.66 $18.14 38,137
2016-04-15 $21.47 $21.48 $21.47 $21.47 $17.98 3,266
2016-04-14 $21.61 $21.61 $21.47 $21.47 $17.98 4,282
2016-04-13 $21.44 $21.56 $21.44 $21.52 $18.02 3,524
2016-04-12 $21.25 $21.33 $21.18 $21.29 $17.83 4,019
2016-04-11 $21.27 $21.31 $21.26 $21.31 $17.84 2,622
2016-04-08 $21.09 $21.23 $21.09 $21.15 $17.71 4,568
2016-04-07 $20.85 $20.85 $20.71 $20.72 $17.35 2,333
2016-04-06 $20.78 $21.06 $20.78 $21.01 $17.59 5,467
2016-04-05 $20.71 $20.72 $20.68 $20.68 $17.32 1,433
2016-04-04 $21.14 $21.18 $21.04 $21.04 $17.62 5,997
2016-04-01 $20.79 $21.07 $20.79 $21.04 $17.62 3,050
2016-03-31 $21.17 $21.19 $21.10 $21.10 $17.67 3,697
2016-03-30 $21.16 $21.31 $21.16 $21.22 $17.77 4,857
2016-03-29 $20.57 $20.87 $20.57 $20.87 $17.48 2,359
2016-03-28 $20.65 $20.65 $20.53 $20.54 $17.20 1,342
2016-03-24 $20.42 $20.55 $20.42 $20.50 $17.17 6,741
2016-03-23 $20.99 $20.99 $20.81 $20.86 $17.47 1,199
2016-03-22 $20.86 $21.14 $20.86 $21.11 $17.68 4,943
2016-03-21 $21.09 $21.14 $21.05 $21.10 $17.67 2,706
2016-03-18 $21.10 $21.26 $21.09 $21.18 $17.74 4,083
2016-03-17 $21.11 $21.23 $21.07 $21.21 $17.76 3,138
2016-03-16 $20.83 $21.18 $20.83 $21.15 $17.71 4,422
2016-03-15 $21.11 $21.12 $21.08 $21.08 $17.65 2,405
2016-03-14 $21.30 $21.34 $21.30 $21.34 $17.87 2,516
2016-03-11 $21.02 $21.26 $21.02 $21.26 $17.80 3,839
2016-03-10 $20.90 $21.01 $20.56 $20.66 $17.30 3,945
2016-03-09 $20.72 $20.72 $20.65 $20.70 $17.33 2,778
2016-03-08 $20.68 $20.68 $20.60 $20.60 $17.25 1,998
2016-03-07 $20.58 $20.87 $20.58 $20.86 $17.47 2,989
2016-03-04 $20.74 $20.92 $20.74 $20.83 $17.44 3,836
2016-03-03 $20.42 $20.46 $20.39 $20.46 $17.13 2,702
2016-03-02 $20.18 $20.27 $20.14 $20.27 $16.97 5,167
2016-03-01 $20.16 $20.34 $20.16 $20.34 $17.03 5,278
2016-02-29 $20.07 $20.07 $19.91 $19.91 $16.67 8,581
2016-02-26 $20.13 $20.13 $19.98 $19.98 $16.73 1,843
2016-02-25 $19.87 $20.06 $19.86 $20.06 $16.80 5,048
2016-02-24 $19.69 $19.83 $19.69 $19.83 $16.61 849
2016-02-23 $20.15 $20.16 $20.09 $20.09 $16.82 1,991
2016-02-22 $20.28 $20.28 $20.23 $20.25 $16.96 1,761
2016-02-19 $19.80 $19.96 $19.80 $19.96 $16.71 1,202
2016-02-18 $20.21 $20.21 $20.00 $20.01 $16.76 3,582
2016-02-17 $19.93 $20.09 $19.87 $20.08 $16.81 6,589
2016-02-16 $19.43 $19.54 $19.42 $19.54 $16.36 3,066
2016-02-12 $18.93 $19.08 $18.93 $19.07 $15.97 8,113
2016-02-11 $18.81 $18.86 $18.69 $18.69 $15.65 4,204
2016-02-10 $19.15 $19.15 $19.01 $19.03 $15.94 11,398
2016-02-09 $18.84 $18.93 $18.76 $18.93 $15.85 5,347
2016-02-08 $19.03 $19.10 $18.89 $19.07 $15.97 6,773
2016-02-05 $19.75 $19.77 $19.68 $19.68 $16.48 3,003
2016-02-04 $19.77 $20.03 $19.77 $20.03 $16.77 4,880
2016-02-03 $19.70 $19.82 $19.57 $19.82 $16.60 3,271
2016-02-02 $20.00 $20.00 $19.78 $19.78 $16.56 2,814
2016-02-01 $20.21 $20.32 $20.09 $20.32 $17.02 6,870
2016-01-29 $20.23 $20.53 $20.23 $20.53 $17.19 7,987
2016-01-28 $20.41 $20.41 $20.05 $20.23 $16.94 5,527
2016-01-27 $20.37 $20.59 $20.34 $20.39 $17.07 2,850
2016-01-26 $20.57 $20.57 $20.48 $20.51 $17.17 5,434
2016-01-25 $20.25 $20.25 $20.25 $20.25 $16.96 1,229
2016-01-22 $20.04 $20.31 $20.04 $20.25 $16.96 38,874
2016-01-21 $19.33 $19.76 $19.33 $19.71 $16.50 16,481
2016-01-20 $19.36 $19.53 $19.09 $19.38 $16.23 10,372
2016-01-19 $19.85 $19.98 $19.70 $19.71 $16.50 6,804
2016-01-15 $19.64 $19.65 $19.49 $19.60 $16.41 3,194
2016-01-14 $20.08 $20.33 $19.94 $20.26 $16.97 6,656
2016-01-13 $20.59 $20.59 $20.11 $20.11 $16.84 2,670
2016-01-12 $20.46 $20.47 $20.25 $20.45 $17.12 6,701
2016-01-11 $20.48 $20.48 $20.18 $20.25 $16.96 5,425
2016-01-08 $20.62 $20.64 $20.25 $20.25 $16.96 8,010
2016-01-07 $20.26 $20.52 $20.19 $20.42 $17.10 8,851
2016-01-06 $20.62 $20.63 $20.54 $20.55 $17.20 4,474
2016-01-05 $20.91 $20.91 $20.77 $20.87 $17.47 5,435
2016-01-04 $21.06 $21.06 $20.87 $21.00 $17.58 8,272
2015-12-31 $21.39 $21.51 $21.37 $21.43 $17.94 4,873
2015-12-30 $21.64 $21.69 $21.59 $21.59 $18.08 6,323
2015-12-29 $21.67 $21.85 $21.67 $21.81 $18.26 1,783
2015-12-28 $22.20 $22.27 $22.20 $22.22 $18.08 4,926
2015-12-24 $22.31 $22.35 $22.25 $22.25 $18.10 2,352
2015-12-23 $22.00 $22.18 $22.00 $22.18 $18.05 4,580
2015-12-22 $21.75 $21.85 $21.72 $21.84 $17.77 21,914
2015-12-21 $21.79 $21.79 $21.61 $21.65 $17.62 2,682
2015-12-18 $21.48 $21.56 $21.48 $21.53 $17.52 4,569
2015-12-17 $22.07 $22.07 $21.78 $21.78 $17.72 2,658
2015-12-16 $21.82 $22.12 $21.78 $22.11 $17.99 2,964
2015-12-15 $21.69 $21.87 $21.69 $21.74 $17.69 6,673
2015-12-14 $21.37 $21.50 $21.35 $21.41 $17.42 8,631
2015-12-11 $21.64 $21.64 $21.35 $21.35 $17.37 8,405
2015-12-10 $21.91 $21.98 $21.82 $21.87 $17.80 4,050
2015-12-09 $22.01 $22.15 $21.86 $21.97 $17.88 4,672
2015-12-08 $22.11 $22.11 $21.98 $22.10 $17.98 7,920
2015-12-07 $22.51 $22.55 $22.46 $22.51 $18.32 4,536
2015-12-04 $22.32 $22.59 $22.32 $22.59 $18.38 18,636
2015-12-03 $22.57 $22.62 $22.42 $22.48 $18.29 2,670
2015-12-02 $22.50 $22.50 $22.38 $22.40 $18.23 4,826
2015-12-01 $22.49 $22.49 $22.43 $22.48 $18.29 2,524
2015-11-30 $22.24 $22.37 $22.24 $22.30 $18.15 6,397
2015-11-27 $22.13 $22.17 $22.11 $22.15 $18.03 4,258
2015-11-25 $21.91 $22.01 $21.91 $21.98 $17.89 2,392
2015-11-24 $21.82 $21.95 $21.82 $21.92 $17.84 2,486
2015-11-23 $22.11 $22.12 $22.01 $22.01 $17.91 2,129
2015-11-20 $22.30 $22.30 $22.24 $22.24 $18.10 1,895
2015-11-19 $22.28 $22.31 $22.28 $22.29 $18.14 2,201
2015-11-18 $22.07 $22.21 $22.06 $22.21 $18.07 3,762
2015-11-17 $21.99 $22.11 $21.95 $21.96 $17.87 4,155
2015-11-16 $21.75 $21.92 $21.75 $21.92 $17.84 4,241
2015-11-13 $21.75 $21.75 $21.66 $21.68 $17.64 3,049
2015-11-12 $22.07 $22.07 $21.98 $21.99 $17.90 1,338
2015-11-11 $22.23 $22.25 $22.19 $22.19 $18.06 2,186
2015-11-10 $21.89 $22.04 $21.89 $22.01 $17.91 5,608
2015-11-09 $22.21 $22.21 $22.12 $22.15 $18.03 2,489
2015-11-06 $22.33 $22.40 $22.26 $22.40 $18.23 2,832
2015-11-05 $22.57 $22.64 $22.47 $22.53 $18.33 7,589
2015-11-04 $22.53 $22.55 $22.39 $22.46 $18.28 5,682
2015-11-03 $22.33 $22.56 $22.28 $22.54 $18.34 16,258
2015-11-02 $22.36 $22.47 $22.36 $22.44 $18.26 17,293
2015-10-30 $22.31 $22.35 $22.23 $22.23 $18.09 55,320
2015-10-29 $22.11 $22.11 $22.02 $22.07 $17.96 4,701
2015-10-28 $22.29 $22.61 $22.29 $22.39 $18.22 5,884
2015-10-27 $22.24 $22.28 $22.23 $22.25 $18.11 4,690
2015-10-26 $22.53 $22.53 $22.40 $22.48 $18.29 14,562
2015-10-23 $22.42 $22.57 $22.38 $22.52 $18.33 19,644
2015-10-22 $22.15 $22.40 $22.15 $22.31 $18.16 15,469
2015-10-21 $22.36 $22.39 $22.20 $22.23 $18.09 10,203
2015-10-20 $22.54 $22.58 $22.50 $22.53 $18.33 5,557
2015-10-19 $22.58 $22.58 $22.45 $22.52 $18.33 12,506
2015-10-16 $22.54 $22.65 $22.50 $22.65 $18.43 4,665
2015-10-15 $22.53 $22.56 $22.51 $22.56 $18.36 1,824
2015-10-14 $22.49 $22.52 $22.37 $22.50 $18.31 8,598
2015-10-13 $22.68 $22.68 $22.54 $22.54 $18.34 1,890
2015-10-12 $22.95 $22.95 $22.95 $22.95 $18.68 684
2015-10-09 $22.89 $22.96 $22.88 $22.95 $18.68 8,072
2015-10-08 $22.65 $22.88 $22.65 $22.88 $18.62 2,262
2015-10-07 $22.64 $22.68 $22.60 $22.68 $18.46 3,111
2015-10-06 $22.57 $22.59 $22.51 $22.59 $18.38 2,870
2015-10-05 $22.32 $22.44 $22.32 $22.44 $18.26 933
2015-10-02 $21.69 $22.03 $21.64 $22.03 $17.93 1,598
2015-10-01 $21.65 $21.67 $21.52 $21.67 $17.63 2,673
2015-09-30 $21.61 $21.67 $21.45 $21.63 $17.60 3,515
2015-09-29 $21.25 $21.29 $21.18 $21.29 $17.33 4,486
2015-09-28 $21.46 $21.46 $21.11 $21.20 $17.26 9,267
2015-09-25 $21.68 $21.73 $21.68 $21.73 $17.68 3,162
2015-09-24 $21.46 $21.53 $21.31 $21.44 $17.45 3,859
2015-09-23 $21.80 $21.85 $21.68 $21.68 $17.64 2,286
2015-09-22 $21.88 $21.88 $21.77 $21.80 $17.74 2,789
2015-09-21 $22.46 $22.48 $22.29 $22.29 $18.14 5,917
2015-09-18 $22.51 $22.63 $22.41 $22.42 $18.25 4,360
2015-09-17 $22.82 $23.20 $22.82 $23.19 $18.87 3,331
2015-09-16 $22.70 $22.95 $22.70 $22.90 $18.64 5,934
2015-09-15 $22.46 $22.63 $22.46 $22.56 $18.36 5,628
2015-09-14 $22.64 $22.64 $22.49 $22.59 $18.38 4,197
2015-09-11 $22.68 $22.96 $22.68 $22.96 $18.68 2,525
2015-09-10 $22.58 $22.89 $22.58 $22.78 $18.54 6,543
2015-09-09 $22.82 $22.90 $22.54 $22.54 $18.34 8,167
2015-09-08 $22.50 $22.58 $22.45 $22.58 $18.38 3,424
2015-09-04 $22.02 $22.03 $21.85 $22.03 $17.93 6,026
2015-09-03 $22.37 $22.56 $22.37 $22.41 $18.24 7,336
2015-09-02 $22.21 $22.26 $22.08 $22.21 $18.07 10,350

Global X MSCI Norway ETF (NORW) News Headlines

Recent Global X MSCI Norway ETF (NORW) News
Similar Companies to Global X MSCI Norway ETF (NORW) 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.