Global X U.S. Infrastructure Development ETF (PAVE) Exchange: BATS

Data as of April 26, 2024

$37.29 ($-0.07) -0.19%

Global X U.S. Infrastructure Development ETF - Daily Information
Click for more stock information on Global X U.S. Infrastructure Development ETF.
Daily Information Data
Date April 26, 2024
Open $37.38
Previous Close $37.29
High $37.68
Low $37.08
Adjusted Open $37.38
Previous Adjusted Close $37.29
Adjusted High $37.68
Adjusted Low $37.08

About Global X U.S. Infrastructure Development ETF (PAVE)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to measure the performance of U.S. listed companies that provide exposure to domestic infrastructure development, including companies involved in construction and engineering; production of infrastructure raw materials, composites and products; industrial transportation; and producers/distributors of heavy construction equipment (collectively, "U.S. Infrastructure Development Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The eligible universe of the Underlying Index includes the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $300 million and a minimum average daily turnover for the last 6 months greater than or equal to $1 million in order to be eligible for inclusion in the Underlying Index. The Underlying Index only includes companies listed in the United States. From the eligible universe, the Index Provider identifies U.S. Infrastructure Development Companies by applying a proprietary analysis that consists of two primary components: theme identification and company analysis. As part of the theme identification process, the Index Provider analyzes industry reports, investment research and spending trends related to infrastructure development in order to establish the themes that are expected to provide the most exposure to increased investment in U.S. infrastructure. As of January 31, 2020, the Index Provider has identified the following four U.S. infrastructure development themes: (1) Construction and Engineering Services, (2) Raw Materials and Composites, (3) Products and Equipment, (4) Industrial Transportation (collectively, "U.S. Infrastructure Development Themes"). In the second step of the process, companies are analyzed based on two primary criteria: revenue exposure and primary business operations. A company is eligible for inclusion in the Underlying Index if (i) it derives a significant portion of its revenue from the U.S. Infrastructure Development Themes, or (ii) it has stated its primary business to be in products and services focused on the U.S. Infrastructure Development Themes, as determined by the Index Provider. Furthermore, only companies that generate greater than 50% of revenues from the United States as of the index selection date, as determined by the Index Provider, are eligible for inclusion in the Underlying Index. Accordingly, the Fund assets will be concentrated (that is, it will hold 25% or more of its total assets) in companies that provide exposure to U.S. infrastructure development. The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. At the annual rebalance, a capping methodology is applied to reduce concentration in individual securities and increase diversification of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include industrials and materials companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index had significant exposure to the industrials and materials sectors.

Historical Stock Data for Global X U.S. Infrastructure Development ETF (PAVE)

Date Open High Low Close Adj.Close Volume
2024-04-19 $37.38 $37.68 $37.08 $37.29 $37.29 1,302,041
2024-04-18 $37.70 $37.91 $37.28 $37.36 $37.36 1,892,653
2024-04-17 $38.09 $38.12 $37.32 $37.44 $37.44 1,689,117
2024-04-16 $37.91 $38.00 $37.53 $37.84 $37.84 1,369,977
2024-04-15 $38.86 $38.99 $37.96 $38.10 $38.10 1,522,689
2024-04-12 $38.64 $38.78 $38.20 $38.36 $38.36 1,058,621
2024-04-11 $38.89 $39.00 $38.56 $38.83 $38.83 1,697,408
2024-04-10 $38.75 $39.14 $38.50 $38.81 $38.81 1,327,085
2024-04-09 $39.80 $39.84 $38.99 $39.44 $39.44 4,368,794
2024-04-08 $39.84 $39.93 $39.61 $39.65 $39.65 1,000,833
2024-04-05 $39.30 $39.79 $39.27 $39.72 $39.72 1,109,161
2024-04-04 $39.95 $40.00 $39.03 $39.19 $39.19 1,741,777
2024-04-03 $39.22 $39.68 $39.13 $39.60 $39.60 1,094,494
2024-04-02 $39.35 $39.40 $38.99 $39.21 $39.21 1,294,100
2024-04-01 $39.91 $39.94 $39.46 $39.51 $39.51 2,038,549
2024-03-28 $39.83 $39.93 $39.67 $39.81 $39.81 2,185,031
2024-03-27 $39.49 $39.75 $39.34 $39.75 $39.75 1,504,399
2024-03-26 $39.24 $39.32 $39.14 $39.16 $39.16 1,773,962
2024-03-25 $39.35 $39.49 $39.13 $39.15 $39.15 1,272,656
2024-03-22 $39.54 $39.65 $39.33 $39.37 $39.37 2,372,336
2024-03-21 $39.28 $39.62 $39.16 $39.57 $39.57 1,852,941
2024-03-20 $38.60 $39.16 $38.48 $39.04 $39.04 2,206,639
2024-03-19 $38.18 $38.55 $38.12 $38.52 $38.52 718,716
2024-03-18 $38.27 $38.46 $38.19 $38.21 $38.21 650,617
2024-03-15 $37.92 $38.28 $37.83 $38.14 $38.14 679,902
2024-03-14 $38.33 $38.38 $37.73 $38.02 $38.02 641,902
2024-03-13 $38.25 $38.42 $38.15 $38.28 $38.28 873,294
2024-03-12 $38.00 $38.26 $37.84 $38.24 $38.24 923,343
2024-03-11 $38.18 $38.22 $37.63 $38.01 $38.01 3,982,737
2024-03-08 $38.50 $38.73 $38.16 $38.28 $38.28 610,092
2024-03-07 $38.35 $38.53 $38.26 $38.47 $38.47 1,849,917
2024-03-06 $37.99 $38.20 $37.94 $38.01 $38.01 2,179,653
2024-03-05 $38.05 $38.17 $37.64 $37.80 $37.80 1,235,569
2024-03-04 $38.02 $38.39 $38.02 $38.16 $38.16 1,375,275
2024-03-01 $37.74 $38.00 $37.72 $37.96 $37.96 1,173,682
2024-02-29 $37.71 $37.80 $37.48 $37.72 $37.72 927,836
2024-02-28 $37.25 $37.57 $37.20 $37.46 $37.46 989,161
2024-02-27 $37.34 $37.41 $37.17 $37.33 $37.33 915,443
2024-02-26 $37.11 $37.28 $36.92 $37.18 $37.18 880,555
2024-02-23 $36.98 $37.16 $36.84 $37.09 $37.09 808,014
2024-02-22 $36.54 $36.90 $36.48 $36.83 $36.83 923,438
2024-02-21 $36.13 $36.29 $36.02 $36.29 $36.29 683,426
2024-02-20 $36.15 $36.23 $35.99 $36.09 $36.09 1,002,655
2024-02-16 $36.51 $36.77 $36.40 $36.40 $36.40 740,719
2024-02-15 $36.20 $36.57 $36.20 $36.51 $36.51 1,200,006
2024-02-14 $35.73 $36.21 $35.72 $36.11 $36.11 1,210,374
2024-02-13 $35.60 $35.74 $35.24 $35.49 $35.49 1,805,446
2024-02-12 $36.05 $36.46 $36.05 $36.29 $36.29 777,184
2024-02-09 $35.95 $36.12 $35.82 $36.11 $36.11 511,852
2024-02-08 $35.68 $35.90 $35.63 $35.86 $35.86 684,609
2024-02-07 $35.42 $35.80 $35.31 $35.64 $35.64 1,127,438
2024-02-06 $35.00 $35.16 $34.92 $35.16 $35.16 948,453
2024-02-05 $35.13 $35.13 $34.72 $34.95 $34.95 637,622
2024-02-02 $34.96 $35.54 $34.75 $35.36 $35.36 1,007,318
2024-02-01 $34.68 $35.20 $34.54 $35.20 $35.20 959,944
2024-01-31 $34.91 $34.94 $34.29 $34.32 $34.32 1,162,092
2024-01-30 $34.52 $34.99 $34.50 $34.95 $34.95 1,746,677
2024-01-29 $34.16 $34.68 $34.11 $34.66 $34.66 558,377
2024-01-26 $34.34 $34.45 $34.15 $34.20 $34.20 526,892
2024-01-25 $34.09 $34.32 $33.99 $34.30 $34.30 858,214
2024-01-24 $34.24 $34.30 $33.72 $33.74 $33.74 1,093,089
2024-01-23 $34.28 $34.39 $33.89 $34.03 $34.03 772,609
2024-01-22 $34.03 $34.30 $34.00 $34.25 $34.25 649,904
2024-01-19 $33.67 $33.96 $33.42 $33.86 $33.86 932,734
2024-01-18 $33.37 $33.68 $33.24 $33.63 $33.63 544,887
2024-01-17 $33.13 $33.35 $33.07 $33.20 $33.20 666,934
2024-01-16 $33.56 $33.60 $33.28 $33.46 $33.46 636,969
2024-01-12 $33.74 $33.96 $33.51 $33.69 $33.69 487,011
2024-01-11 $33.67 $33.68 $33.27 $33.64 $33.64 602,612
2024-01-10 $33.49 $33.70 $33.43 $33.66 $33.66 758,426
2024-01-09 $33.53 $33.57 $33.26 $33.53 $33.53 633,598
2024-01-08 $33.37 $33.76 $33.21 $33.74 $33.74 693,759
2024-01-05 $33.30 $33.59 $33.16 $33.39 $33.39 678,713
2024-01-04 $33.49 $33.68 $33.36 $33.36 $33.36 512,581
2024-01-03 $33.81 $33.86 $33.41 $33.44 $33.44 843,275
2024-01-02 $34.18 $34.42 $33.97 $34.11 $34.11 551,642
2023-12-29 $34.60 $34.66 $34.37 $34.46 $34.46 386,240
2023-12-28 $34.60 $34.68 $34.43 $34.62 $34.62 532,500
2023-12-27 $34.75 $34.93 $34.72 $34.82 $34.66 989,070
2023-12-26 $34.52 $34.89 $34.51 $34.80 $34.64 1,516,846
2023-12-22 $34.39 $34.61 $34.35 $34.50 $34.35 734,630
2023-12-21 $34.09 $34.33 $34.05 $34.32 $34.17 708,427
2023-12-20 $34.37 $34.63 $33.91 $33.91 $33.76 640,002
2023-12-19 $34.23 $34.48 $34.18 $34.45 $34.30 648,694
2023-12-18 $34.26 $34.30 $33.99 $34.07 $33.92 549,060
2023-12-15 $34.06 $34.27 $33.92 $34.00 $33.85 591,511
2023-12-14 $33.44 $34.13 $33.44 $34.08 $33.93 808,821
2023-12-13 $32.60 $33.22 $32.39 $33.15 $33.00 726,964
2023-12-12 $32.50 $32.70 $32.41 $32.58 $32.43 577,686
2023-12-11 $32.17 $32.49 $32.09 $32.46 $32.31 483,817
2023-12-08 $31.96 $32.33 $31.96 $32.14 $32.00 505,585
2023-12-07 $31.86 $32.02 $31.79 $32.01 $31.87 485,709
2023-12-06 $31.90 $32.24 $31.82 $31.86 $31.72 722,334
2023-12-05 $31.96 $32.00 $31.74 $31.75 $31.61 528,917
2023-12-04 $31.85 $32.22 $31.84 $32.12 $31.98 833,470
2023-12-01 $31.55 $32.16 $31.50 $32.08 $31.94 529,350
2023-11-30 $31.22 $31.52 $31.08 $31.49 $31.35 433,163
2023-11-29 $31.10 $31.33 $31.10 $31.14 $31.00 1,160,584
2023-11-28 $31.22 $31.37 $30.91 $30.94 $30.80 3,904,202
2023-11-27 $31.18 $31.36 $31.14 $31.31 $31.17 529,466
2023-11-24 $31.15 $31.36 $31.15 $31.32 $31.18 180,774
2023-11-22 $31.21 $31.31 $31.05 $31.22 $31.08 465,990
2023-11-21 $31.09 $31.26 $31.09 $31.12 $30.98 3,642,985
2023-11-20 $31.15 $31.28 $31.02 $31.21 $31.07 582,549
2023-11-17 $31.11 $31.30 $31.09 $31.26 $31.26 488,336
2023-11-16 $31.11 $31.31 $30.87 $31.00 $31.00 509,968
2023-11-15 $31.19 $31.47 $31.06 $31.06 $31.06 680,629
2023-11-14 $30.70 $31.26 $30.70 $31.16 $31.16 1,054,740
2023-11-13 $30.11 $30.23 $29.99 $30.17 $30.17 799,332
2023-11-10 $29.87 $30.21 $29.74 $30.18 $30.18 533,973
2023-11-09 $29.98 $30.05 $29.62 $29.71 $29.71 590,961
2023-11-08 $29.79 $29.96 $29.65 $29.78 $29.78 554,201
2023-11-07 $29.75 $29.86 $29.60 $29.77 $29.77 568,252
2023-11-06 $30.15 $30.16 $29.84 $29.97 $29.97 643,398
2023-11-03 $30.16 $30.42 $30.14 $30.14 $30.14 1,015,008
2023-11-02 $29.42 $29.87 $29.42 $29.77 $29.77 877,719
2023-11-01 $28.81 $29.17 $28.59 $29.16 $29.16 636,058
2023-10-31 $28.57 $28.85 $28.52 $28.80 $28.80 525,486
2023-10-30 $28.47 $28.66 $28.27 $28.56 $28.56 1,012,791
2023-10-27 $28.46 $28.54 $28.19 $28.26 $28.26 800,262
2023-10-26 $28.38 $28.73 $28.38 $28.44 $28.44 1,340,556
2023-10-25 $28.67 $28.67 $28.32 $28.33 $28.33 599,678
2023-10-24 $28.77 $28.98 $28.65 $28.75 $28.75 2,127,009
2023-10-23 $28.64 $29.02 $28.59 $28.60 $28.60 658,851
2023-10-20 $29.03 $29.17 $28.74 $28.77 $28.77 2,340,116
2023-10-19 $29.44 $29.75 $29.01 $29.08 $29.08 3,003,654
2023-10-18 $30.33 $30.35 $29.49 $29.50 $29.50 1,081,245
2023-10-17 $30.23 $30.86 $30.13 $30.64 $30.64 2,549,062
2023-10-16 $30.34 $30.58 $30.21 $30.37 $30.37 650,781
2023-10-13 $30.58 $30.60 $29.84 $29.97 $29.97 1,264,209
2023-10-12 $31.03 $31.03 $30.21 $30.46 $30.46 513,081
2023-10-11 $30.78 $30.97 $30.68 $30.97 $30.97 461,900
2023-10-10 $30.49 $30.94 $30.49 $30.67 $30.67 630,381
2023-10-09 $30.09 $30.47 $30.02 $30.39 $30.39 382,607
2023-10-06 $29.70 $30.46 $29.63 $30.25 $30.25 590,514
2023-10-05 $29.95 $30.04 $29.70 $29.82 $29.82 980,985
2023-10-04 $29.76 $30.01 $29.50 $29.96 $29.96 523,832
2023-10-03 $29.76 $30.03 $29.50 $29.66 $29.66 630,731
2023-10-02 $30.24 $30.39 $29.79 $29.94 $29.94 615,569
2023-09-29 $30.88 $30.88 $30.32 $30.38 $30.38 1,065,534
2023-09-28 $30.34 $30.84 $30.34 $30.56 $30.56 632,622
2023-09-27 $30.08 $30.42 $30.05 $30.32 $30.32 505,761
2023-09-26 $30.22 $30.35 $29.89 $29.91 $29.91 1,203,937
2023-09-25 $30.06 $30.44 $30.01 $30.38 $30.38 647,644
2023-09-22 $30.14 $30.35 $30.08 $30.17 $30.17 614,285
2023-09-21 $30.56 $30.57 $30.10 $30.10 $30.10 597,477
2023-09-20 $31.15 $31.31 $30.72 $30.74 $30.74 437,979
2023-09-19 $31.04 $31.15 $30.69 $30.92 $30.92 428,481
2023-09-18 $30.97 $31.23 $30.90 $31.04 $31.04 483,277
2023-09-15 $31.25 $31.25 $30.83 $30.94 $30.94 674,006
2023-09-14 $31.18 $31.40 $31.09 $31.32 $31.32 606,862
2023-09-13 $31.27 $31.27 $30.76 $30.93 $30.93 879,759
2023-09-12 $31.41 $31.57 $31.21 $31.25 $31.25 541,548
2023-09-11 $31.56 $31.66 $31.31 $31.43 $31.43 421,480
2023-09-08 $31.58 $31.60 $31.35 $31.39 $31.39 450,924
2023-09-07 $31.54 $31.66 $31.30 $31.56 $31.56 567,248
2023-09-06 $31.65 $32.01 $31.51 $31.74 $31.74 692,340
2023-09-05 $32.50 $32.60 $31.67 $31.73 $31.73 1,498,881
2023-09-01 $32.49 $32.66 $32.41 $32.61 $32.61 471,414
2023-08-31 $32.25 $32.46 $32.25 $32.27 $32.27 523,097
2023-08-30 $32.21 $32.43 $32.19 $32.25 $32.25 1,615,156
2023-08-29 $31.74 $32.22 $31.60 $32.20 $32.20 960,107
2023-08-28 $31.60 $31.91 $31.58 $31.74 $31.74 499,583
2023-08-25 $31.36 $31.62 $31.06 $31.48 $31.48 484,681
2023-08-24 $31.55 $31.75 $31.24 $31.25 $31.25 1,079,761
2023-08-23 $31.33 $31.70 $31.27 $31.62 $31.62 769,075
2023-08-22 $31.41 $31.54 $31.19 $31.30 $31.30 525,720
2023-08-21 $31.32 $31.43 $30.99 $31.28 $31.28 423,961
2023-08-18 $31.07 $31.35 $30.93 $31.31 $31.31 603,541
2023-08-17 $31.83 $31.97 $31.27 $31.28 $31.28 625,805
2023-08-16 $31.93 $32.24 $31.74 $31.76 $31.76 702,400
2023-08-15 $32.15 $32.23 $31.96 $31.99 $31.99 1,743,547
2023-08-14 $32.08 $32.36 $32.00 $32.36 $32.36 443,968
2023-08-11 $31.95 $32.22 $31.95 $32.11 $32.11 395,810
2023-08-10 $32.24 $32.45 $31.84 $32.03 $32.03 594,097
2023-08-09 $32.35 $32.39 $32.08 $32.13 $32.13 624,837
2023-08-08 $32.13 $32.37 $31.94 $32.33 $32.33 740,469
2023-08-07 $32.12 $32.51 $32.09 $32.46 $32.46 937,892
2023-08-04 $32.27 $32.37 $31.97 $32.02 $32.02 1,198,744
2023-08-03 $32.27 $32.41 $32.00 $32.22 $32.22 511,978
2023-08-02 $32.49 $32.66 $32.24 $32.32 $32.32 1,434,703
2023-08-01 $32.19 $32.58 $32.13 $32.54 $32.54 640,104
2023-07-31 $32.23 $32.39 $32.16 $32.39 $32.39 579,801
2023-07-28 $32.09 $32.21 $31.93 $32.09 $32.09 629,697
2023-07-27 $32.18 $32.29 $31.80 $31.88 $31.88 682,767
2023-07-26 $32.14 $32.29 $32.00 $32.15 $32.15 561,206
2023-07-25 $31.90 $32.24 $31.85 $32.13 $32.13 474,488
2023-07-24 $31.90 $32.13 $31.84 $31.97 $31.97 444,243
2023-07-21 $32.17 $32.17 $31.85 $31.87 $31.87 540,773
2023-07-20 $32.23 $32.24 $31.91 $32.07 $32.07 1,224,860
2023-07-19 $32.21 $32.26 $31.87 $32.11 $32.11 1,388,716
2023-07-18 $31.86 $32.24 $31.79 $32.21 $32.21 1,211,454
2023-07-17 $31.64 $31.97 $31.61 $31.87 $31.87 689,841
2023-07-14 $31.87 $31.90 $31.49 $31.73 $31.73 782,884
2023-07-13 $31.91 $31.97 $31.72 $31.92 $31.92 812,459
2023-07-12 $32.07 $32.09 $31.79 $31.79 $31.79 1,198,376
2023-07-11 $31.48 $31.75 $31.46 $31.70 $31.70 798,607
2023-07-10 $30.92 $31.40 $30.89 $31.39 $31.39 572,558
2023-07-07 $30.64 $31.20 $30.64 $30.92 $30.92 569,714
2023-07-06 $30.77 $30.87 $30.41 $30.66 $30.66 683,473
2023-07-05 $31.30 $31.30 $31.01 $31.04 $31.04 805,308
2023-07-03 $31.37 $31.49 $31.24 $31.46 $31.46 377,088
2023-06-30 $31.44 $31.54 $31.22 $31.43 $31.43 723,549
2023-06-29 $30.81 $31.22 $30.71 $31.19 $31.19 3,406,780
2023-06-28 $30.89 $30.91 $30.74 $30.85 $30.77 800,907
2023-06-27 $30.38 $30.94 $30.36 $30.87 $30.79 2,180,219
2023-06-26 $30.03 $30.52 $30.02 $30.35 $30.27 1,264,467
2023-06-23 $29.96 $30.20 $29.87 $30.04 $29.96 600,479
2023-06-22 $30.32 $30.37 $30.10 $30.26 $30.18 1,081,976
2023-06-21 $30.00 $30.53 $29.93 $30.43 $30.35 680,866
2023-06-20 $30.03 $30.20 $29.87 $30.15 $30.07 690,014
2023-06-16 $30.34 $30.48 $30.14 $30.19 $30.11 1,080,153
2023-06-15 $29.89 $30.37 $29.85 $30.35 $30.27 441,988
2023-06-14 $30.18 $30.35 $29.82 $29.96 $29.88 592,308
2023-06-13 $29.73 $30.19 $29.67 $30.13 $30.05 867,562
2023-06-12 $29.37 $29.72 $29.24 $29.62 $29.62 943,987
2023-06-09 $29.52 $29.55 $29.23 $29.42 $29.42 718,222
2023-06-08 $29.54 $29.62 $29.30 $29.55 $29.55 385,765
2023-06-07 $29.02 $29.61 $28.97 $29.58 $29.58 729,704
2023-06-06 $28.44 $29.03 $28.40 $28.96 $28.96 648,073
2023-06-05 $28.71 $28.71 $28.33 $28.54 $28.54 685,900
2023-06-02 $27.92 $28.81 $27.92 $28.74 $28.74 645,979
2023-06-01 $27.35 $27.69 $27.21 $27.61 $27.61 694,845
2023-05-31 $27.64 $27.67 $27.19 $27.28 $27.28 445,284
2023-05-30 $27.90 $28.01 $27.65 $27.77 $27.77 677,818
2023-05-26 $27.59 $27.93 $27.59 $27.89 $27.89 496,302
2023-05-25 $27.40 $27.63 $27.23 $27.57 $27.57 586,812
2023-05-24 $27.61 $27.64 $27.24 $27.31 $27.31 544,820
2023-05-23 $27.92 $28.09 $27.70 $27.77 $27.77 701,298
2023-05-22 $28.19 $28.36 $27.96 $28.17 $28.17 564,275
2023-05-19 $28.40 $28.55 $27.94 $28.11 $28.11 4,169,292
2023-05-18 $27.82 $28.32 $27.77 $28.26 $28.26 815,327
2023-05-17 $27.56 $28.02 $27.56 $27.94 $27.94 712,810
2023-05-16 $27.75 $27.75 $27.46 $27.46 $27.46 523,366
2023-05-15 $27.76 $28.03 $27.64 $27.90 $27.90 391,700
2023-05-12 $27.74 $27.92 $27.49 $27.70 $27.70 516,640
2023-05-11 $27.55 $27.67 $27.46 $27.65 $27.65 495,184
2023-05-10 $28.10 $28.19 $27.44 $27.78 $27.78 746,549
2023-05-09 $27.71 $27.99 $27.69 $27.91 $27.91 536,984
2023-05-08 $28.07 $28.16 $27.77 $27.87 $27.87 500,841
2023-05-05 $27.68 $28.06 $27.56 $27.97 $27.97 512,980
2023-05-04 $27.64 $27.75 $27.21 $27.32 $27.32 911,635
2023-05-03 $27.74 $28.14 $27.63 $27.63 $27.63 535,655
2023-05-02 $27.74 $27.79 $27.17 $27.66 $27.66 480,731
2023-05-01 $27.55 $27.93 $27.55 $27.76 $27.76 505,876
2023-04-28 $27.37 $27.65 $27.37 $27.59 $27.59 482,274
2023-04-27 $26.85 $27.46 $26.85 $27.44 $27.44 483,000
2023-04-26 $27.15 $27.17 $26.73 $26.80 $26.80 984,602
2023-04-25 $27.53 $27.59 $27.25 $27.25 $27.25 392,655
2023-04-24 $27.52 $27.82 $27.52 $27.71 $27.71 313,504
2023-04-21 $27.79 $27.79 $27.40 $27.58 $27.58 339,930
2023-04-20 $27.50 $27.88 $27.47 $27.72 $27.72 599,329
2023-04-19 $27.67 $27.74 $27.49 $27.66 $27.66 410,932
2023-04-18 $27.79 $27.98 $27.65 $27.76 $27.76 493,387
2023-04-17 $27.42 $27.68 $27.42 $27.67 $27.67 579,701
2023-04-14 $27.41 $27.74 $27.28 $27.44 $27.44 444,868
2023-04-13 $27.44 $27.57 $27.10 $27.51 $27.51 763,537
2023-04-12 $27.59 $27.65 $27.38 $27.42 $27.42 715,202
2023-04-11 $27.19 $27.46 $27.17 $27.32 $27.32 1,012,317
2023-04-10 $26.60 $27.14 $26.59 $27.10 $27.10 580,096
2023-04-06 $26.71 $26.81 $26.52 $26.73 $26.73 713,606
2023-04-05 $27.07 $27.15 $26.62 $26.78 $26.78 1,051,042
2023-04-04 $28.31 $28.32 $27.12 $27.24 $27.24 758,409
2023-04-03 $28.39 $28.52 $28.08 $28.30 $28.30 857,350
2023-03-31 $28.07 $28.36 $28.00 $28.35 $28.35 653,313
2023-03-30 $28.05 $28.18 $27.88 $27.92 $27.92 446,244
2023-03-29 $27.79 $27.86 $27.63 $27.86 $27.86 1,815,138
2023-03-28 $27.24 $27.60 $27.23 $27.49 $27.49 590,857
2023-03-27 $27.25 $27.44 $27.08 $27.30 $27.30 450,134
2023-03-24 $26.66 $27.05 $26.38 $27.02 $27.02 821,124
2023-03-23 $27.07 $27.54 $26.72 $26.93 $26.93 473,680
2023-03-22 $27.60 $27.80 $27.03 $27.03 $27.03 751,498
2023-03-21 $27.51 $27.73 $27.48 $27.63 $27.63 992,051
2023-03-20 $26.74 $27.23 $26.74 $27.11 $27.11 2,605,422
2023-03-17 $27.21 $27.21 $26.53 $26.63 $26.63 694,136
2023-03-16 $26.64 $27.37 $26.49 $27.27 $27.27 1,406,922
2023-03-15 $27.50 $27.55 $26.52 $26.91 $26.91 1,052,349
2023-03-14 $28.07 $28.35 $27.68 $28.03 $28.03 838,698
2023-03-13 $27.64 $27.97 $27.40 $27.58 $27.58 885,249
2023-03-10 $28.89 $28.90 $27.86 $28.00 $28.00 1,984,202
2023-03-09 $29.68 $29.79 $28.92 $28.94 $28.94 1,306,326
2023-03-08 $29.42 $29.65 $29.34 $29.59 $29.59 1,219,983
2023-03-07 $29.77 $29.84 $29.37 $29.43 $29.43 1,057,985
2023-03-06 $30.14 $30.22 $29.72 $29.80 $29.80 1,597,771
2023-03-03 $29.90 $30.20 $29.66 $30.14 $30.14 2,867,721
2023-03-02 $29.17 $29.79 $29.12 $29.72 $29.72 1,154,219
2023-03-01 $29.26 $29.53 $29.15 $29.36 $29.36 2,448,682
2023-02-28 $29.09 $29.45 $29.04 $29.19 $29.19 963,651
2023-02-27 $29.14 $29.36 $29.04 $29.13 $29.13 843,548
2023-02-24 $28.53 $28.88 $28.37 $28.84 $28.84 1,132,751
2023-02-23 $28.86 $29.08 $28.51 $28.90 $28.90 2,526,045
2023-02-22 $28.66 $28.89 $28.54 $28.64 $28.64 1,745,211
2023-02-21 $29.26 $29.30 $28.62 $28.63 $28.63 1,070,556
2023-02-17 $29.36 $29.56 $29.26 $29.53 $29.53 343,255
2023-02-16 $29.30 $29.72 $29.27 $29.39 $29.39 470,766
2023-02-15 $29.12 $29.69 $29.11 $29.69 $29.69 484,017
2023-02-14 $29.15 $29.45 $28.98 $29.33 $29.33 536,317
2023-02-13 $29.05 $29.37 $28.91 $29.33 $29.33 496,636
2023-02-10 $28.77 $29.00 $28.68 $28.99 $28.99 376,436
2023-02-09 $29.41 $29.52 $28.79 $28.88 $28.88 423,733
2023-02-08 $29.27 $29.40 $29.10 $29.18 $29.18 460,374
2023-02-07 $29.21 $29.54 $28.96 $29.44 $29.44 764,917
2023-02-06 $29.49 $29.53 $29.20 $29.36 $29.36 483,654
2023-02-03 $29.44 $29.92 $29.42 $29.66 $29.66 1,317,178
2023-02-02 $29.52 $29.79 $29.34 $29.72 $29.72 1,813,533
2023-02-01 $28.88 $29.59 $28.79 $29.36 $29.36 1,381,152
2023-01-31 $28.33 $28.97 $28.30 $28.94 $28.94 1,849,250
2023-01-30 $28.31 $28.62 $28.25 $28.29 $28.29 1,580,296
2023-01-27 $28.38 $28.67 $28.34 $28.52 $28.52 1,430,013
2023-01-26 $28.18 $28.50 $27.87 $28.49 $28.49 1,606,542
2023-01-25 $27.72 $27.97 $27.47 $27.97 $27.97 578,168
2023-01-24 $27.68 $28.07 $27.55 $27.97 $27.97 372,175
2023-01-23 $27.73 $28.01 $27.58 $27.87 $27.87 653,554
2023-01-20 $27.20 $27.62 $27.08 $27.60 $27.60 440,334
2023-01-19 $27.47 $27.57 $27.11 $27.12 $27.12 2,388,701
2023-01-18 $28.30 $28.46 $27.70 $27.71 $27.71 2,036,266
2023-01-17 $28.41 $28.53 $28.11 $28.15 $28.15 376,992
2023-01-13 $28.09 $28.48 $27.99 $28.44 $28.44 520,122
2023-01-12 $28.15 $28.33 $27.95 $28.24 $28.24 269,894
2023-01-11 $27.75 $28.04 $27.73 $28.03 $28.03 393,229
2023-01-10 $27.24 $27.70 $27.19 $27.69 $27.69 645,842
2023-01-09 $27.45 $27.75 $27.26 $27.26 $27.26 700,887
2023-01-06 $26.71 $27.36 $26.71 $27.30 $27.30 512,198
2023-01-05 $26.62 $26.73 $26.40 $26.46 $26.46 453,942
2023-01-04 $26.61 $26.94 $26.56 $26.81 $26.81 293,400
2023-01-03 $26.65 $26.80 $26.24 $26.50 $26.50 425,483
2022-12-30 $26.48 $26.55 $26.27 $26.49 $26.49 299,941
2022-12-29 $26.42 $26.81 $26.41 $26.66 $26.66 343,269
2022-12-28 $26.98 $27.05 $26.45 $26.46 $26.32 544,761
2022-12-27 $26.80 $27.05 $26.75 $26.93 $26.93 405,666
2022-12-23 $26.67 $26.82 $26.57 $26.80 $26.80 231,345
2022-12-22 $26.80 $26.82 $26.20 $26.66 $26.66 327,030
2022-12-21 $26.75 $27.08 $26.70 $26.97 $26.97 372,962
2022-12-20 $26.39 $26.69 $26.33 $26.52 $26.52 422,380
2022-12-19 $26.60 $26.79 $26.28 $26.41 $26.41 385,018
2022-12-16 $26.46 $26.67 $26.38 $26.60 $26.60 330,980
2022-12-15 $27.37 $27.44 $26.71 $26.83 $26.83 406,629
2022-12-14 $27.85 $28.12 $27.58 $27.74 $27.74 1,055,116
2022-12-13 $28.19 $28.46 $27.72 $27.96 $27.96 487,802
2022-12-12 $27.34 $27.72 $27.22 $27.69 $27.69 543,142
2022-12-09 $27.55 $27.70 $27.29 $27.31 $27.31 381,466
2022-12-08 $27.53 $27.76 $27.48 $27.61 $27.61 357,160
2022-12-07 $27.34 $27.66 $27.27 $27.38 $27.38 230,680
2022-12-06 $27.50 $27.63 $27.18 $27.40 $27.40 515,280
2022-12-05 $27.95 $27.95 $27.45 $27.50 $27.50 548,834
2022-12-02 $27.63 $28.21 $27.59 $28.11 $28.11 320,515
2022-12-01 $28.00 $28.11 $27.82 $27.98 $27.98 769,138
2022-11-30 $27.33 $27.94 $27.05 $27.94 $27.94 280,785
2022-11-29 $27.32 $27.46 $27.22 $27.28 $27.28 422,103
2022-11-28 $27.61 $27.67 $27.15 $27.27 $27.27 327,716
2022-11-25 $27.85 $27.94 $27.70 $27.83 $27.83 668,988
2022-11-23 $27.72 $27.94 $27.68 $27.78 $27.78 275,768
2022-11-22 $27.58 $27.85 $27.53 $27.77 $27.77 411,805
2022-11-21 $27.15 $27.51 $27.15 $27.42 $27.42 546,721
2022-11-18 $27.31 $27.45 $27.07 $27.35 $27.35 274,091
2022-11-17 $26.79 $27.07 $26.64 $27.06 $27.06 319,995
2022-11-16 $27.21 $27.28 $27.09 $27.23 $27.23 473,719
2022-11-15 $27.50 $27.63 $27.18 $27.35 $27.35 471,609
2022-11-14 $27.20 $27.64 $27.18 $27.20 $27.20 545,098
2022-11-11 $27.33 $27.83 $27.32 $27.37 $27.37 469,503
2022-11-10 $26.61 $27.23 $26.56 $27.22 $27.22 1,596,071
2022-11-09 $26.11 $26.29 $25.69 $25.75 $25.75 356,455
2022-11-08 $26.28 $26.57 $26.03 $26.30 $26.30 509,077
2022-11-07 $26.08 $26.17 $25.88 $26.13 $26.13 341,164
2022-11-04 $25.78 $26.15 $25.57 $25.96 $25.96 338,345
2022-11-03 $24.90 $25.57 $24.82 $25.33 $25.33 402,393
2022-11-02 $25.89 $26.25 $25.22 $25.24 $25.24 384,899
2022-11-01 $26.16 $26.24 $25.76 $26.03 $26.03 397,858
2022-10-31 $25.82 $26.08 $25.77 $25.90 $25.90 364,227
2022-10-28 $25.65 $26.01 $25.48 $25.98 $25.98 514,160
2022-10-27 $25.70 $25.92 $25.57 $25.64 $25.64 381,783
2022-10-26 $25.53 $25.82 $25.29 $25.50 $25.50 301,336
2022-10-25 $24.79 $25.48 $24.76 $25.44 $25.44 417,456
2022-10-24 $24.74 $24.96 $24.60 $24.88 $24.88 387,833
2022-10-21 $23.89 $24.68 $23.85 $24.62 $24.62 599,781
2022-10-20 $24.21 $24.50 $23.74 $23.80 $23.80 293,498
2022-10-19 $24.51 $24.61 $24.08 $24.29 $24.29 1,010,481
2022-10-18 $24.80 $24.97 $24.45 $24.71 $24.71 698,617
2022-10-17 $23.97 $24.29 $23.82 $24.22 $24.22 493,706
2022-10-14 $24.44 $24.49 $23.45 $23.50 $23.50 338,987
2022-10-13 $23.23 $24.38 $22.98 $24.25 $24.25 1,028,930
2022-10-12 $23.99 $23.99 $23.71 $23.71 $23.71 1,521,950
2022-10-11 $23.79 $24.27 $23.71 $23.97 $23.97 883,305
2022-10-10 $23.97 $24.15 $23.76 $23.95 $23.95 582,638
2022-10-07 $24.20 $24.24 $23.71 $23.85 $23.85 557,365
2022-10-06 $24.54 $24.82 $24.42 $24.44 $24.44 499,740
2022-10-05 $24.44 $24.84 $24.36 $24.66 $24.66 496,146
2022-10-04 $24.31 $24.79 $24.25 $24.76 $24.76 797,995
2022-10-03 $23.31 $24.08 $23.27 $23.90 $23.90 462,858
2022-09-30 $23.14 $23.57 $23.02 $23.06 $23.06 365,191
2022-09-29 $23.30 $23.34 $22.91 $23.21 $23.21 959,591
2022-09-28 $23.08 $23.68 $22.99 $23.54 $23.54 805,487
2022-09-27 $23.14 $23.33 $22.71 $22.95 $22.95 5,928,273
2022-09-26 $23.12 $23.46 $22.85 $22.97 $22.97 1,447,468
2022-09-23 $23.51 $23.52 $22.96 $23.26 $23.26 846,619
2022-09-22 $24.22 $24.31 $23.80 $23.83 $23.83 555,322
2022-09-21 $24.78 $25.02 $24.26 $24.26 $24.26 737,012
2022-09-20 $24.81 $24.83 $24.40 $24.63 $24.63 361,107
2022-09-19 $24.39 $25.13 $24.31 $25.08 $25.08 775,361
2022-09-16 $24.61 $24.74 $24.31 $24.56 $24.56 458,952
2022-09-15 $25.18 $25.40 $24.91 $25.01 $25.01 376,140
2022-09-14 $25.52 $25.56 $24.95 $25.23 $25.23 398,321
2022-09-13 $26.07 $26.22 $25.54 $25.65 $25.65 407,850
2022-09-12 $26.72 $26.87 $26.52 $26.67 $26.67 402,391
2022-09-09 $26.25 $26.61 $26.25 $26.56 $26.56 340,672
2022-09-08 $25.68 $26.09 $25.53 $26.07 $26.07 361,862
2022-09-07 $25.26 $25.89 $25.21 $25.85 $25.85 514,013
2022-09-06 $25.30 $25.47 $25.04 $25.32 $25.32 896,689
2022-09-02 $25.69 $25.86 $25.16 $25.27 $25.27 322,470
2022-09-01 $25.33 $25.43 $25.08 $25.41 $25.41 482,010
2022-08-31 $25.83 $25.85 $25.52 $25.57 $25.57 353,516
2022-08-30 $26.37 $26.45 $25.66 $25.79 $25.79 462,225
2022-08-29 $26.24 $26.59 $26.13 $26.36 $26.36 1,616,146
2022-08-26 $27.40 $27.40 $26.46 $26.48 $26.48 514,810
2022-08-25 $26.96 $27.36 $26.89 $27.36 $27.36 341,228
2022-08-24 $26.62 $26.85 $26.60 $26.81 $26.81 383,844
2022-08-23 $26.52 $26.95 $26.52 $26.65 $26.65 660,173
2022-08-22 $26.84 $26.84 $26.51 $26.58 $26.58 880,631
2022-08-19 $27.36 $27.38 $27.07 $27.15 $27.15 585,932
2022-08-18 $27.48 $27.65 $27.40 $27.61 $27.61 568,818
2022-08-17 $27.45 $27.52 $27.24 $27.41 $27.41 391,802
2022-08-16 $27.45 $27.81 $27.40 $27.69 $27.69 569,231
2022-08-15 $27.38 $27.55 $27.22 $27.52 $27.52 959,747
2022-08-12 $27.23 $27.55 $27.17 $27.54 $27.54 1,349,036
2022-08-11 $27.06 $27.47 $27.06 $27.12 $27.12 733,496
2022-08-10 $26.64 $26.99 $26.64 $26.90 $26.90 740,329
2022-08-09 $26.33 $26.39 $26.18 $26.24 $26.24 346,664
2022-08-08 $26.48 $26.70 $26.31 $26.40 $26.40 657,300
2022-08-05 $25.98 $26.36 $25.90 $26.33 $26.33 449,033
2022-08-04 $26.03 $26.39 $26.00 $26.24 $26.24 374,698
2022-08-03 $25.97 $26.13 $25.78 $26.04 $26.04 498,871
2022-08-02 $26.06 $26.21 $25.80 $25.86 $25.86 724,091
2022-08-01 $26.14 $26.36 $25.93 $26.25 $26.25 441,174
2022-07-29 $25.76 $26.38 $25.76 $26.29 $26.29 458,002
2022-07-28 $25.18 $25.73 $25.15 $25.71 $25.71 425,016
2022-07-27 $24.69 $25.17 $24.56 $25.03 $25.03 593,683
2022-07-26 $24.39 $24.67 $24.36 $24.52 $24.52 394,354
2022-07-25 $24.23 $24.48 $24.10 $24.46 $24.46 408,527
2022-07-22 $24.47 $24.61 $24.06 $24.24 $24.24 380,209
2022-07-21 $24.08 $24.46 $23.97 $24.44 $24.44 1,100,799
2022-07-20 $23.85 $24.15 $23.77 $24.09 $24.09 451,303
2022-07-19 $23.25 $23.92 $23.10 $23.87 $23.87 864,147
2022-07-18 $23.23 $23.44 $22.97 $23.04 $23.04 599,891
2022-07-15 $22.85 $23.11 $22.66 $23.09 $23.09 580,583
2022-07-14 $22.37 $22.68 $22.21 $22.65 $22.65 1,637,826
2022-07-13 $22.52 $22.89 $22.41 $22.79 $22.79 799,015
2022-07-12 $22.91 $23.23 $22.80 $22.89 $22.89 754,226
2022-07-11 $22.88 $23.12 $22.86 $22.99 $22.99 391,763
2022-07-08 $23.20 $23.25 $22.91 $23.08 $23.08 483,208
2022-07-07 $22.91 $23.30 $22.91 $23.23 $23.23 418,112
2022-07-06 $22.67 $22.87 $22.37 $22.71 $22.71 758,025
2022-07-05 $22.55 $22.69 $22.15 $22.69 $22.69 1,085,987
2022-07-01 $22.73 $23.09 $22.46 $22.92 $22.92 1,175,333
2022-06-30 $22.44 $22.92 $22.28 $22.77 $22.77 1,860,408
2022-06-29 $22.96 $22.97 $22.49 $22.73 $22.73 1,782,373
2022-06-28 $23.53 $23.76 $23.02 $23.03 $22.95 510,852
2022-06-27 $23.47 $23.58 $23.22 $23.42 $23.34 719,523
2022-06-24 $22.62 $23.37 $22.62 $23.35 $23.27 803,317
2022-06-23 $22.66 $22.69 $22.17 $22.45 $22.37 1,284,229
2022-06-22 $22.43 $22.78 $22.32 $22.62 $22.54 1,182,429
2022-06-21 $22.84 $23.00 $22.64 $22.77 $22.69 2,549,739
2022-06-17 $22.62 $22.84 $22.29 $22.53 $22.45 731,001
2022-06-16 $23.19 $23.20 $22.43 $22.56 $22.48 5,571,982
2022-06-15 $23.71 $24.01 $23.31 $23.71 $23.63 576,132
2022-06-14 $23.75 $23.91 $23.34 $23.53 $23.45 961,893
2022-06-13 $24.07 $24.10 $23.56 $23.70 $23.62 2,388,052
2022-06-10 $25.03 $25.09 $24.63 $24.66 $24.57 865,976
2022-06-09 $25.90 $25.98 $25.49 $25.51 $25.42 417,608
2022-06-08 $26.54 $26.55 $25.98 $26.05 $25.96 730,299
2022-06-07 $26.04 $26.75 $26.00 $26.74 $26.65 738,345
2022-06-06 $26.35 $26.40 $26.22 $26.31 $26.22 702,205
2022-06-03 $26.10 $26.19 $25.94 $26.12 $26.03 527,268
2022-06-02 $25.84 $26.34 $25.81 $26.33 $26.24 590,018
2022-06-01 $25.89 $26.02 $25.39 $25.78 $25.69 1,318,558
2022-05-31 $26.02 $26.04 $25.67 $25.83 $25.74 541,840
2022-05-27 $25.70 $26.21 $25.69 $26.19 $26.10 683,372
2022-05-26 $25.11 $25.67 $25.10 $25.54 $25.45 618,866
2022-05-25 $24.56 $25.09 $24.51 $24.98 $24.89 688,986
2022-05-24 $24.71 $24.78 $24.18 $24.69 $24.60 891,176
2022-05-23 $24.67 $25.00 $24.50 $24.91 $24.82 906,367
2022-05-20 $24.86 $24.94 $23.92 $24.44 $24.35 830,152
2022-05-19 $24.46 $25.05 $24.37 $24.67 $24.58 1,493,529
2022-05-18 $25.35 $25.54 $24.65 $24.72 $24.63 1,146,483
2022-05-17 $25.40 $25.66 $25.22 $25.64 $25.55 643,757
2022-05-16 $24.98 $25.15 $24.69 $24.97 $24.88 758,004
2022-05-13 $24.94 $25.33 $24.74 $25.05 $24.96 577,566
2022-05-12 $24.35 $24.83 $24.18 $24.70 $24.61 1,436,071
2022-05-11 $24.83 $25.36 $24.49 $24.51 $24.42 1,284,767
2022-05-10 $25.43 $25.53 $24.54 $24.85 $24.76 1,558,323
2022-05-09 $25.49 $25.72 $25.04 $25.12 $25.03 1,640,343
2022-05-06 $26.08 $26.13 $25.44 $25.92 $25.83 2,060,116
2022-05-05 $27.05 $27.16 $25.98 $26.25 $26.16 721,963
2022-05-04 $26.48 $27.37 $26.34 $27.33 $27.23 1,036,222
2022-05-03 $26.20 $26.65 $26.12 $26.46 $26.37 1,196,355
2022-05-02 $26.30 $26.45 $25.63 $26.27 $26.18 1,410,634
2022-04-29 $26.92 $27.17 $26.25 $26.28 $26.19 1,002,750
2022-04-28 $26.77 $27.16 $26.31 $27.04 $26.94 1,032,746
2022-04-27 $26.48 $26.82 $26.31 $26.56 $26.47 905,941
2022-04-26 $26.87 $26.96 $26.34 $26.36 $26.27 1,536,661
2022-04-25 $26.76 $27.03 $26.18 $26.96 $26.86 1,194,058
2022-04-22 $27.92 $27.98 $27.01 $27.03 $26.93 1,735,378
2022-04-21 $28.67 $28.89 $27.93 $28.07 $27.97 708,269
2022-04-20 $28.29 $28.63 $28.21 $28.45 $28.35 781,606
2022-04-19 $27.56 $28.22 $27.54 $28.20 $28.10 608,858
2022-04-18 $27.51 $27.76 $27.45 $27.62 $27.52 1,157,049
2022-04-14 $27.63 $27.87 $27.56 $27.56 $27.46 627,348
2022-04-13 $27.21 $27.69 $27.21 $27.65 $27.55 810,082
2022-04-12 $27.23 $27.67 $27.07 $27.16 $27.06 2,659,892
2022-04-11 $27.04 $27.44 $27.04 $27.08 $26.98 625,565
2022-04-08 $27.25 $27.52 $27.11 $27.19 $27.09 967,775
2022-04-07 $27.19 $27.44 $26.92 $27.29 $27.19 1,204,485
2022-04-06 $27.44 $27.48 $27.02 $27.28 $27.18 1,213,626
2022-04-05 $28.19 $28.34 $27.58 $27.64 $27.54 934,494
2022-04-04 $28.27 $28.33 $27.96 $28.16 $28.06 1,555,562
2022-04-01 $28.38 $28.60 $28.01 $28.27 $28.17 493,337
2022-03-31 $28.55 $28.80 $28.25 $28.28 $28.18 789,726
2022-03-30 $28.84 $28.96 $28.51 $28.61 $28.51 785,057
2022-03-29 $28.65 $28.90 $28.51 $28.86 $28.76 1,521,735
2022-03-28 $28.65 $28.70 $28.29 $28.63 $28.53 1,054,924
2022-03-25 $28.52 $28.72 $28.40 $28.70 $28.60 758,844
2022-03-24 $28.28 $28.52 $28.20 $28.52 $28.42 397,842
2022-03-23 $28.32 $28.46 $28.18 $28.18 $28.08 872,998
2022-03-22 $28.48 $28.74 $28.33 $28.43 $28.33 549,124
2022-03-21 $28.20 $28.56 $28.19 $28.43 $28.33 1,146,354
2022-03-18 $27.95 $28.26 $27.70 $28.23 $28.13 1,118,124
2022-03-17 $27.53 $28.02 $27.41 $28.00 $27.90 815,661
2022-03-16 $27.31 $27.69 $26.97 $27.54 $27.44 1,004,187
2022-03-15 $26.87 $27.11 $26.63 $27.05 $26.95 861,390
2022-03-14 $26.94 $27.13 $26.56 $26.71 $26.62 970,881
2022-03-11 $27.03 $27.30 $26.87 $26.88 $26.78 594,224
2022-03-10 $26.45 $27.02 $26.35 $26.99 $26.89 683,770
2022-03-09 $26.62 $26.96 $26.40 $26.79 $26.70 860,321
2022-03-08 $26.31 $26.90 $26.20 $26.26 $26.17 1,376,528
2022-03-07 $27.08 $27.28 $26.33 $26.37 $26.28 1,453,154
2022-03-04 $26.97 $27.18 $26.74 $27.16 $27.06 1,188,600
2022-03-03 $27.31 $27.46 $26.97 $27.27 $27.17 899,005
2022-03-02 $26.42 $27.29 $26.42 $27.12 $27.02 1,394,201
2022-03-01 $26.75 $26.90 $26.09 $26.28 $26.19 809,813
2022-02-28 $26.47 $26.92 $26.36 $26.77 $26.68 931,804
2022-02-25 $25.98 $26.75 $25.91 $26.69 $26.60 788,567
2022-02-24 $24.93 $25.96 $24.81 $25.91 $25.82 4,689,456
2022-02-23 $26.21 $26.29 $25.48 $25.52 $25.43 1,610,486
2022-02-22 $26.36 $26.62 $25.95 $26.11 $26.02 1,984,101
2022-02-18 $26.56 $26.80 $26.35 $26.50 $26.41 912,286
2022-02-17 $26.87 $26.99 $26.50 $26.57 $26.48 965,460
2022-02-16 $26.71 $27.11 $26.59 $27.01 $26.91 1,059,668
2022-02-15 $26.37 $26.83 $26.22 $26.81 $26.72 1,157,149
2022-02-14 $26.20 $26.39 $25.93 $26.18 $26.09 2,624,192
2022-02-11 $26.48 $26.76 $26.01 $26.17 $26.08 2,505,168
2022-02-10 $26.69 $27.17 $26.43 $26.59 $26.50 1,274,990
2022-02-09 $26.74 $27.05 $26.72 $27.05 $26.95 2,592,207
2022-02-08 $26.03 $26.59 $26.00 $26.53 $26.44 1,352,335
2022-02-07 $26.07 $26.19 $25.92 $25.96 $25.87 901,862
2022-02-04 $26.29 $26.35 $25.83 $26.06 $25.97 1,071,758
2022-02-03 $26.58 $26.83 $26.31 $26.34 $26.25 1,269,540
2022-02-02 $26.71 $26.86 $26.46 $26.81 $26.72 912,204
2022-02-01 $26.44 $26.68 $26.17 $26.60 $26.51 1,188,361
2022-01-31 $25.84 $26.34 $25.76 $26.31 $26.22 1,095,792
2022-01-28 $25.61 $25.96 $25.15 $25.95 $25.86 2,158,830
2022-01-27 $26.02 $26.37 $25.49 $25.65 $25.56 2,433,050
2022-01-26 $26.29 $26.67 $25.53 $25.84 $25.75 1,668,270
2022-01-25 $26.10 $26.34 $25.52 $26.07 $25.98 1,891,022
2022-01-24 $25.81 $26.58 $25.36 $26.53 $26.44 4,137,887
2022-01-21 $26.50 $26.79 $26.11 $26.15 $26.06 2,701,430
2022-01-20 $27.09 $27.47 $26.55 $26.62 $26.53 4,354,442
2022-01-19 $27.52 $27.61 $27.02 $27.06 $26.96 1,319,679
2022-01-18 $27.75 $27.78 $27.29 $27.40 $27.30 1,264,612
2022-01-14 $28.04 $28.08 $27.66 $27.98 $27.88 1,161,642
2022-01-13 $28.33 $28.60 $28.15 $28.21 $28.11 986,451
2022-01-12 $28.34 $28.53 $28.11 $28.30 $28.20 950,682
2022-01-11 $28.00 $28.16 $27.55 $28.16 $28.06 970,006
2022-01-10 $28.25 $28.29 $27.65 $28.00 $27.90 2,132,323
2022-01-07 $28.70 $28.77 $28.32 $28.35 $28.25 1,863,560
2022-01-06 $28.74 $28.90 $28.53 $28.69 $28.59 2,486,491
2022-01-05 $29.09 $29.45 $28.65 $28.68 $28.58 2,766,785
2022-01-04 $28.64 $29.08 $28.62 $29.01 $28.91 1,624,548
2022-01-03 $28.86 $28.93 $28.39 $28.50 $28.40 1,256,787
2021-12-31 $28.61 $28.90 $28.52 $28.79 $28.69 578,347
2021-12-30 $28.86 $28.96 $28.58 $28.60 $28.50 741,870
2021-12-29 $28.77 $28.93 $28.71 $28.86 $28.66 783,680
2021-12-28 $28.75 $28.85 $28.65 $28.77 $28.57 756,036
2021-12-27 $28.40 $28.73 $28.30 $28.73 $28.53 849,502
2021-12-23 $28.11 $28.42 $28.07 $28.32 $28.12 664,833
2021-12-22 $27.90 $28.07 $27.82 $28.07 $27.87 1,151,015
2021-12-21 $27.42 $27.89 $27.42 $27.87 $27.68 1,308,354
2021-12-20 $27.41 $27.50 $26.86 $27.26 $27.07 2,552,306
2021-12-17 $28.11 $28.29 $27.80 $27.85 $27.66 1,189,067
2021-12-16 $28.44 $28.68 $28.11 $28.25 $28.05 1,854,836
2021-12-15 $28.06 $28.24 $27.71 $28.24 $28.04 1,276,628
2021-12-14 $28.16 $28.45 $27.92 $28.06 $27.86 1,056,582
2021-12-13 $28.53 $28.60 $28.19 $28.28 $28.08 1,347,134
2021-12-10 $28.64 $28.67 $28.31 $28.55 $28.35 709,702
2021-12-09 $28.59 $28.63 $28.39 $28.45 $28.25 959,022
2021-12-08 $28.70 $28.73 $28.47 $28.65 $28.45 1,360,407
2021-12-07 $28.43 $28.87 $28.41 $28.56 $28.36 2,041,644
2021-12-06 $27.80 $28.29 $27.77 $28.06 $27.86 1,411,637
2021-12-03 $27.72 $27.89 $27.29 $27.59 $27.40 2,492,335
2021-12-02 $27.00 $27.79 $26.92 $27.67 $27.48 1,230,472
2021-12-01 $27.56 $27.89 $26.81 $26.85 $26.66 1,860,164
2021-11-30 $27.86 $27.94 $27.16 $27.21 $27.02 2,178,192
2021-11-29 $28.38 $28.51 $28.00 $28.10 $27.90 2,229,754
2021-11-26 $28.20 $28.25 $27.82 $28.11 $27.91 1,562,820
2021-11-24 $28.92 $29.03 $28.83 $28.95 $28.75 993,791
2021-11-23 $28.96 $29.10 $28.76 $29.01 $28.81 1,765,040
2021-11-22 $28.81 $29.24 $28.76 $28.88 $28.68 3,047,507
2021-11-19 $28.70 $28.88 $28.60 $28.70 $28.50 994,246
2021-11-18 $28.82 $28.84 $28.53 $28.77 $28.57 1,186,259
2021-11-17 $28.90 $28.91 $28.59 $28.70 $28.50 2,381,066
2021-11-16 $28.85 $29.08 $28.77 $28.91 $28.71 1,271,641
2021-11-15 $29.02 $29.05 $28.72 $28.80 $28.60 1,494,238
2021-11-12 $28.80 $28.92 $28.70 $28.88 $28.68 1,374,842
2021-11-11 $28.67 $28.77 $28.59 $28.68 $28.48 1,788,972
2021-11-10 $28.81 $28.88 $28.45 $28.58 $28.38 1,801,884
2021-11-09 $28.96 $29.02 $28.70 $28.88 $28.68 2,794,542
2021-11-08 $29.22 $29.26 $28.85 $28.96 $28.76 6,668,043
2021-11-05 $28.43 $28.72 $28.43 $28.59 $28.39 1,092,431
2021-11-04 $28.15 $28.36 $28.12 $28.21 $28.01 793,730
2021-11-03 $27.90 $28.12 $27.79 $28.06 $27.86 1,078,273
2021-11-02 $27.91 $28.10 $27.80 $28.06 $27.86 917,364
2021-11-01 $27.72 $27.92 $27.61 $27.82 $27.63 1,293,553
2021-10-29 $27.60 $27.82 $27.53 $27.64 $27.45 749,750
2021-10-28 $27.21 $27.64 $27.21 $27.63 $27.44 1,019,942
2021-10-27 $27.52 $27.70 $27.07 $27.09 $26.90 867,909
2021-10-26 $27.79 $27.84 $27.52 $27.57 $27.38 4,657,973
2021-10-25 $27.40 $27.73 $27.29 $27.69 $27.50 923,617
2021-10-22 $27.26 $27.54 $27.25 $27.36 $27.17 1,061,391
2021-10-21 $27.19 $27.23 $26.98 $27.22 $27.03 750,855
2021-10-20 $26.88 $27.26 $26.83 $27.21 $27.02 3,255,896
2021-10-19 $26.94 $26.97 $26.75 $26.88 $26.69 1,156,450
2021-10-18 $26.63 $26.85 $26.48 $26.84 $26.65 826,519
2021-10-15 $26.81 $26.99 $26.73 $26.75 $26.56 940,628
2021-10-14 $26.18 $26.57 $26.18 $26.57 $26.38 775,957
2021-10-13 $25.95 $26.09 $25.67 $26.01 $25.83 1,105,708
2021-10-12 $25.97 $26.10 $25.85 $25.92 $25.74 985,653
2021-10-11 $26.13 $26.33 $25.89 $25.91 $25.73 516,105
2021-10-08 $26.26 $26.28 $26.05 $26.10 $25.92 843,523
2021-10-07 $26.11 $26.42 $26.11 $26.23 $26.05 814,647
2021-10-06 $25.71 $25.93 $25.41 $25.93 $25.75 960,469
2021-10-05 $25.76 $26.08 $25.59 $25.95 $25.77 770,599
2021-10-04 $25.79 $25.98 $25.54 $25.70 $25.52 1,136,566
2021-10-01 $25.47 $25.98 $25.32 $25.83 $25.65 1,594,482
2021-09-30 $26.04 $26.10 $25.41 $25.41 $25.23 1,440,919
2021-09-29 $26.08 $26.13 $25.92 $25.97 $25.79 1,068,085
2021-09-28 $26.30 $26.38 $25.95 $26.00 $25.82 1,215,512
2021-09-27 $26.12 $26.50 $26.06 $26.38 $26.20 892,117
2021-09-24 $26.01 $26.22 $25.94 $26.06 $25.88 654,383
2021-09-23 $25.78 $26.29 $25.78 $26.12 $25.94 1,367,015
2021-09-22 $25.44 $25.85 $25.44 $25.64 $25.46 1,076,652
2021-09-21 $25.63 $25.65 $25.09 $25.28 $25.10 1,290,097
2021-09-20 $25.36 $25.54 $25.11 $25.48 $25.30 2,207,269
2021-09-17 $26.30 $26.30 $25.84 $25.97 $25.79 980,172
2021-09-16 $26.52 $26.55 $26.24 $26.34 $26.16 964,061
2021-09-15 $26.19 $26.59 $26.13 $26.55 $26.36 884,376
2021-09-14 $26.62 $26.62 $26.08 $26.16 $25.98 1,410,012
2021-09-13 $26.74 $26.83 $26.33 $26.51 $26.32 1,642,774
2021-09-10 $26.83 $26.90 $26.53 $26.55 $26.36 1,017,585
2021-09-09 $26.75 $26.92 $26.59 $26.64 $26.45 2,190,875
2021-09-08 $26.81 $26.85 $26.56 $26.79 $26.60 1,222,999
2021-09-07 $27.20 $27.23 $26.86 $26.86 $26.67 1,281,151
2021-09-03 $27.43 $27.46 $27.17 $27.23 $27.04 1,083,962
2021-09-02 $27.32 $27.46 $27.24 $27.45 $27.26 1,407,603
2021-09-01 $27.30 $27.30 $26.91 $27.15 $26.96 1,116,854
2021-08-31 $27.56 $27.56 $27.19 $27.22 $27.03 1,933,704
2021-08-30 $27.70 $27.75 $27.47 $27.53 $27.34 1,494,654
2021-08-27 $27.30 $27.66 $27.28 $27.60 $27.41 1,735,208
2021-08-26 $27.44 $27.44 $27.17 $27.20 $27.01 1,726,744
2021-08-25 $27.31 $27.56 $27.17 $27.43 $27.24 1,647,977
2021-08-24 $27.11 $27.32 $27.07 $27.24 $27.05 1,175,940
2021-08-23 $26.89 $27.06 $26.80 $27.02 $26.83 1,575,910
2021-08-20 $26.54 $26.74 $26.44 $26.68 $26.49 2,502,349
2021-08-19 $26.55 $26.73 $26.38 $26.54 $26.35 3,258,649
2021-08-18 $26.94 $27.20 $26.84 $26.86 $26.67 1,635,445
2021-08-17 $27.29 $27.29 $26.70 $26.98 $26.79 1,799,476
2021-08-16 $27.34 $27.47 $27.08 $27.44 $27.25 1,677,349
2021-08-13 $27.67 $27.68 $27.46 $27.48 $27.29 1,604,401
2021-08-12 $27.65 $27.69 $27.40 $27.63 $27.44 2,645,169
2021-08-11 $27.36 $27.58 $27.09 $27.58 $27.39 4,898,500
2021-08-10 $26.61 $27.13 $26.57 $27.09 $26.90 3,693,513
2021-08-09 $26.53 $26.58 $26.30 $26.51 $26.32 2,270,486
2021-08-06 $26.46 $26.62 $26.36 $26.53 $26.34 1,676,210
2021-08-05 $26.31 $26.47 $26.24 $26.33 $26.15 1,077,722
2021-08-04 $26.49 $26.53 $26.20 $26.22 $26.04 2,268,600
2021-08-03 $26.30 $26.67 $26.05 $26.67 $26.48 1,591,227
2021-08-02 $26.65 $26.91 $26.19 $26.22 $26.04 1,856,496
2021-07-30 $26.34 $26.58 $26.28 $26.48 $26.30 1,133,031
2021-07-29 $26.17 $26.48 $26.06 $26.39 $26.21 1,467,220
2021-07-28 $25.80 $26.13 $25.60 $26.01 $25.83 1,960,975
2021-07-27 $25.76 $25.97 $25.56 $25.86 $25.68 716,336
2021-07-26 $25.79 $26.07 $25.77 $25.95 $25.77 936,115
2021-07-23 $25.70 $25.88 $25.60 $25.87 $25.69 877,219
2021-07-22 $25.76 $25.76 $25.51 $25.61 $25.43 1,116,585
2021-07-21 $25.48 $25.89 $25.47 $25.77 $25.59 803,685
2021-07-20 $24.67 $25.48 $24.63 $25.40 $25.22 808,755
2021-07-19 $24.76 $24.83 $24.36 $24.68 $24.51 2,363,620
2021-07-16 $25.70 $25.75 $25.21 $25.25 $25.07 711,516
2021-07-15 $25.38 $25.73 $25.38 $25.58 $25.40 2,020,262
2021-07-14 $25.77 $25.92 $25.46 $25.59 $25.41 1,326,212
2021-07-13 $25.87 $25.96 $25.63 $25.67 $25.49 1,744,449
2021-07-12 $25.76 $26.04 $25.64 $26.03 $25.85 12,042,299
2021-07-09 $25.48 $25.91 $25.47 $25.89 $25.71 814,082
2021-07-08 $25.22 $25.54 $25.04 $25.28 $25.10 1,999,673
2021-07-07 $25.39 $25.84 $25.36 $25.82 $25.64 1,038,520
2021-07-06 $25.80 $25.92 $25.18 $25.48 $25.30 1,380,251
2021-07-02 $25.95 $25.96 $25.80 $25.90 $25.72 754,855
2021-07-01 $25.94 $25.98 $25.78 $25.93 $25.75 1,289,740
2021-06-30 $25.49 $25.76 $25.41 $25.75 $25.57 2,870,279
2021-06-29 $25.65 $25.84 $25.48 $25.54 $25.36 3,448,623
2021-06-28 $25.92 $25.94 $25.55 $25.67 $25.45 2,734,289
2021-06-25 $26.04 $26.08 $25.84 $25.86 $25.64 2,673,744
2021-06-24 $25.61 $25.85 $25.44 $25.82 $25.60 4,420,924
2021-06-23 $25.47 $25.60 $25.37 $25.43 $25.21 1,200,736
2021-06-22 $25.34 $25.44 $25.09 $25.38 $25.16 1,043,300
2021-06-21 $24.86 $25.34 $24.78 $25.32 $25.10 2,321,441
2021-06-18 $24.95 $25.00 $24.70 $24.71 $24.50 1,630,800
2021-06-17 $25.87 $25.95 $24.93 $25.19 $24.98 2,794,946
2021-06-16 $26.08 $26.20 $25.75 $25.90 $25.68 988,007
2021-06-15 $26.09 $26.19 $25.92 $26.17 $25.95 1,403,399
2021-06-14 $26.37 $26.38 $25.91 $26.06 $25.84 1,343,276
2021-06-11 $26.35 $26.45 $26.17 $26.35 $26.13 1,486,025
2021-06-10 $26.56 $26.67 $26.15 $26.19 $25.97 1,467,543
2021-06-09 $26.71 $26.75 $26.46 $26.46 $26.23 1,623,023
2021-06-08 $26.49 $26.71 $26.26 $26.68 $26.45 1,183,747
2021-06-07 $26.72 $26.76 $26.35 $26.43 $26.20 1,077,078
2021-06-04 $26.62 $26.73 $26.43 $26.64 $26.41 1,001,397
2021-06-03 $26.45 $26.62 $26.22 $26.56 $26.33 1,467,602
2021-06-02 $26.91 $26.93 $26.47 $26.55 $26.32 1,774,765
2021-06-01 $26.76 $26.86 $26.69 $26.85 $26.62 1,913,204
2021-05-28 $26.60 $26.61 $26.29 $26.49 $26.26 1,161,016
2021-05-27 $26.39 $26.58 $26.39 $26.45 $26.22 1,313,678
2021-05-26 $26.01 $26.17 $25.97 $26.17 $25.95 967,072
2021-05-25 $26.33 $26.44 $25.92 $25.97 $25.75 1,352,982
2021-05-24 $26.25 $26.31 $26.02 $26.22 $26.00 1,135,314
2021-05-21 $26.10 $26.35 $25.96 $26.07 $25.85 1,272,273
2021-05-20 $26.03 $26.03 $25.75 $25.91 $25.69 1,061,465
2021-05-19 $25.99 $25.99 $25.53 $25.91 $25.69 1,990,281
2021-05-18 $26.89 $26.91 $26.31 $26.31 $26.09 2,533,224
2021-05-17 $26.83 $26.90 $26.56 $26.83 $26.60 1,619,652
2021-05-14 $26.71 $26.91 $26.63 $26.86 $26.63 1,903,648
2021-05-13 $26.00 $26.66 $25.99 $26.54 $26.31 2,126,402
2021-05-12 $26.76 $26.87 $25.93 $25.99 $25.77 3,138,880
2021-05-11 $26.82 $27.03 $26.47 $26.85 $26.62 2,699,146
2021-05-10 $27.39 $27.56 $27.07 $27.09 $26.86 3,054,186
2021-05-07 $26.85 $27.22 $26.60 $27.18 $26.95 3,709,094
2021-05-06 $26.68 $26.79 $26.42 $26.79 $26.56 4,780,172
2021-05-05 $26.65 $26.69 $26.53 $26.60 $26.37 1,379,548
2021-05-04 $26.05 $26.48 $25.96 $26.48 $26.25 1,893,535
2021-05-03 $26.02 $26.24 $25.89 $26.10 $25.88 1,554,349
2021-04-30 $26.06 $26.07 $25.72 $25.82 $25.60 1,521,994
2021-04-29 $26.28 $26.34 $25.93 $26.18 $25.96 2,443,858
2021-04-28 $26.18 $26.19 $26.01 $26.09 $25.87 1,577,926
2021-04-27 $26.10 $26.15 $25.95 $26.12 $25.90 1,025,559
2021-04-26 $26.04 $26.23 $26.04 $26.09 $25.87 1,882,985
2021-04-23 $25.62 $26.00 $25.55 $25.94 $25.72 1,778,401
2021-04-22 $25.74 $25.81 $25.47 $25.49 $25.27 1,737,694
2021-04-21 $25.25 $25.71 $25.13 $25.71 $25.49 1,505,803
2021-04-20 $25.62 $25.64 $25.06 $25.24 $25.02 2,638,082
2021-04-19 $25.67 $25.69 $25.36 $25.54 $25.32 1,888,141
2021-04-16 $25.60 $25.79 $25.52 $25.67 $25.45 2,207,522
2021-04-15 $25.53 $25.60 $25.26 $25.48 $25.26 1,469,786
2021-04-14 $25.25 $25.57 $25.14 $25.36 $25.14 2,428,852
2021-04-13 $25.50 $25.52 $25.05 $25.24 $25.02 2,291,270
2021-04-12 $25.44 $25.53 $25.32 $25.50 $25.28 4,228,795
2021-04-09 $25.10 $25.36 $25.01 $25.35 $25.13 2,270,735
2021-04-08 $25.21 $25.21 $24.81 $25.11 $24.90 2,284,913
2021-04-07 $25.38 $25.43 $25.01 $25.11 $24.90 2,821,622
2021-04-06 $25.57 $25.65 $25.29 $25.34 $25.12 3,076,609
2021-04-05 $25.60 $25.64 $25.35 $25.53 $25.31 3,141,656
2021-04-01 $25.29 $25.30 $24.91 $25.23 $25.01 4,092,326
2021-03-31 $25.57 $25.88 $24.90 $25.06 $24.85 6,961,708
2021-03-30 $24.78 $25.05 $24.69 $25.00 $24.79 2,827,733
2021-03-29 $25.01 $25.18 $24.62 $24.68 $24.47 3,512,058
2021-03-26 $24.59 $24.97 $24.41 $24.96 $24.75 3,221,655
2021-03-25 $23.72 $24.32 $23.40 $24.25 $24.04 1,395,915
2021-03-24 $23.73 $24.18 $23.70 $23.75 $23.55 1,323,479
2021-03-23 $24.12 $24.12 $23.38 $23.52 $23.32 1,799,714
2021-03-22 $24.51 $24.51 $23.97 $24.18 $23.97 973,616
2021-03-19 $24.57 $24.57 $23.95 $24.25 $24.04 1,739,212
2021-03-18 $24.68 $24.99 $24.39 $24.44 $24.23 1,921,466
2021-03-17 $24.52 $24.70 $24.29 $24.68 $24.47 1,470,165
2021-03-16 $24.91 $24.91 $24.35 $24.41 $24.20 1,815,667
2021-03-15 $24.94 $24.94 $24.41 $24.84 $24.63 2,191,250
2021-03-12 $24.63 $24.75 $24.53 $24.74 $24.53 1,837,093
2021-03-11 $24.70 $24.74 $24.38 $24.51 $24.30 2,784,456
2021-03-10 $23.98 $24.43 $23.82 $24.33 $24.12 1,950,807
2021-03-09 $24.08 $24.13 $23.76 $23.82 $23.62 2,032,112
2021-03-08 $23.67 $24.09 $23.54 $23.82 $23.62 3,186,625
2021-03-05 $23.10 $23.50 $22.50 $23.44 $23.24 1,016,403
2021-03-04 $23.37 $23.39 $22.39 $22.77 $22.58 2,022,850
2021-03-03 $23.31 $23.66 $23.28 $23.34 $23.14 1,611,957
2021-03-02 $23.69 $23.72 $23.28 $23.31 $23.11 1,318,397
2021-03-01 $23.24 $23.74 $23.16 $23.59 $23.39 4,347,325
2021-02-26 $23.14 $23.22 $22.67 $22.87 $22.67 811,558
2021-02-25 $23.64 $23.75 $22.97 $23.06 $22.86 4,354,288
2021-02-24 $23.19 $23.67 $23.10 $23.64 $23.44 3,959,753
2021-02-23 $22.93 $23.13 $22.55 $23.06 $22.86 1,241,998
2021-02-22 $22.74 $23.14 $22.66 $22.95 $22.75 1,223,331
2021-02-19 $22.42 $22.85 $22.37 $22.80 $22.61 779,308
2021-02-18 $22.31 $22.40 $22.08 $22.25 $22.06 508,033
2021-02-17 $22.71 $22.71 $22.30 $22.51 $22.32 796,695
2021-02-16 $22.82 $22.86 $22.67 $22.70 $22.51 1,100,993
2021-02-12 $22.43 $22.64 $22.35 $22.63 $22.44 1,895,988
2021-02-11 $22.41 $22.53 $22.13 $22.43 $22.24 789,920
2021-02-10 $22.48 $22.49 $22.16 $22.30 $22.11 551,050
2021-02-09 $22.31 $22.37 $22.05 $22.28 $22.09 831,868
2021-02-08 $22.35 $22.35 $22.18 $22.30 $22.11 846,398
2021-02-05 $22.11 $22.17 $21.96 $22.08 $21.89 717,214
2021-02-04 $21.71 $21.88 $21.65 $21.87 $21.68 907,556
2021-02-03 $21.77 $21.77 $21.46 $21.61 $21.43 766,155
2021-02-02 $21.53 $21.71 $21.42 $21.64 $21.46 965,915
2021-02-01 $21.11 $21.31 $20.88 $21.27 $21.09 625,917
2021-01-29 $21.39 $21.39 $20.70 $20.80 $20.62 970,544
2021-01-28 $21.28 $21.48 $21.24 $21.33 $21.15 729,233
2021-01-27 $21.34 $21.40 $20.73 $21.04 $20.86 1,153,472
2021-01-26 $22.38 $22.41 $21.66 $21.70 $21.51 1,283,252
2021-01-25 $22.52 $22.54 $21.95 $22.16 $21.97 1,222,035
2021-01-22 $22.35 $22.48 $22.10 $22.45 $22.26 1,179,941
2021-01-21 $22.84 $22.90 $22.35 $22.40 $22.21 1,667,130
2021-01-20 $22.92 $22.98 $22.60 $22.76 $22.57 1,524,058
2021-01-19 $22.85 $22.87 $22.66 $22.69 $22.50 2,118,671
2021-01-15 $22.80 $22.81 $22.18 $22.49 $22.30 1,790,954
2021-01-14 $22.91 $23.01 $22.73 $22.83 $22.64 1,985,598
2021-01-13 $23.24 $23.28 $22.63 $22.70 $22.51 1,790,260
2021-01-12 $22.90 $23.20 $22.73 $23.14 $22.94 1,420,130
2021-01-11 $22.66 $22.89 $22.45 $22.77 $22.58 1,579,248
2021-01-08 $23.03 $23.03 $22.45 $22.76 $22.57 1,607,685
2021-01-07 $23.01 $23.02 $22.59 $22.82 $22.63 2,476,773
2021-01-06 $21.89 $22.70 $21.77 $22.56 $22.37 2,045,971
2021-01-05 $20.85 $21.38 $20.81 $21.25 $21.07 499,861
2021-01-04 $21.45 $21.53 $20.73 $20.91 $20.73 413,582
2020-12-31 $21.21 $21.30 $20.97 $21.21 $21.03 346,849
2020-12-30 $20.97 $21.20 $20.93 $21.10 $20.92 388,500
2020-12-29 $21.25 $21.25 $20.77 $20.91 $20.68 391,924
2020-12-28 $21.32 $21.33 $21.09 $21.12 $20.89 359,163
2020-12-24 $21.17 $21.17 $20.93 $21.07 $20.84 177,847
2020-12-23 $20.99 $21.11 $20.94 $21.02 $20.79 420,158
2020-12-22 $21.03 $21.03 $20.77 $20.86 $20.63 360,012
2020-12-21 $20.67 $21.01 $20.55 $20.92 $20.69 379,525
2020-12-18 $21.06 $21.14 $20.84 $20.92 $20.69 362,383
2020-12-17 $20.96 $20.99 $20.83 $20.99 $20.76 509,573
2020-12-16 $21.18 $21.18 $20.79 $20.87 $20.64 666,887
2020-12-15 $20.85 $21.07 $20.70 $21.00 $20.77 354,330
2020-12-14 $21.22 $21.22 $20.67 $20.67 $20.44 577,200
2020-12-11 $21.01 $21.01 $20.75 $20.94 $20.71 266,268
2020-12-10 $21.07 $21.07 $20.81 $20.97 $20.74 415,348
2020-12-09 $21.22 $21.26 $20.94 $21.10 $20.87 611,828
2020-12-08 $20.97 $21.10 $20.85 $21.03 $20.80 466,285
2020-12-07 $21.01 $21.06 $20.82 $20.91 $20.68 667,770
2020-12-04 $20.63 $21.02 $20.62 $20.99 $20.76 652,778
2020-12-03 $20.55 $20.61 $20.38 $20.49 $20.26 303,247
2020-12-02 $20.51 $20.51 $20.34 $20.42 $20.19 469,476
2020-12-01 $20.63 $20.71 $20.44 $20.46 $20.23 262,699
2020-11-30 $20.67 $20.67 $20.21 $20.28 $20.05 377,852
2020-11-27 $20.75 $20.75 $20.50 $20.60 $20.37 266,027
2020-11-25 $20.95 $20.95 $20.48 $20.60 $20.37 834,677
2020-11-24 $20.58 $20.91 $20.49 $20.88 $20.65 798,834
2020-11-23 $20.16 $20.35 $20.14 $20.30 $20.07 506,198
2020-11-20 $20.12 $20.12 $19.86 $19.96 $19.74 373,571
2020-11-19 $19.91 $20.05 $19.79 $20.03 $19.81 449,379
2020-11-18 $20.21 $20.28 $19.96 $19.96 $19.74 849,508
2020-11-17 $20.14 $20.14 $19.72 $20.05 $19.83 628,428
2020-11-16 $19.94 $20.16 $19.80 $20.16 $19.94 985,820
2020-11-13 $19.23 $19.50 $19.21 $19.47 $19.25 405,214
2020-11-12 $19.37 $19.37 $18.84 $19.01 $18.80 679,841
2020-11-11 $19.79 $19.88 $19.19 $19.33 $19.12 880,882
2020-11-10 $19.31 $19.61 $19.19 $19.52 $19.30 1,317,981
2020-11-09 $20.34 $20.58 $19.10 $19.15 $18.94 1,296,365
2020-11-06 $18.68 $18.68 $18.43 $18.47 $18.26 448,476
2020-11-05 $18.21 $18.72 $18.15 $18.57 $18.36 994,340
2020-11-04 $18.45 $18.45 $17.81 $17.93 $17.73 1,739,239
2020-11-03 $18.39 $18.68 $18.30 $18.62 $18.41 2,166,485
2020-11-02 $17.75 $18.10 $17.66 $18.10 $17.90 848,116
2020-10-30 $17.37 $17.48 $17.19 $17.43 $17.24 220,551
2020-10-29 $17.17 $17.54 $17.01 $17.40 $17.21 342,640
2020-10-28 $17.31 $17.33 $17.04 $17.05 $16.86 291,759
2020-10-27 $17.86 $17.87 $17.58 $17.61 $17.41 462,762
2020-10-26 $18.22 $18.22 $17.66 $17.84 $17.64 416,202
2020-10-23 $18.30 $18.36 $18.17 $18.33 $18.13 1,840,923
2020-10-22 $18.11 $18.18 $18.00 $18.17 $17.97 849,651
2020-10-21 $18.26 $18.33 $18.02 $18.02 $17.82 350,645
2020-10-20 $18.23 $18.39 $18.12 $18.15 $17.95 920,442
2020-10-19 $18.40 $18.43 $18.03 $18.09 $17.89 267,538
2020-10-16 $18.35 $18.40 $18.22 $18.27 $18.07 532,138
2020-10-15 $18.00 $18.23 $17.85 $18.21 $18.01 589,010
2020-10-14 $18.17 $18.22 $18.07 $18.08 $17.88 313,671
2020-10-13 $18.31 $18.32 $17.97 $18.04 $17.84 207,643
2020-10-12 $18.41 $18.41 $18.24 $18.33 $18.13 209,628
2020-10-09 $18.34 $18.35 $18.11 $18.19 $17.99 1,086,537
2020-10-08 $18.19 $18.19 $17.95 $18.16 $17.96 266,966
2020-10-07 $17.75 $17.99 $17.71 $17.96 $17.76 142,134
2020-10-06 $17.76 $17.94 $17.45 $17.46 $17.27 99,329
2020-10-05 $17.23 $17.65 $17.23 $17.60 $17.40 127,498
2020-10-02 $16.46 $17.24 $16.46 $17.17 $16.98 67,719
2020-10-01 $16.98 $17.02 $16.70 $16.83 $16.64 172,971
2020-09-30 $16.95 $17.13 $16.73 $16.86 $16.67 108,792
2020-09-29 $16.88 $16.99 $16.73 $16.81 $16.62 64,448
2020-09-28 $16.85 $17.06 $16.85 $16.95 $16.76 72,377
2020-09-25 $16.29 $16.59 $16.29 $16.54 $16.35 46,301
2020-09-24 $16.35 $16.58 $16.12 $16.38 $16.19 75,532
2020-09-23 $16.66 $16.80 $16.29 $16.29 $16.11 121,437
2020-09-22 $16.36 $16.65 $16.36 $16.57 $16.39 138,199
2020-09-21 $16.90 $16.90 $16.21 $16.37 $16.19 86,825
2020-09-18 $17.47 $17.49 $17.09 $17.12 $16.93 58,296
2020-09-17 $17.04 $17.42 $16.95 $17.34 $17.15 333,191
2020-09-16 $17.34 $17.50 $17.19 $17.30 $17.11 236,547
2020-09-15 $17.29 $17.32 $17.15 $17.19 $17.00 123,852
2020-09-14 $17.12 $17.18 $16.96 $17.15 $16.96 58,397
2020-09-11 $16.89 $17.00 $16.76 $16.84 $16.65 85,780
2020-09-10 $16.95 $16.95 $16.68 $16.74 $16.55 35,362
2020-09-09 $16.94 $17.03 $16.79 $16.92 $16.73 69,325
2020-09-08 $17.00 $17.00 $16.65 $16.67 $16.48 97,548
2020-09-04 $17.20 $17.30 $16.91 $17.08 $16.89 125,129
2020-09-03 $17.53 $17.60 $16.96 $17.05 $16.86 134,103
2020-09-02 $17.44 $17.64 $17.32 $17.62 $17.42 72,829
2020-09-01 $17.10 $17.34 $16.91 $17.34 $17.15 32,367
2020-08-31 $17.30 $17.30 $17.04 $17.06 $16.87 71,419
2020-08-28 $17.31 $17.38 $17.10 $17.30 $17.11 67,916
2020-08-27 $17.26 $17.26 $17.07 $17.16 $16.97 65,325
2020-08-26 $17.19 $17.19 $17.01 $17.09 $16.90 136,997
2020-08-25 $17.29 $17.29 $17.01 $17.13 $16.94 137,567
2020-08-24 $17.07 $17.15 $16.96 $17.15 $16.96 75,567
2020-08-21 $16.85 $16.96 $16.83 $16.89 $16.70 51,823
2020-08-20 $16.98 $17.02 $16.84 $16.98 $16.79 53,583
2020-08-19 $17.24 $17.24 $17.03 $17.03 $16.84 125,421
2020-08-18 $17.41 $17.41 $17.14 $17.14 $16.95 54,439
2020-08-17 $17.46 $17.46 $17.25 $17.31 $17.12 117,002
2020-08-14 $17.36 $17.39 $17.13 $17.28 $17.09 94,474
2020-08-13 $17.47 $17.47 $17.19 $17.25 $17.06 110,378
2020-08-12 $17.58 $17.58 $17.30 $17.41 $17.22 119,666
2020-08-11 $17.47 $17.61 $17.30 $17.33 $17.14 404,343
2020-08-10 $16.99 $17.23 $16.90 $17.21 $17.02 122,953
2020-08-07 $16.58 $16.86 $16.53 $16.83 $16.64 65,912
2020-08-06 $16.58 $16.63 $16.48 $16.58 $16.40 59,555
2020-08-05 $16.34 $16.51 $16.32 $16.50 $16.32 107,096
2020-08-04 $16.07 $16.11 $15.98 $16.09 $15.91 41,307
2020-08-03 $15.92 $16.07 $15.80 $16.01 $15.83 91,172
2020-07-31 $15.93 $15.93 $15.41 $15.73 $15.55 36,867
2020-07-30 $15.81 $15.87 $15.65 $15.82 $15.64 174,819
2020-07-29 $15.88 $16.10 $15.82 $16.07 $15.89 845,813
2020-07-28 $16.10 $16.10 $15.70 $15.72 $15.55 74,424
2020-07-27 $16.04 $16.11 $15.85 $16.08 $15.90 83,042
2020-07-24 $16.04 $16.04 $15.86 $15.87 $15.69 166,117
2020-07-23 $16.12 $16.13 $15.90 $16.01 $15.83 99,474
2020-07-22 $16.04 $16.04 $15.87 $15.96 $15.78 138,565
2020-07-21 $15.95 $16.01 $15.83 $15.91 $15.73 407,553
2020-07-20 $16.01 $16.01 $15.60 $15.63 $15.46 540,539
2020-07-17 $15.72 $15.93 $15.72 $15.83 $15.65 34,694
2020-07-16 $15.91 $15.91 $15.64 $15.75 $15.57 158,085
2020-07-15 $15.73 $15.90 $15.53 $15.77 $15.59 261,300
2020-07-14 $15.04 $15.35 $14.90 $15.32 $15.15 178,788
2020-07-13 $15.09 $15.25 $14.92 $14.95 $14.78 120,900
2020-07-10 $14.75 $14.90 $14.62 $14.87 $14.70 34,265
2020-07-09 $15.11 $15.11 $14.57 $14.64 $14.48 215,855
2020-07-08 $15.17 $15.17 $14.80 $14.95 $14.78 147,571
2020-07-07 $15.19 $15.23 $14.99 $15.00 $14.83 50,600
2020-07-06 $15.30 $15.46 $15.25 $15.36 $15.19 76,400
2020-07-02 $15.32 $15.55 $15.09 $15.16 $14.99 127,100
2020-07-01 $15.27 $15.32 $14.95 $14.95 $14.78 60,711
2020-06-30 $15.08 $15.30 $15.00 $15.27 $15.10 74,429
2020-06-29 $14.83 $15.11 $14.75 $15.07 $14.90 62,755
2020-06-26 $14.81 $14.82 $14.60 $14.63 $14.43 145,900
2020-06-25 $14.59 $14.96 $14.50 $14.96 $14.76 77,016
2020-06-24 $15.01 $15.14 $14.66 $14.68 $14.48 68,536
2020-06-23 $15.49 $15.49 $15.25 $15.27 $15.06 54,268
2020-06-22 $15.33 $15.33 $14.94 $15.21 $15.00 122,652
2020-06-19 $15.62 $15.62 $15.06 $15.16 $14.95 127,942
2020-06-18 $15.43 $15.43 $15.18 $15.25 $15.04 118,590
2020-06-17 $15.79 $15.79 $15.36 $15.36 $15.15 112,979
2020-06-16 $16.02 $16.02 $15.31 $15.54 $15.33 238,535
2020-06-15 $14.27 $15.15 $14.25 $15.03 $14.83 90,565
2020-06-12 $15.10 $15.11 $14.50 $14.79 $14.59 136,567
2020-06-11 $15.01 $15.16 $14.34 $14.51 $14.31 58,137
2020-06-10 $16.12 $16.12 $15.75 $15.80 $15.58 16,738
2020-06-09 $16.21 $16.31 $16.09 $16.18 $15.96 287,886
2020-06-08 $16.77 $16.77 $16.47 $16.54 $16.31 289,200
2020-06-05 $16.55 $16.74 $16.39 $16.46 $16.24 341,178
2020-06-04 $15.63 $15.81 $15.50 $15.81 $15.59 1,132,811
2020-06-03 $15.40 $15.75 $15.40 $15.62 $15.41 1,463,489
2020-06-02 $14.97 $15.13 $14.97 $15.10 $14.89 25,493
2020-06-01 $14.91 $14.93 $14.66 $14.80 $14.60 47,433
2020-05-29 $14.60 $14.77 $14.56 $14.70 $14.50 9,400
2020-05-28 $15.37 $15.37 $14.66 $14.81 $14.61 94,940
2020-05-27 $14.80 $15.11 $14.73 $15.11 $14.90 1,156,064
2020-05-26 $14.38 $14.62 $14.05 $14.55 $14.35 40,435
2020-05-22 $13.88 $13.88 $13.69 $13.84 $13.65 46,332
2020-05-21 $13.75 $13.98 $13.73 $13.82 $13.63 739,961
2020-05-20 $13.76 $13.98 $13.76 $13.82 $13.63 168,545
2020-05-19 $13.72 $13.79 $13.49 $13.49 $13.31 83,537
2020-05-18 $13.35 $13.78 $13.35 $13.72 $13.53 37,656
2020-05-15 $12.54 $12.84 $12.54 $12.77 $12.60 56,009
2020-05-14 $12.30 $12.73 $11.99 $12.71 $12.54 359,983
2020-05-13 $12.76 $12.80 $12.37 $12.51 $12.34 179,945
2020-05-12 $13.38 $13.48 $12.91 $12.91 $12.73 78,049
2020-05-11 $13.62 $13.62 $13.29 $13.43 $13.25 31,905
2020-05-08 $13.56 $13.70 $13.50 $13.70 $13.51 39,600
2020-05-07 $13.19 $13.44 $13.01 $13.29 $13.11 58,553
2020-05-06 $13.48 $13.48 $13.04 $13.09 $12.91 260,377
2020-05-05 $13.54 $13.63 $13.30 $13.31 $13.13 59,704
2020-05-04 $13.13 $13.27 $13.00 $13.27 $13.09 126,159
2020-05-01 $13.46 $13.48 $13.17 $13.31 $13.13 37,106
2020-04-30 $14.42 $14.42 $13.78 $13.80 $13.61 53,746
2020-04-29 $14.17 $14.39 $14.06 $14.27 $14.08 154,751
2020-04-28 $13.75 $13.90 $13.57 $13.70 $13.51 79,153
2020-04-27 $13.12 $13.51 $13.03 $13.42 $13.24 168,689
2020-04-24 $12.94 $12.95 $12.67 $12.87 $12.69 17,703
2020-04-23 $12.76 $12.97 $12.71 $12.71 $12.54 95,500
2020-04-22 $12.59 $12.75 $12.48 $12.55 $12.38 32,788
2020-04-21 $12.49 $12.51 $12.26 $12.38 $12.21 167,312
2020-04-20 $13.09 $13.09 $12.62 $12.69 $12.52 46,947
2020-04-17 $12.86 $13.16 $12.66 $13.11 $12.93 146,579
2020-04-16 $12.72 $12.72 $12.25 $12.47 $12.30 67,438
2020-04-15 $12.92 $12.92 $12.46 $12.62 $12.44 53,398
2020-04-14 $13.24 $13.39 $13.05 $13.19 $13.01 40,017
2020-04-13 $13.46 $13.46 $12.87 $13.00 $12.82 45,695
2020-04-09 $13.38 $13.71 $13.26 $13.46 $13.28 120,165
2020-04-08 $12.70 $13.18 $12.70 $13.14 $12.96 25,699
2020-04-07 $13.05 $13.32 $12.64 $12.64 $12.47 66,140
2020-04-06 $12.30 $12.63 $12.28 $12.48 $12.31 135,000
2020-04-03 $12.09 $12.09 $11.51 $11.64 $11.48 27,074
2020-04-02 $11.92 $12.19 $11.70 $11.99 $11.83 53,606
2020-04-01 $12.09 $12.09 $11.71 $11.93 $11.77 123,771
2020-03-31 $12.08 $12.54 $12.08 $12.31 $12.14 197,095
2020-03-30 $11.87 $12.18 $11.68 $12.16 $11.99 48,282
2020-03-27 $12.05 $12.15 $11.82 $11.90 $11.74 118,233
2020-03-26 $11.79 $12.45 $11.76 $12.45 $12.28 1,224,624
2020-03-25 $11.34 $12.16 $11.24 $11.71 $11.55 888,337
2020-03-24 $10.56 $11.32 $10.56 $11.32 $11.17 97,712
2020-03-23 $10.36 $10.49 $9.77 $10.02 $9.88 1,323,071
2020-03-20 $11.21 $11.25 $10.35 $10.35 $10.21 37,819
2020-03-19 $10.30 $11.13 $10.10 $11.13 $10.98 36,501
2020-03-18 $10.97 $11.11 $9.89 $10.56 $10.42 78,241
2020-03-17 $11.42 $12.40 $11.17 $12.22 $12.05 291,776
2020-03-16 $11.67 $12.19 $11.00 $11.31 $11.16 94,625
2020-03-13 $12.78 $12.92 $12.03 $12.89 $12.71 316,625
2020-03-12 $12.28 $12.66 $11.05 $12.00 $11.84 733,042
2020-03-11 $13.75 $13.75 $13.23 $13.40 $13.22 86,450
2020-03-10 $14.20 $14.22 $13.50 $14.22 $14.03 35,352
2020-03-09 $14.28 $14.81 $13.37 $13.51 $13.33 78,702
2020-03-06 $15.01 $15.36 $14.98 $15.23 $15.02 30,283
2020-03-05 $15.79 $15.95 $15.51 $15.60 $15.39 52,707
2020-03-04 $16.09 $16.28 $15.89 $16.26 $16.04 22,731
2020-03-03 $15.99 $16.49 $15.60 $15.70 $15.49 360,793
2020-03-02 $15.52 $16.05 $15.47 $16.00 $15.78 31,966
2020-02-28 $15.36 $15.64 $15.17 $15.58 $15.37 71,929
2020-02-27 $16.17 $16.39 $15.84 $15.85 $15.63 72,764
2020-02-26 $16.65 $16.82 $16.37 $16.41 $16.19 49,959
2020-02-25 $17.21 $17.27 $16.58 $16.59 $16.36 88,711
2020-02-24 $17.05 $17.32 $17.05 $17.28 $17.04 39,607
2020-02-21 $17.78 $17.79 $17.65 $17.73 $17.49 13,641
2020-02-20 $17.79 $17.91 $17.71 $17.82 $17.58 21,955
2020-02-19 $17.85 $17.86 $17.78 $17.82 $17.58 32,449
2020-02-18 $17.93 $17.93 $17.60 $17.69 $17.45 54,602
2020-02-14 $17.99 $17.99 $17.78 $17.85 $17.61 18,397
2020-02-13 $17.87 $17.93 $17.82 $17.90 $17.66 14,009
2020-02-12 $17.90 $17.94 $17.83 $17.90 $17.66 31,206
2020-02-11 $17.81 $17.89 $17.73 $17.76 $17.52 60,643
2020-02-10 $17.48 $17.62 $17.48 $17.62 $17.38 21,202
2020-02-07 $17.82 $17.82 $17.57 $17.58 $17.34 26,156
2020-02-06 $17.90 $17.90 $17.73 $17.81 $17.57 29,540
2020-02-05 $17.80 $17.92 $17.74 $17.92 $17.68 23,608
2020-02-04 $17.51 $17.62 $17.48 $17.56 $17.32 84,307
2020-02-03 $17.23 $17.31 $17.16 $17.22 $16.99 18,576
2020-01-31 $17.31 $17.33 $17.01 $17.07 $16.84 51,929
2020-01-30 $17.25 $17.44 $17.22 $17.44 $17.20 18,027
2020-01-29 $17.46 $17.60 $17.45 $17.47 $17.23 22,887
2020-01-28 $17.26 $17.47 $17.26 $17.40 $17.16 20,903
2020-01-27 $17.34 $17.37 $17.25 $17.26 $17.02 26,900
2020-01-24 $17.89 $17.89 $17.43 $17.57 $17.33 48,410
2020-01-23 $17.71 $17.79 $17.41 $17.79 $17.55 13,425
2020-01-22 $17.64 $17.77 $17.63 $17.68 $17.44 18,699
2020-01-21 $17.92 $17.92 $17.65 $17.72 $17.48 22,460
2020-01-17 $17.94 $17.95 $17.88 $17.92 $17.68 42,307
2020-01-16 $17.64 $17.86 $17.64 $17.82 $17.58 31,137
2020-01-15 $17.55 $17.74 $17.55 $17.63 $17.39 16,687
2020-01-14 $17.58 $17.76 $17.58 $17.62 $17.38 38,870
2020-01-13 $17.52 $17.68 $17.49 $17.68 $17.44 26,529
2020-01-10 $17.65 $17.71 $17.51 $17.56 $17.32 17,222
2020-01-09 $17.76 $17.86 $17.64 $17.69 $17.44 62,154
2020-01-08 $17.63 $17.76 $17.63 $17.71 $17.46 21,290
2020-01-07 $17.72 $17.76 $17.64 $17.66 $17.42 38,352
2020-01-06 $17.74 $17.74 $17.56 $17.69 $17.44 52,812
2020-01-03 $17.99 $17.99 $17.61 $17.74 $17.49 21,219
2020-01-02 $17.82 $17.85 $17.67 $17.78 $17.54 24,246
2019-12-31 $17.80 $17.84 $17.77 $17.81 $17.57 18,300
2019-12-30 $17.89 $17.89 $17.71 $17.72 $17.48 31,136
2019-12-27 $17.97 $17.97 $17.82 $17.86 $17.56 64,381
2019-12-26 $17.97 $17.97 $17.80 $17.84 $17.54 23,123
2019-12-24 $17.90 $17.90 $17.81 $17.82 $17.52 45,533
2019-12-23 $17.99 $17.99 $17.80 $17.86 $17.56 21,143
2019-12-20 $17.76 $17.89 $17.72 $17.89 $17.59 19,834
2019-12-19 $17.83 $17.83 $17.69 $17.75 $17.46 26,126
2019-12-18 $17.70 $17.79 $17.63 $17.78 $17.48 65,024
2019-12-17 $17.82 $17.82 $17.72 $17.74 $17.45 45,527
2019-12-16 $17.67 $17.86 $17.67 $17.69 $17.40 13,477
2019-12-13 $17.79 $17.89 $17.65 $17.66 $17.37 9,335
2019-12-12 $17.50 $17.80 $17.50 $17.79 $17.49 18,367
2019-12-11 $17.38 $17.59 $17.38 $17.56 $17.27 24,283
2019-12-10 $17.55 $17.55 $17.37 $17.39 $17.10 11,153
2019-12-09 $17.54 $17.54 $17.43 $17.46 $17.17 8,470
2019-12-06 $17.35 $17.59 $17.35 $17.49 $17.20 15,386
2019-12-05 $17.12 $17.32 $17.12 $17.29 $17.00 14,166
2019-12-04 $17.14 $17.33 $17.14 $17.18 $16.89 15,041
2019-12-03 $17.19 $17.19 $17.00 $17.12 $16.84 12,296
2019-12-02 $17.44 $17.50 $17.31 $17.31 $17.02 15,990
2019-11-29 $17.51 $17.51 $17.41 $17.41 $17.12 4,661
2019-11-27 $17.52 $17.60 $17.52 $17.59 $17.30 8,186
2019-11-26 $17.44 $17.55 $17.44 $17.53 $17.24 27,189
2019-11-25 $17.24 $17.50 $17.24 $17.46 $17.17 18,953
2019-11-22 $17.12 $17.28 $17.12 $17.23 $16.94 6,700
2019-11-21 $17.13 $17.24 $17.09 $17.13 $16.85 23,520
2019-11-20 $17.23 $17.34 $17.11 $17.19 $16.90 19,601
2019-11-19 $17.48 $17.48 $17.27 $17.36 $17.07 84,017
2019-11-18 $17.33 $17.38 $17.28 $17.36 $17.07 35,763
2019-11-15 $17.35 $17.51 $17.35 $17.44 $17.15 27,157
2019-11-14 $17.25 $17.40 $17.25 $17.36 $17.07 43,294
2019-11-13 $17.31 $17.36 $17.28 $17.30 $17.01 34,400
2019-11-12 $17.52 $17.55 $17.40 $17.47 $17.18 318,719
2019-11-11 $17.43 $17.45 $17.32 $17.44 $17.15 405,134
2019-11-08 $17.48 $17.49 $17.40 $17.46 $17.17 175,200
2019-11-07 $17.54 $17.60 $17.40 $17.45 $17.16 109,833
2019-11-06 $17.46 $17.50 $17.29 $17.39 $17.10 174,070
2019-11-05 $17.48 $17.74 $17.43 $17.46 $17.17 558,400
2019-11-04 $17.14 $17.37 $17.14 $17.37 $17.08 122,140
2019-11-01 $16.80 $17.07 $16.80 $17.07 $16.79 12,200
2019-10-31 $16.73 $16.74 $16.52 $16.58 $16.30 22,422
2019-10-30 $16.88 $16.88 $16.66 $16.80 $16.52 14,587
2019-10-29 $16.76 $16.92 $16.76 $16.85 $16.57 16,904
2019-10-28 $16.80 $16.93 $16.80 $16.85 $16.57 19,973
2019-10-25 $16.69 $16.80 $16.66 $16.77 $16.49 411,000
2019-10-24 $16.61 $16.79 $16.54 $16.63 $16.35 14,998
2019-10-23 $16.55 $16.72 $16.55 $16.64 $16.36 19,491
2019-10-22 $16.49 $16.69 $16.45 $16.64 $16.36 15,970
2019-10-21 $16.40 $16.61 $16.40 $16.52 $16.25 11,853
2019-10-18 $16.35 $16.43 $16.31 $16.41 $16.14 11,441
2019-10-17 $16.26 $16.47 $16.26 $16.38 $16.11 19,900
2019-10-16 $16.14 $16.26 $16.14 $16.17 $15.90 9,558
2019-10-15 $16.13 $16.27 $16.05 $16.21 $15.94 19,313
2019-10-14 $16.00 $16.04 $15.97 $16.00 $15.73 12,714
2019-10-11 $15.88 $16.26 $15.88 $16.08 $15.81 10,118
2019-10-10 $15.40 $15.69 $15.40 $15.61 $15.35 90,040
2019-10-09 $15.52 $15.52 $15.36 $15.47 $15.21 11,943
2019-10-08 $15.43 $15.45 $15.30 $15.30 $15.05 13,984
2019-10-07 $15.54 $15.77 $15.54 $15.56 $15.30 9,559
2019-10-04 $15.54 $15.66 $15.48 $15.64 $15.38 7,200
2019-10-03 $15.32 $15.54 $15.22 $15.44 $15.18 10,212
2019-10-02 $15.60 $15.70 $15.31 $15.40 $15.14 26,713
2019-10-01 $16.16 $16.36 $15.77 $15.79 $15.53 29,849
2019-09-30 $16.12 $16.24 $16.12 $16.17 $15.90 30,100
2019-09-27 $16.20 $16.21 $16.07 $16.09 $15.82 13,369
2019-09-26 $16.28 $16.28 $16.05 $16.12 $15.85 22,549
2019-09-25 $15.91 $16.23 $15.91 $16.20 $15.93 15,020
2019-09-24 $16.20 $16.30 $15.96 $15.99 $15.72 17,836
2019-09-23 $16.07 $16.29 $16.01 $16.21 $15.94 25,200
2019-09-20 $16.22 $16.36 $16.18 $16.22 $15.95 12,256
2019-09-19 $16.34 $16.43 $16.29 $16.30 $16.02 23,347
2019-09-18 $16.35 $16.38 $16.27 $16.38 $16.11 11,300
2019-09-17 $16.57 $16.57 $16.34 $16.49 $16.22 14,777
2019-09-16 $16.34 $16.59 $16.34 $16.51 $16.24 10,026
2019-09-13 $16.38 $16.61 $16.38 $16.53 $16.26 13,792
2019-09-12 $16.48 $16.48 $16.30 $16.38 $16.11 20,173
2019-09-11 $16.24 $16.36 $16.15 $16.36 $16.09 10,141
2019-09-10 $15.95 $16.15 $15.86 $16.12 $15.85 16,019
2019-09-09 $15.83 $15.92 $15.74 $15.88 $15.62 143,036
2019-09-06 $15.75 $15.75 $15.65 $15.71 $15.45 8,600
2019-09-05 $15.45 $15.73 $15.45 $15.65 $15.39 13,500
2019-09-04 $15.34 $15.34 $15.31 $15.32 $15.07 9,000
2019-09-03 $15.23 $15.23 $15.06 $15.20 $14.95 35,200
2019-08-30 $15.41 $15.43 $15.35 $15.39 $15.13 5,100
2019-08-29 $15.11 $15.33 $15.10 $15.28 $15.03 24,385
2019-08-28 $14.70 $15.03 $14.70 $15.00 $14.75 16,856
2019-08-27 $15.01 $15.01 $14.81 $14.81 $14.56 22,594
2019-08-26 $14.97 $15.00 $14.86 $14.95 $14.70 9,732
2019-08-23 $15.19 $15.25 $14.86 $14.87 $14.62 28,856
2019-08-22 $15.44 $15.44 $15.28 $15.33 $15.08 6,558
2019-08-21 $15.28 $15.43 $15.28 $15.34 $15.09 30,246
2019-08-20 $15.22 $15.31 $15.22 $15.25 $14.99 3,755
2019-08-19 $15.27 $15.42 $15.27 $15.35 $15.10 23,080
2019-08-16 $15.03 $15.22 $15.01 $15.17 $14.92 9,180
2019-08-15 $14.90 $14.94 $14.75 $14.85 $14.60 54,116
2019-08-14 $15.29 $15.29 $14.93 $14.96 $14.71 53,951
2019-08-13 $15.11 $15.61 $15.11 $15.38 $15.12 29,032
2019-08-12 $15.32 $15.33 $15.18 $15.21 $14.96 15,557
2019-08-09 $15.56 $15.60 $15.39 $15.44 $15.18 89,496
2019-08-08 $15.50 $15.68 $15.47 $15.66 $15.40 35,361
2019-08-07 $15.16 $15.40 $15.12 $15.36 $15.10 32,437
2019-08-06 $15.27 $15.40 $15.17 $15.37 $15.11 108,908
2019-08-05 $15.29 $15.32 $15.13 $15.26 $15.01 41,647
2019-08-02 $15.65 $15.66 $15.49 $15.58 $15.32 180,769
2019-08-01 $16.16 $16.19 $15.75 $15.79 $15.53 11,114
2019-07-31 $16.39 $16.53 $16.21 $16.21 $15.94 37,735
2019-07-30 $16.21 $16.46 $16.21 $16.45 $16.18 15,602
2019-07-29 $16.28 $16.29 $16.23 $16.24 $15.97 15,338
2019-07-26 $16.30 $16.35 $16.23 $16.31 $16.04 28,222
2019-07-25 $16.30 $16.40 $16.23 $16.23 $15.96 22,833
2019-07-24 $16.13 $16.40 $16.13 $16.40 $16.13 13,856
2019-07-23 $16.06 $16.28 $16.06 $16.26 $15.99 12,435
2019-07-22 $16.01 $16.11 $16.01 $16.01 $15.74 22,602
2019-07-19 $16.12 $16.12 $16.04 $16.09 $15.82 25,086
2019-07-18 $15.94 $15.95 $15.88 $15.92 $15.66 13,604
2019-07-17 $16.45 $16.45 $16.02 $16.04 $15.77 28,438
2019-07-16 $16.16 $16.48 $16.16 $16.40 $16.13 44,764
2019-07-15 $16.20 $16.28 $16.15 $16.27 $16.00 24,032
2019-07-12 $15.96 $16.29 $15.96 $16.24 $15.97 16,620
2019-07-11 $15.93 $16.02 $15.89 $16.02 $15.75 18,998
2019-07-10 $16.26 $16.26 $15.98 $15.98 $15.71 18,603
2019-07-09 $16.05 $16.13 $16.00 $16.13 $15.86 13,201
2019-07-08 $16.24 $16.32 $16.16 $16.16 $15.89 16,062
2019-07-05 $16.41 $16.41 $16.14 $16.32 $16.05 7,240
2019-07-03 $16.29 $16.41 $16.29 $16.41 $16.13 11,706
2019-07-02 $16.36 $16.37 $16.26 $16.28 $16.01 13,660
2019-07-01 $16.57 $16.57 $16.38 $16.45 $16.18 11,763
2019-06-28 $16.20 $16.34 $16.20 $16.30 $16.03 15,801
2019-06-27 $16.06 $16.09 $15.99 $16.09 $15.82 8,752
2019-06-26 $15.88 $16.03 $15.88 $15.99 $15.66 19,815
2019-06-25 $15.89 $15.95 $15.89 $15.89 $15.56 34,117
2019-06-24 $16.12 $16.12 $15.92 $15.92 $15.59 61,054
2019-06-21 $15.97 $16.11 $15.94 $16.02 $15.69 19,003
2019-06-20 $16.05 $16.08 $15.91 $16.07 $15.74 17,863
2019-06-19 $15.72 $15.83 $15.70 $15.81 $15.48 25,245
2019-06-18 $15.51 $15.84 $15.51 $15.79 $15.47 28,654
2019-06-17 $15.45 $15.55 $15.45 $15.45 $15.13 17,819
2019-06-14 $15.70 $15.88 $15.46 $15.54 $15.22 11,377
2019-06-13 $15.50 $15.72 $15.50 $15.62 $15.30 19,271
2019-06-12 $15.55 $15.57 $15.48 $15.50 $15.18 38,610
2019-06-11 $15.73 $15.85 $15.56 $15.62 $15.30 20,828
2019-06-10 $15.64 $15.83 $15.64 $15.70 $15.38 17,808
2019-06-07 $15.55 $15.71 $15.55 $15.63 $15.31 12,161
2019-06-06 $15.60 $15.60 $15.43 $15.53 $15.21 14,300
2019-06-05 $15.52 $15.58 $15.39 $15.56 $15.24 32,639
2019-06-04 $15.18 $15.47 $15.18 $15.47 $15.15 9,426
2019-06-03 $14.78 $15.01 $14.78 $15.00 $14.69 8,891
2019-05-31 $14.84 $14.88 $14.73 $14.78 $14.48 23,771
2019-05-30 $15.02 $15.17 $15.02 $15.04 $14.73 13,490
2019-05-29 $14.99 $15.08 $14.94 $15.04 $14.73 29,909
2019-05-28 $15.24 $15.31 $15.10 $15.10 $14.79 42,497
2019-05-24 $15.24 $15.39 $15.18 $15.24 $14.93 15,986
2019-05-23 $15.32 $15.34 $15.13 $15.23 $14.92 47,233
2019-05-22 $15.77 $15.77 $15.53 $15.57 $15.25 32,187
2019-05-21 $15.54 $15.77 $15.54 $15.77 $15.45 47,399
2019-05-20 $15.46 $15.57 $15.45 $15.50 $15.18 41,113
2019-05-17 $15.80 $15.80 $15.62 $15.65 $15.33 24,758
2019-05-16 $15.68 $15.92 $15.68 $15.81 $15.49 19,863
2019-05-15 $15.51 $15.75 $15.51 $15.73 $15.41 18,413
2019-05-14 $15.62 $15.77 $15.57 $15.70 $15.38 18,348
2019-05-13 $15.59 $16.81 $15.42 $15.50 $15.18 48,191
2019-05-10 $16.16 $16.16 $15.74 $16.06 $15.73 18,222
2019-05-09 $15.86 $16.07 $15.80 $16.05 $15.72 36,135
2019-05-08 $16.07 $16.18 $16.00 $16.00 $15.67 65,478
2019-05-07 $16.25 $16.25 $16.00 $16.14 $15.81 55,396
2019-05-06 $16.15 $16.39 $16.15 $16.39 $16.05 27,263
2019-05-03 $16.30 $16.55 $16.30 $16.55 $16.21 106,607
2019-05-02 $16.30 $16.30 $16.10 $16.24 $15.90 302,568
2019-05-01 $16.58 $16.58 $16.27 $16.27 $15.94 71,737
2019-04-30 $16.45 $16.48 $16.26 $16.48 $16.14 52,021
2019-04-29 $16.34 $16.54 $16.34 $16.36 $16.02 18,620
2019-04-26 $16.28 $16.39 $16.25 $16.34 $16.00 7,917
2019-04-25 $16.61 $16.61 $16.24 $16.28 $15.95 13,335
2019-04-24 $16.50 $16.67 $16.50 $16.62 $16.27 12,861
2019-04-23 $16.36 $16.60 $16.36 $16.57 $16.22 25,748
2019-04-22 $16.37 $16.47 $16.35 $16.41 $16.07 16,574
2019-04-18 $16.44 $16.52 $16.40 $16.49 $16.15 17,249
2019-04-17 $16.47 $16.52 $16.34 $16.36 $16.02 11,761
2019-04-16 $16.24 $16.39 $16.20 $16.37 $16.03 27,782
2019-04-15 $16.27 $16.32 $16.26 $16.32 $15.98 27,893
2019-04-12 $16.20 $16.35 $16.20 $16.31 $15.97 9,786
2019-04-11 $16.01 $16.17 $16.01 $16.13 $15.80 45,133
2019-04-10 $15.93 $16.08 $15.89 $16.05 $15.72 35,709
2019-04-09 $16.26 $16.26 $15.96 $15.96 $15.63 14,223
2019-04-08 $16.22 $16.28 $16.18 $16.28 $15.94 17,924
2019-04-05 $16.25 $16.25 $16.20 $16.22 $15.89 8,828
2019-04-04 $16.14 $16.17 $16.08 $16.16 $15.83 17,115
2019-04-03 $16.00 $16.12 $16.00 $16.02 $15.69 48,084
2019-04-02 $15.94 $15.99 $15.90 $15.95 $15.62 13,217
2019-04-01 $15.81 $15.99 $15.75 $15.97 $15.64 13,396
2019-03-29 $15.70 $15.72 $15.61 $15.70 $15.38 11,626
2019-03-28 $15.35 $15.55 $15.35 $15.51 $15.19 14,258
2019-03-27 $15.28 $15.40 $15.24 $15.34 $15.02 55,622
2019-03-26 $15.28 $15.43 $15.22 $15.32 $15.00 13,520
2019-03-25 $15.23 $15.27 $15.15 $15.22 $14.91 11,006
2019-03-22 $15.77 $15.77 $15.18 $15.18 $14.87 14,844
2019-03-21 $15.59 $15.80 $15.59 $15.74 $15.42 8,514
2019-03-20 $15.57 $15.66 $15.40 $15.53 $15.21 32,966
2019-03-19 $15.76 $15.85 $15.61 $15.65 $15.33 20,608
2019-03-18 $15.54 $15.78 $15.54 $15.77 $15.45 13,094
2019-03-15 $15.68 $15.68 $15.52 $15.52 $15.20 8,895
2019-03-14 $15.55 $15.60 $15.54 $15.54 $15.22 6,243
2019-03-13 $15.60 $15.78 $15.60 $15.65 $15.33 11,191
2019-03-12 $15.56 $15.67 $15.56 $15.66 $15.34 10,414
2019-03-11 $15.33 $15.63 $15.33 $15.63 $15.31 18,710
2019-03-08 $15.33 $15.38 $15.28 $15.32 $15.00 120,134
2019-03-07 $15.70 $15.70 $15.44 $15.47 $15.15 34,884
2019-03-06 $15.79 $15.79 $15.64 $15.65 $15.33 7,233
2019-03-05 $15.81 $15.85 $15.75 $15.75 $15.43 12,599
2019-03-04 $15.77 $15.98 $15.72 $15.81 $15.48 17,435
2019-03-01 $15.87 $15.92 $15.71 $15.84 $15.51 12,671
2019-02-28 $15.97 $15.97 $15.72 $15.74 $15.42 17,360
2019-02-27 $15.94 $15.94 $15.80 $15.90 $15.57 16,543
2019-02-26 $15.93 $16.02 $15.89 $15.89 $15.56 25,505
2019-02-25 $16.18 $16.18 $16.00 $16.06 $15.73 13,595
2019-02-22 $15.97 $16.04 $15.94 $16.03 $15.70 17,688
2019-02-21 $16.06 $16.06 $15.85 $15.95 $15.62 32,669
2019-02-20 $15.80 $16.03 $15.80 $16.03 $15.70 105,484
2019-02-19 $15.60 $15.84 $15.60 $15.75 $15.43 13,204
2019-02-15 $15.69 $15.75 $15.47 $15.74 $15.41 16,611
2019-02-14 $15.43 $15.59 $15.43 $15.55 $15.23 410,200
2019-02-13 $15.50 $15.53 $15.46 $15.52 $15.20 19,301
2019-02-12 $15.18 $15.46 $15.18 $15.43 $15.11 37,444
2019-02-11 $14.99 $15.17 $14.99 $15.16 $14.84 14,817
2019-02-08 $15.03 $15.05 $14.86 $15.05 $14.74 9,139
2019-02-07 $15.20 $15.20 $14.87 $15.05 $14.74 79,509
2019-02-06 $15.36 $15.39 $15.22 $15.25 $14.93 87,222
2019-02-05 $15.27 $15.33 $15.20 $15.30 $14.99 92,251
2019-02-04 $15.17 $15.23 $15.02 $15.22 $14.91 32,602
2019-02-01 $15.00 $15.15 $15.00 $15.12 $14.81 12,568
2019-01-31 $14.99 $15.10 $14.94 $15.03 $14.72 23,237
2019-01-30 $14.90 $15.09 $14.79 $14.99 $14.68 20,906
2019-01-29 $14.68 $14.90 $14.68 $14.86 $14.55 22,292
2019-01-28 $14.78 $14.78 $14.57 $14.70 $14.40 30,813
2019-01-25 $14.52 $14.86 $14.52 $14.80 $14.50 20,638
2019-01-24 $14.43 $14.66 $14.43 $14.56 $14.26 18,125
2019-01-23 $14.66 $14.66 $14.32 $14.45 $14.15 24,641
2019-01-22 $14.70 $14.72 $14.49 $14.59 $14.29 82,804
2019-01-18 $14.75 $14.97 $14.71 $14.88 $14.57 24,854
2019-01-17 $14.39 $14.66 $14.34 $14.61 $14.31 47,467
2019-01-16 $14.32 $14.45 $14.30 $14.39 $14.09 44,568
2019-01-15 $14.32 $14.37 $14.20 $14.31 $14.02 51,544
2019-01-14 $14.25 $14.44 $14.25 $14.38 $14.08 31,967
2019-01-11 $14.30 $14.44 $14.28 $14.41 $14.12 28,436
2019-01-10 $14.22 $14.43 $14.22 $14.40 $14.10 28,046
2019-01-09 $14.14 $14.32 $14.14 $14.29 $14.00 26,395
2019-01-08 $14.04 $14.14 $14.01 $14.12 $13.83 48,509
2019-01-07 $13.74 $14.04 $13.72 $13.91 $13.63 30,979
2019-01-04 $13.49 $13.82 $13.49 $13.75 $13.47 16,958
2019-01-03 $13.41 $13.46 $13.18 $13.21 $12.94 40,372
2019-01-02 $13.15 $13.60 $13.15 $13.53 $13.25 35,007
2018-12-31 $13.36 $13.49 $13.31 $13.46 $13.18 54,663
2018-12-28 $13.55 $13.55 $13.32 $13.34 $13.07 48,752
2018-12-27 $13.18 $13.47 $13.07 $13.46 $13.08 88,123
2018-12-26 $12.77 $13.39 $12.76 $13.39 $13.01 93,192
2018-12-24 $11.81 $13.05 $11.81 $12.79 $12.43 74,338
2018-12-21 $13.33 $13.50 $13.09 $13.12 $12.75 151,879
2018-12-20 $13.38 $13.62 $13.15 $13.33 $12.95 211,114
2018-12-19 $13.72 $14.01 $13.47 $13.51 $13.13 298,654
2018-12-18 $13.83 $14.04 $13.77 $13.87 $13.47 54,038
2018-12-17 $13.96 $14.14 $13.76 $13.80 $13.41 378,379
2018-12-14 $14.34 $14.34 $13.99 $14.01 $13.61 80,378
2018-12-13 $14.35 $14.49 $14.20 $14.24 $13.84 41,382
2018-12-12 $14.53 $14.60 $14.38 $14.38 $13.97 161,202
2018-12-11 $14.47 $14.66 $14.23 $14.28 $13.88 108,887
2018-12-10 $14.46 $14.46 $14.13 $14.37 $13.96 29,622
2018-12-07 $14.79 $15.06 $14.45 $14.53 $14.12 42,532
2018-12-06 $14.75 $14.83 $14.53 $14.83 $14.41 85,433
2018-12-04 $15.61 $15.69 $14.99 $15.05 $14.63 17,106
2018-12-03 $15.59 $15.92 $15.59 $15.68 $15.24 22,418
2018-11-30 $15.50 $15.58 $15.46 $15.58 $15.14 20,978
2018-11-29 $15.49 $15.54 $15.38 $15.41 $14.97 26,447
2018-11-28 $15.23 $15.59 $14.96 $15.49 $15.05 24,329
2018-11-27 $15.10 $15.16 $15.04 $15.09 $14.66 12,709
2018-11-26 $15.14 $15.31 $15.14 $15.25 $14.82 23,050
2018-11-23 $15.21 $15.21 $15.05 $15.11 $14.68 56,872
2018-11-21 $15.04 $15.36 $15.04 $15.20 $14.77 27,368
2018-11-20 $15.15 $15.20 $14.95 $15.03 $14.61 21,994
2018-11-19 $15.73 $15.73 $15.40 $15.45 $15.01 17,376
2018-11-16 $15.67 $15.75 $15.60 $15.66 $15.22 31,799
2018-11-15 $15.30 $15.71 $15.30 $15.63 $15.19 42,148
2018-11-14 $15.65 $15.74 $15.33 $15.39 $14.96 1,262,394
2018-11-13 $15.56 $15.73 $15.41 $15.46 $15.02 881,892
2018-11-12 $15.79 $15.80 $15.44 $15.44 $15.00 39,066
2018-11-09 $16.01 $16.01 $15.62 $15.76 $15.32 65,394
2018-11-08 $16.18 $16.18 $15.97 $16.04 $15.59 49,672
2018-11-07 $16.08 $16.16 $15.87 $16.10 $15.65 161,333
2018-11-06 $15.76 $15.85 $15.74 $15.82 $15.37 34,015
2018-11-05 $15.49 $15.69 $15.49 $15.63 $15.19 9,246
2018-11-02 $15.52 $15.70 $15.45 $15.52 $15.08 107,216
2018-11-01 $15.11 $15.51 $15.11 $15.48 $15.04 13,036
2018-10-31 $15.21 $15.31 $15.07 $15.12 $14.69 19,098
2018-10-30 $14.44 $14.94 $14.43 $14.93 $14.51 14,114
2018-10-29 $14.80 $14.99 $14.43 $14.57 $14.16 27,477
2018-10-26 $14.59 $14.83 $14.45 $14.72 $14.30 28,951
2018-10-25 $14.62 $14.95 $14.62 $14.82 $14.40 19,192
2018-10-24 $15.27 $15.27 $14.60 $14.65 $14.24 54,656
2018-10-23 $15.14 $15.25 $14.89 $15.16 $14.73 251,714
2018-10-22 $15.43 $15.58 $15.43 $15.46 $15.02 51,891
2018-10-19 $15.55 $15.63 $15.43 $15.51 $15.07 15,928
2018-10-18 $15.90 $15.90 $15.55 $15.62 $15.18 14,875
2018-10-17 $16.09 $16.09 $15.79 $15.87 $15.42 7,692
2018-10-16 $15.80 $16.04 $15.79 $16.02 $15.57 13,116
2018-10-15 $15.67 $15.92 $15.67 $15.79 $15.35 17,968
2018-10-12 $16.25 $16.25 $15.65 $15.78 $15.33 63,346
2018-10-11 $15.97 $16.12 $15.71 $15.76 $15.32 38,883
2018-10-10 $16.85 $16.85 $16.11 $16.11 $15.66 77,600
2018-10-09 $16.98 $16.98 $16.74 $16.74 $16.27 129,702
2018-10-08 $16.88 $16.97 $16.83 $16.95 $16.47 37,506
2018-10-05 $17.08 $17.11 $16.89 $16.94 $16.46 23,135
2018-10-04 $17.12 $17.20 $17.05 $17.10 $16.62 36,733
2018-10-03 $17.16 $17.31 $17.11 $17.21 $16.72 12,258
2018-10-02 $17.11 $17.26 $17.11 $17.23 $16.74 6,763
2018-10-01 $17.37 $17.37 $17.15 $17.18 $16.69 50,009
2018-09-28 $17.16 $17.24 $17.16 $17.16 $16.68 4,913
2018-09-27 $17.28 $17.30 $17.24 $17.26 $16.77 6,996
2018-09-26 $17.42 $17.42 $17.25 $17.25 $16.76 13,077
2018-09-25 $17.33 $17.42 $17.32 $17.32 $16.83 14,785
2018-09-24 $17.50 $17.50 $17.32 $17.39 $16.90 9,491
2018-09-21 $17.48 $17.63 $17.48 $17.53 $17.04 21,309
2018-09-20 $17.54 $17.61 $17.50 $17.58 $17.08 37,203
2018-09-19 $17.37 $17.54 $17.37 $17.43 $16.94 22,521
2018-09-18 $17.22 $17.48 $17.22 $17.41 $16.92 26,588
2018-09-17 $17.36 $17.42 $17.19 $17.30 $16.81 20,752
2018-09-14 $17.33 $17.37 $17.21 $17.27 $16.78 31,918
2018-09-13 $17.23 $17.35 $17.23 $17.25 $16.76 11,973
2018-09-12 $17.10 $17.30 $17.10 $17.30 $16.81 22,984
2018-09-11 $17.09 $17.20 $16.96 $17.13 $16.65 34,030
2018-09-10 $17.08 $17.16 $17.08 $17.09 $16.61 19,143
2018-09-07 $17.00 $17.15 $17.00 $17.06 $16.58 11,880
2018-09-06 $17.13 $17.28 $17.11 $17.12 $16.64 32,061
2018-09-05 $17.00 $17.21 $17.00 $17.18 $16.69 21,845
2018-09-04 $17.08 $17.27 $17.04 $17.07 $16.59 30,045
2018-08-31 $17.17 $17.23 $17.15 $17.23 $16.74 4,925
2018-08-30 $17.25 $17.28 $17.17 $17.19 $16.70 24,681
2018-08-29 $17.22 $17.40 $17.22 $17.40 $16.91 26,640
2018-08-28 $17.29 $17.39 $17.23 $17.28 $16.79 46,894
2018-08-27 $17.13 $17.37 $17.13 $17.32 $16.83 25,729
2018-08-24 $17.09 $17.15 $17.07 $17.12 $16.64 12,678
2018-08-23 $17.14 $17.16 $17.03 $17.08 $16.60 33,600
2018-08-22 $17.10 $17.23 $17.10 $17.18 $16.69 26,706
2018-08-21 $17.10 $17.30 $17.10 $17.28 $16.79 90,739
2018-08-20 $16.87 $17.09 $16.86 $17.07 $16.58 24,051
2018-08-17 $16.69 $16.93 $16.69 $16.88 $16.40 6,137
2018-08-16 $16.67 $16.87 $16.64 $16.78 $16.31 20,327
2018-08-15 $16.74 $16.74 $16.51 $16.64 $16.17 14,589
2018-08-14 $16.91 $16.99 $16.85 $16.93 $16.45 63,633
2018-08-13 $16.99 $17.04 $16.78 $16.82 $16.35 95,485
2018-08-10 $17.07 $17.07 $16.79 $16.95 $16.47 23,107
2018-08-09 $17.11 $17.15 $17.00 $17.00 $16.52 10,969
2018-08-08 $17.21 $17.21 $17.03 $17.12 $16.64 23,123
2018-08-07 $17.02 $17.21 $17.02 $17.15 $16.67 17,286
2018-08-06 $16.91 $17.10 $16.91 $17.05 $16.57 22,425
2018-08-03 $16.86 $17.00 $16.86 $16.97 $16.49 44,256
2018-08-02 $16.75 $17.00 $16.75 $16.99 $16.51 809,782
2018-08-01 $17.22 $17.22 $16.91 $16.91 $16.43 6,747
2018-07-31 $16.95 $17.14 $16.95 $17.12 $16.64 7,249
2018-07-30 $16.94 $17.08 $16.86 $16.92 $16.44 12,175
2018-07-27 $17.16 $17.16 $16.94 $17.02 $16.54 22,477
2018-07-26 $17.02 $17.18 $17.02 $17.08 $16.60 18,693
2018-07-25 $16.73 $17.02 $16.73 $17.02 $16.54 18,413
2018-07-24 $16.86 $17.00 $16.80 $16.89 $16.41 26,498
2018-07-23 $16.73 $16.90 $16.73 $16.85 $16.37 124,018
2018-07-20 $16.89 $16.89 $16.77 $16.79 $16.32 6,706
2018-07-19 $16.87 $16.88 $16.67 $16.88 $16.40 40,290
2018-07-18 $16.56 $16.82 $16.56 $16.81 $16.34 92,968
2018-07-17 $16.41 $16.60 $16.41 $16.60 $16.13 12,363
2018-07-16 $16.62 $16.65 $16.49 $16.50 $16.03 18,681
2018-07-13 $16.47 $16.72 $16.47 $16.66 $16.19 13,059
2018-07-12 $16.72 $16.72 $16.52 $16.57 $16.10 15,449
2018-07-11 $16.52 $16.66 $16.49 $16.53 $16.06 17,259
2018-07-10 $16.68 $16.78 $16.67 $16.73 $16.26 13,319
2018-07-09 $16.54 $16.74 $16.54 $16.72 $16.25 12,440
2018-07-06 $16.33 $16.59 $16.33 $16.56 $16.09 11,055
2018-07-05 $16.35 $16.41 $16.29 $16.41 $15.95 10,363
2018-07-03 $16.28 $16.46 $16.22 $16.27 $15.81 7,929
2018-07-02 $16.09 $16.26 $16.09 $16.25 $15.79 9,370
2018-06-29 $16.15 $16.42 $16.15 $16.28 $15.82 10,331
2018-06-28 $16.10 $16.19 $16.01 $16.15 $15.69 9,483
2018-06-27 $16.27 $16.49 $16.18 $16.18 $15.73 15,858
2018-06-26 $16.18 $16.35 $16.18 $16.26 $15.80 46,330
2018-06-25 $16.40 $16.51 $16.16 $16.24 $15.78 31,635
2018-06-22 $16.59 $16.64 $16.56 $16.56 $16.09 17,247
2018-06-21 $16.58 $16.62 $16.38 $16.43 $15.97 51,904
2018-06-20 $16.57 $16.74 $16.55 $16.72 $16.25 10,331
2018-06-19 $16.56 $16.65 $16.44 $16.60 $16.13 17,487
2018-06-18 $16.80 $16.86 $16.69 $16.83 $16.35 19,052
2018-06-15 $16.74 $16.85 $16.72 $16.85 $16.37 32,186
2018-06-14 $16.84 $16.97 $16.81 $16.88 $16.40 122,007
2018-06-13 $17.06 $17.06 $16.84 $16.91 $16.43 27,792
2018-06-12 $16.95 $17.06 $16.92 $16.97 $16.49 9,984
2018-06-11 $16.88 $17.01 $16.88 $17.01 $16.52 25,112
2018-06-08 $16.95 $16.95 $16.79 $16.93 $16.45 19,087
2018-06-07 $16.82 $16.93 $16.82 $16.87 $16.39 42,726
2018-06-06 $16.91 $16.91 $16.69 $16.85 $16.37 35,955
2018-06-05 $16.55 $16.78 $16.55 $16.74 $16.27 25,520
2018-06-04 $16.63 $16.80 $16.59 $16.63 $16.16 13,982
2018-06-01 $16.68 $16.71 $16.64 $16.64 $16.17 8,068
2018-05-31 $16.77 $16.77 $16.46 $16.46 $16.00 14,633
2018-05-30 $16.42 $16.73 $16.42 $16.66 $16.19 20,753
2018-05-29 $16.50 $16.52 $16.33 $16.41 $15.95 54,262
2018-05-25 $16.54 $16.60 $16.47 $16.52 $16.05 15,425
2018-05-24 $16.51 $16.66 $16.51 $16.63 $16.16 14,353
2018-05-23 $16.55 $16.60 $16.50 $16.58 $16.11 15,150
2018-05-22 $16.89 $16.89 $16.65 $16.66 $16.19 32,545
2018-05-21 $16.81 $16.90 $16.78 $16.86 $16.38 18,951
2018-05-18 $16.71 $16.78 $16.67 $16.75 $16.28 14,227
2018-05-17 $16.68 $16.78 $16.60 $16.71 $16.24 30,444
2018-05-16 $16.35 $16.70 $16.35 $16.65 $16.18 18,718
2018-05-15 $16.46 $16.48 $16.31 $16.48 $16.01 40,185
2018-05-14 $16.44 $16.52 $16.39 $16.41 $15.95 18,925
2018-05-11 $16.35 $16.57 $16.35 $16.49 $16.02 61,307
2018-05-10 $16.41 $16.45 $16.32 $16.37 $15.91 45,299
2018-05-09 $16.24 $16.33 $16.17 $16.32 $15.86 20,136
2018-05-08 $15.87 $16.15 $15.87 $16.10 $15.65 27,488
2018-05-07 $15.81 $16.01 $15.81 $15.99 $15.54 20,765
2018-05-04 $15.49 $15.92 $15.48 $15.82 $15.37 26,737
2018-05-03 $15.48 $15.74 $15.42 $15.69 $15.25 27,123
2018-05-02 $15.67 $15.77 $15.58 $15.61 $15.17 25,855
2018-05-01 $15.52 $15.60 $15.35 $15.60 $15.16 49,664
2018-04-30 $15.84 $16.03 $15.63 $15.63 $15.19 24,365
2018-04-27 $15.80 $15.91 $15.75 $15.88 $15.43 24,722
2018-04-26 $16.14 $16.14 $15.79 $15.90 $15.45 41,927
2018-04-25 $15.79 $16.09 $15.79 $16.00 $15.55 27,401
2018-04-24 $16.38 $16.40 $15.74 $15.91 $15.46 30,299
2018-04-23 $16.35 $16.35 $16.14 $16.22 $15.76 27,462
2018-04-20 $16.23 $16.41 $16.21 $16.31 $15.85 256,635
2018-04-19 $16.60 $16.60 $16.36 $16.42 $15.96 83,057
2018-04-18 $16.49 $16.68 $16.39 $16.59 $16.12 42,275
2018-04-17 $16.30 $16.39 $16.27 $16.33 $15.87 17,482
2018-04-16 $16.18 $16.23 $16.08 $16.15 $15.69 26,338
2018-04-13 $16.26 $16.26 $15.95 $15.97 $15.52 185,951
2018-04-12 $16.09 $16.15 $16.00 $16.15 $15.69 167,970
2018-04-11 $15.86 $16.00 $15.84 $15.90 $15.45 27,171
2018-04-10 $16.04 $16.14 $15.98 $16.03 $15.58 24,112
2018-04-09 $15.87 $15.93 $15.75 $15.75 $15.31 50,930
2018-04-06 $15.96 $16.12 $15.54 $15.74 $15.30 43,068
2018-04-05 $15.98 $16.25 $15.98 $16.18 $15.72 22,897
2018-04-04 $15.50 $15.98 $15.50 $15.94 $15.49 43,495
2018-04-03 $15.81 $15.89 $15.68 $15.85 $15.40 17,237
2018-04-02 $16.17 $16.17 $15.50 $15.65 $15.21 87,231
2018-03-29 $15.86 $16.16 $15.85 $16.05 $15.60 31,894
2018-03-28 $15.94 $15.94 $15.66 $15.78 $15.33 28,944
2018-03-27 $16.24 $16.24 $15.78 $15.83 $15.38 46,344
2018-03-26 $15.78 $16.14 $15.78 $16.14 $15.68 191,049
2018-03-23 $16.05 $16.07 $15.68 $15.69 $15.25 36,269
2018-03-22 $16.38 $16.46 $16.03 $16.03 $15.58 40,568
2018-03-21 $16.56 $16.78 $16.56 $16.61 $16.14 16,819
2018-03-20 $16.66 $16.66 $16.43 $16.49 $16.02 44,112
2018-03-19 $16.86 $16.86 $16.33 $16.55 $16.08 62,798
2018-03-16 $16.55 $16.80 $16.54 $16.74 $16.27 47,168
2018-03-15 $16.77 $16.77 $16.51 $16.55 $16.08 32,788
2018-03-14 $16.97 $16.97 $16.59 $16.63 $16.16 38,946
2018-03-13 $17.06 $17.08 $16.83 $16.83 $16.35 45,212
2018-03-12 $17.00 $17.00 $16.83 $16.94 $16.46 31,835
2018-03-09 $16.85 $16.98 $16.76 $16.98 $16.50 41,351
2018-03-08 $16.86 $16.86 $16.49 $16.64 $16.17 34,593
2018-03-07 $16.65 $16.72 $16.49 $16.64 $16.17 27,974
2018-03-06 $16.59 $16.66 $16.42 $16.60 $16.13 32,159
2018-03-05 $16.28 $16.49 $16.19 $16.47 $16.01 37,694
2018-03-02 $16.24 $16.37 $16.00 $16.37 $15.91 159,512
2018-03-01 $16.32 $16.44 $16.08 $16.24 $15.78 48,750
2018-02-28 $16.79 $16.79 $16.30 $16.32 $15.86 133,041
2018-02-27 $16.92 $16.92 $16.61 $16.63 $16.16 75,373
2018-02-26 $16.88 $16.89 $16.65 $16.87 $16.39 92,403
2018-02-23 $16.78 $16.78 $16.57 $16.69 $16.22 83,103
2018-02-22 $16.71 $16.80 $16.59 $16.64 $16.17 52,429
2018-02-21 $16.73 $16.86 $16.57 $16.59 $16.12 99,623
2018-02-20 $16.81 $16.81 $16.55 $16.63 $16.16 80,834
2018-02-16 $16.92 $16.92 $16.59 $16.79 $16.32 147,939
2018-02-15 $16.72 $16.74 $16.41 $16.67 $16.20 119,250
2018-02-14 $16.25 $16.56 $16.14 $16.56 $16.09 188,339
2018-02-13 $16.21 $16.37 $16.07 $16.28 $15.82 193,490
2018-02-12 $16.18 $16.34 $15.98 $16.21 $15.75 334,244
2018-02-09 $15.85 $16.07 $15.44 $15.98 $15.53 147,017
2018-02-08 $16.40 $16.70 $15.77 $15.80 $15.35 64,138
2018-02-07 $16.35 $16.49 $16.32 $16.35 $15.89 82,510
2018-02-06 $15.91 $16.38 $15.70 $16.36 $15.90 103,496
2018-02-05 $16.53 $16.79 $16.02 $16.10 $15.65 165,081
2018-02-02 $17.24 $17.32 $16.73 $16.75 $16.28 153,465
2018-02-01 $17.36 $17.42 $17.21 $17.32 $16.83 144,601
2018-01-31 $17.60 $17.71 $17.19 $17.32 $16.83 263,079
2018-01-30 $17.51 $17.77 $17.36 $17.46 $16.97 424,186
2018-01-29 $17.80 $17.80 $17.61 $17.61 $17.11 345,661
2018-01-26 $17.68 $17.74 $17.52 $17.72 $17.22 67,251
2018-01-25 $17.74 $17.74 $17.46 $17.57 $17.07 105,802
2018-01-24 $17.71 $17.80 $17.50 $17.60 $17.10 107,155
2018-01-23 $17.59 $17.67 $17.40 $17.58 $17.08 115,453
2018-01-22 $17.50 $17.55 $17.38 $17.55 $17.05 78,626
2018-01-19 $17.48 $17.50 $17.37 $17.50 $17.01 58,479
2018-01-18 $17.32 $17.45 $17.32 $17.41 $16.92 910,433
2018-01-17 $17.56 $17.56 $17.36 $17.45 $16.96 76,692
2018-01-16 $17.71 $17.72 $17.31 $17.41 $16.92 120,751
2018-01-12 $17.60 $17.65 $17.51 $17.57 $17.07 78,532
2018-01-11 $17.29 $17.51 $17.28 $17.51 $17.02 179,416
2018-01-10 $17.24 $17.24 $17.11 $17.19 $16.70 67,660
2018-01-09 $17.44 $17.44 $17.23 $17.26 $16.77 100,370
2018-01-08 $17.23 $17.36 $17.15 $17.36 $16.87 91,848
2018-01-05 $17.29 $17.29 $17.11 $17.21 $16.72 59,775
2018-01-04 $17.21 $17.24 $17.10 $17.17 $16.69 87,051
2018-01-03 $17.12 $17.12 $16.95 $17.11 $16.63 68,588
2018-01-02 $16.94 $17.01 $16.83 $17.01 $16.53 78,670
2017-12-29 $17.02 $17.02 $16.77 $16.78 $16.31 104,305
2017-12-28 $16.79 $16.84 $16.72 $16.84 $16.36 64,700
2017-12-27 $16.85 $16.85 $16.73 $16.79 $16.27 62,096
2017-12-26 $16.74 $16.77 $16.70 $16.75 $16.23 48,952
2017-12-22 $16.63 $16.69 $16.59 $16.68 $16.16 55,056
2017-12-21 $16.72 $16.73 $16.56 $16.70 $16.18 59,409
2017-12-20 $16.62 $16.65 $16.52 $16.62 $16.10 152,261
2017-12-19 $16.70 $16.70 $16.40 $16.46 $15.95 26,354
2017-12-18 $16.17 $16.47 $16.17 $16.47 $15.95 31,152
2017-12-15 $16.24 $16.30 $16.17 $16.22 $15.71 109,204
2017-12-14 $16.36 $16.36 $16.13 $16.16 $15.66 15,177
2017-12-13 $16.50 $16.50 $16.36 $16.39 $15.88 5,762
2017-12-12 $16.44 $16.44 $16.36 $16.36 $15.85 10,843
2017-12-11 $16.61 $16.61 $16.39 $16.39 $15.88 32,380
2017-12-08 $16.27 $16.47 $16.27 $16.45 $15.94 17,668
2017-12-07 $16.17 $16.30 $16.17 $16.25 $15.74 16,529
2017-12-06 $16.18 $16.22 $16.17 $16.17 $15.67 1,490
2017-12-05 $16.48 $16.48 $16.15 $16.17 $15.67 13,503
2017-12-04 $16.33 $16.50 $16.33 $16.37 $15.86 12,902
2017-12-01 $16.15 $16.20 $15.88 $16.06 $15.56 9,910
2017-11-30 $16.04 $16.24 $16.01 $16.16 $15.66 22,464
2017-11-29 $15.93 $15.97 $15.92 $15.97 $15.47 4,409
2017-11-28 $15.50 $15.80 $15.50 $15.79 $15.30 9,141
2017-11-27 $15.62 $15.62 $15.51 $15.51 $15.03 8,870
2017-11-24 $15.62 $15.62 $15.62 $15.62 $15.13 3
2017-11-22 $15.59 $15.64 $15.59 $15.62 $15.13 2,326
2017-11-21 $15.59 $15.63 $15.59 $15.59 $15.10 2,822
2017-11-20 $15.52 $15.52 $15.41 $15.49 $15.01 2,259
2017-11-17 $15.49 $15.49 $15.33 $15.38 $14.90 53,651
2017-11-16 $15.28 $15.41 $15.28 $15.37 $14.89 6,154
2017-11-15 $15.22 $15.22 $15.12 $15.16 $14.69 8,584
2017-11-14 $15.25 $15.32 $15.21 $15.27 $14.79 9,368
2017-11-13 $15.41 $15.45 $15.38 $15.45 $14.96 3,534
2017-11-10 $15.55 $15.55 $15.42 $15.47 $14.99 10,366
2017-11-09 $15.50 $15.55 $15.43 $15.45 $14.96 10,332
2017-11-08 $15.57 $15.65 $15.53 $15.63 $15.14 14,058
2017-11-07 $15.68 $15.68 $15.62 $15.63 $15.14 12,175
2017-11-06 $15.71 $15.71 $15.63 $15.71 $15.22 37,632
2017-11-03 $15.60 $15.63 $15.55 $15.57 $15.09 6,677
2017-11-02 $15.60 $15.61 $15.59 $15.59 $15.10 4,927
2017-11-01 $15.55 $15.74 $15.55 $15.56 $15.08 7,017
2017-10-31 $15.60 $15.72 $15.56 $15.56 $15.08 9,559
2017-10-30 $15.70 $15.84 $15.59 $15.60 $15.11 15,889
2017-10-27 $15.70 $15.77 $15.65 $15.75 $15.26 5,511
2017-10-26 $15.71 $15.73 $15.62 $15.73 $15.24 7,552
2017-10-25 $15.66 $15.67 $15.43 $15.55 $15.07 22,238
2017-10-24 $15.73 $15.79 $15.70 $15.75 $15.26 7,353
2017-10-23 $15.78 $15.78 $15.64 $15.64 $15.15 13,156
2017-10-20 $15.52 $15.73 $15.52 $15.71 $15.22 13,012
2017-10-19 $15.55 $15.55 $15.28 $15.53 $15.05 23,806
2017-10-18 $15.53 $15.55 $15.48 $15.52 $15.04 8,593
2017-10-17 $15.64 $15.64 $15.44 $15.48 $14.99 10,514
2017-10-16 $15.70 $15.70 $15.49 $15.53 $15.05 14,372
2017-10-13 $15.58 $15.59 $15.51 $15.52 $15.04 8,323
2017-10-12 $15.54 $15.54 $15.46 $15.51 $15.03 3,393
2017-10-11 $15.38 $15.41 $15.37 $15.40 $14.92 6,722
2017-10-10 $15.43 $15.45 $15.35 $15.40 $14.92 8,392
2017-10-09 $15.50 $15.50 $15.34 $15.43 $14.95 21,849
2017-10-06 $15.59 $15.59 $15.46 $15.48 $15.00 15,591
2017-10-05 $15.62 $15.62 $15.52 $15.57 $15.09 10,205
2017-10-04 $15.51 $15.52 $15.44 $15.52 $15.04 13,325
2017-10-03 $15.60 $15.60 $15.45 $15.52 $15.04 6,199
2017-10-02 $15.52 $15.52 $15.38 $15.48 $15.00 18,310
2017-09-29 $15.35 $15.42 $15.35 $15.41 $14.93 6,225
2017-09-28 $15.35 $15.36 $15.28 $15.36 $14.88 10,321
2017-09-27 $15.23 $15.37 $15.16 $15.35 $14.87 7,422
2017-09-26 $15.23 $15.23 $15.12 $15.15 $14.68 14,338
2017-09-25 $15.14 $15.14 $15.02 $15.08 $14.61 19,279
2017-09-22 $15.04 $15.10 $15.03 $15.10 $14.63 5,250
2017-09-21 $15.10 $15.10 $15.06 $15.06 $14.59 4,258
2017-09-20 $15.00 $15.11 $14.98 $15.10 $14.63 11,251
2017-09-19 $14.98 $14.98 $14.90 $14.96 $14.49 6,710
2017-09-18 $14.88 $14.93 $14.84 $14.92 $14.46 7,326
2017-09-15 $14.73 $14.79 $14.71 $14.79 $14.33 3,635
2017-09-14 $14.87 $14.87 $14.70 $14.72 $14.26 9,188
2017-09-13 $14.89 $14.89 $14.70 $14.75 $14.29 83,271
2017-09-12 $14.76 $14.76 $14.68 $14.76 $14.30 9,133
2017-09-11 $14.72 $14.72 $14.63 $14.63 $14.18 23,443
2017-09-08 $14.41 $14.57 $14.41 $14.55 $14.10 13,419
2017-09-07 $14.58 $14.58 $14.34 $14.50 $14.05 12,398
2017-09-06 $14.49 $14.51 $14.43 $14.48 $14.03 14,163
2017-09-05 $14.51 $14.53 $14.37 $14.39 $13.94 9,347
2017-09-01 $14.52 $14.54 $14.49 $14.53 $14.08 12,987
2017-08-31 $14.47 $14.47 $14.38 $14.41 $13.96 9,625
2017-08-30 $14.21 $14.39 $14.21 $14.37 $13.92 24,747
2017-08-29 $14.03 $14.18 $14.01 $14.17 $13.73 9,451
2017-08-28 $14.00 $14.06 $13.99 $14.04 $13.60 3,014
2017-08-25 $14.08 $14.08 $13.98 $14.00 $13.56 11,381
2017-08-24 $14.11 $14.11 $13.98 $14.00 $13.57 1,768
2017-08-23 $13.99 $14.03 $13.99 $14.02 $13.58 13,998
2017-08-22 $13.91 $14.09 $13.91 $14.09 $13.65 47,570
2017-08-21 $13.99 $13.99 $13.80 $13.80 $13.37 10,433
2017-08-18 $13.89 $13.92 $13.82 $13.89 $13.46 12,137
2017-08-17 $14.10 $14.14 $13.90 $13.90 $13.47 26,151
2017-08-16 $14.33 $14.33 $14.20 $14.20 $13.76 14,060
2017-08-15 $14.31 $14.31 $14.11 $14.13 $13.69 8,865
2017-08-14 $14.19 $14.22 $14.17 $14.20 $13.76 6,117
2017-08-11 $14.17 $14.17 $14.04 $14.09 $13.65 6,477
2017-08-10 $14.25 $14.25 $14.06 $14.06 $13.62 20,020
2017-08-09 $14.33 $14.40 $14.32 $14.32 $13.87 9,055
2017-08-08 $14.45 $14.57 $14.42 $14.42 $13.97 9,154
2017-08-07 $14.42 $14.44 $14.38 $14.44 $13.99 3,374
2017-08-04 $14.26 $14.42 $14.26 $14.38 $13.93 3,963
2017-08-03 $14.47 $14.47 $14.30 $14.36 $13.91 5,032
2017-08-02 $14.37 $14.41 $14.30 $14.41 $13.96 3,291
2017-08-01 $14.44 $14.45 $14.33 $14.38 $13.93 9,156
2017-07-31 $14.44 $14.52 $14.44 $14.52 $14.07 4,351
2017-07-28 $14.49 $14.49 $14.42 $14.47 $14.02 3,094
2017-07-27 $14.62 $14.62 $14.58 $14.58 $14.13 6,662
2017-07-26 $14.85 $14.85 $14.67 $14.67 $14.21 928
2017-07-25 $14.79 $14.86 $14.79 $14.80 $14.34 17,518
2017-07-24 $14.66 $14.67 $14.63 $14.65 $14.19 6,561
2017-07-21 $14.74 $14.74 $14.66 $14.73 $14.27 6,286
2017-07-20 $14.97 $14.97 $14.70 $14.77 $14.31 6,636
2017-07-19 $14.73 $14.82 $14.68 $14.81 $14.35 6,613
2017-07-18 $14.69 $14.71 $14.65 $14.70 $14.25 2,332
2017-07-17 $14.88 $14.88 $14.76 $14.76 $14.30 12,672
2017-07-14 $14.87 $14.87 $14.79 $14.82 $14.36 6,878
2017-07-13 $14.75 $14.75 $14.66 $14.68 $14.22 5,564
2017-07-12 $14.76 $14.83 $14.71 $14.74 $14.28 12,340
2017-07-11 $14.75 $14.75 $14.55 $14.60 $14.15 21,989
2017-07-10 $14.65 $14.71 $14.60 $14.63 $14.17 14,314
2017-07-07 $14.71 $14.71 $14.44 $14.63 $14.17 15,191
2017-07-06 $14.75 $14.75 $14.60 $14.62 $14.16 9,011
2017-07-05 $14.80 $14.80 $14.58 $14.68 $14.22 9,202
2017-07-03 $14.70 $14.72 $14.66 $14.69 $14.23 4,479
2017-06-30 $14.53 $14.59 $14.52 $14.59 $14.13 3,642
2017-06-29 $14.44 $14.56 $14.37 $14.41 $13.96 5,702
2017-06-28 $14.32 $14.53 $14.32 $14.51 $14.06 1,408
2017-06-27 $14.43 $14.43 $14.31 $14.32 $13.87 8,163
2017-06-26 $14.26 $14.42 $14.26 $14.39 $13.94 14,293
2017-06-23 $14.24 $14.34 $14.16 $14.34 $13.89 6,640
2017-06-22 $14.16 $14.27 $14.13 $14.23 $13.79 14,861
2017-06-21 $14.44 $14.44 $14.14 $14.14 $13.70 28,493
2017-06-20 $14.56 $14.60 $14.31 $14.31 $13.86 6,744
2017-06-19 $14.55 $14.56 $14.46 $14.56 $14.11 22,566
2017-06-16 $14.49 $14.49 $14.33 $14.36 $13.91 27,388
2017-06-15 $14.54 $14.54 $14.29 $14.34 $13.89 12,256
2017-06-14 $14.69 $14.69 $14.41 $14.48 $14.03 16,021
2017-06-13 $14.60 $14.71 $14.59 $14.70 $14.24 19,355
2017-06-12 $14.64 $14.70 $14.54 $14.58 $14.13 34,088
2017-06-09 $14.55 $14.62 $14.46 $14.59 $14.14 18,197
2017-06-08 $14.22 $14.48 $14.21 $14.45 $14.00 107,514
2017-06-07 $14.42 $14.42 $14.17 $14.23 $13.78 21,863
2017-06-06 $14.31 $14.32 $14.26 $14.26 $13.82 17,274
2017-06-05 $14.65 $14.65 $14.46 $14.48 $14.03 16,254
2017-06-02 $14.56 $14.57 $14.52 $14.56 $14.10 1,925
2017-06-01 $14.19 $14.49 $14.19 $14.42 $13.98 2,375
2017-05-31 $14.27 $14.27 $14.08 $14.25 $13.81 4,917
2017-05-30 $14.37 $14.41 $14.28 $14.30 $13.86 5,688
2017-05-26 $14.45 $14.45 $14.29 $14.31 $13.86 12,534
2017-05-25 $14.43 $14.43 $14.27 $14.32 $13.87 3,236
2017-05-24 $14.40 $14.40 $14.25 $14.32 $13.87 7,123
2017-05-23 $14.31 $14.44 $14.22 $14.41 $13.96 30,989
2017-05-22 $14.28 $14.31 $14.20 $14.31 $13.86 17,256
2017-05-19 $14.26 $14.31 $14.25 $14.25 $13.81 1,011
2017-05-18 $13.85 $14.07 $13.85 $14.04 $13.60 15,428
2017-05-17 $14.24 $14.25 $13.98 $14.00 $13.56 15,618
2017-05-16 $14.33 $14.42 $14.33 $14.38 $13.93 12,743
2017-05-15 $14.44 $14.47 $14.37 $14.39 $13.94 15,776
2017-05-12 $14.44 $14.44 $14.26 $14.31 $13.87 12,456
2017-05-11 $14.50 $14.50 $14.35 $14.48 $14.03 12,507
2017-05-10 $14.55 $14.55 $14.51 $14.55 $14.10 7,539
2017-05-09 $14.50 $14.57 $14.50 $14.54 $14.09 27,959
2017-05-08 $14.55 $14.70 $14.54 $14.55 $14.10 4,715
2017-05-05 $14.65 $14.65 $14.53 $14.63 $14.17 3,498
2017-05-04 $14.71 $14.71 $14.43 $14.59 $14.14 14,153
2017-05-03 $14.71 $14.71 $14.55 $14.64 $14.18 8,565
2017-05-02 $14.79 $14.79 $14.67 $14.68 $14.22 10,872
2017-05-01 $14.76 $14.76 $14.57 $14.68 $14.22 22,878
2017-04-28 $14.91 $14.91 $14.63 $14.68 $14.22 17,766
2017-04-27 $14.80 $14.80 $14.79 $14.79 $14.33 588
2017-04-26 $14.91 $14.91 $14.83 $14.85 $14.39 31,397
2017-04-25 $14.89 $14.93 $14.81 $14.91 $14.45 99,481
2017-04-24 $14.68 $14.74 $14.66 $14.74 $14.28 5,302
2017-04-21 $14.40 $14.48 $14.40 $14.47 $14.02 1,105
2017-04-20 $14.44 $14.53 $14.33 $14.51 $14.06 14,288
2017-04-19 $14.32 $14.33 $14.21 $14.21 $13.77 12,693
2017-04-18 $14.20 $14.22 $14.13 $14.20 $13.76 6,910
2017-04-17 $14.41 $14.41 $14.11 $14.26 $13.82 23,075
2017-04-13 $14.31 $14.36 $14.12 $14.12 $13.68 32,228
2017-04-12 $14.80 $14.80 $14.30 $14.31 $13.87 29,528
2017-04-11 $14.77 $14.77 $14.54 $14.73 $14.27 23,586
2017-04-10 $14.73 $14.76 $14.63 $14.71 $14.25 19,249
2017-04-07 $14.68 $14.71 $14.59 $14.67 $14.21 7,940
2017-04-06 $14.47 $14.65 $14.47 $14.61 $14.16 17,283
2017-04-05 $14.81 $14.81 $14.50 $14.50 $14.05 6,586
2017-04-04 $14.58 $14.62 $14.55 $14.61 $14.16 7,144
2017-04-03 $14.84 $14.84 $14.57 $14.62 $14.17 8,633
2017-03-31 $14.75 $14.81 $14.70 $14.78 $14.32 21,605
2017-03-30 $14.63 $14.69 $14.63 $14.69 $14.23 7,501
2017-03-29 $14.84 $14.84 $14.45 $14.58 $14.13 8,696
2017-03-28 $14.34 $14.56 $14.34 $14.54 $14.09 19,642
2017-03-27 $14.30 $14.33 $14.01 $14.30 $13.85 3,986
2017-03-24 $14.51 $14.51 $14.27 $14.34 $13.89 30,617
2017-03-23 $14.45 $14.52 $14.43 $14.43 $13.98 7,975
2017-03-22 $14.28 $14.48 $14.28 $14.45 $14.00 10,061
2017-03-21 $14.85 $14.85 $14.37 $14.38 $13.93 29,239
2017-03-20 $15.89 $15.89 $14.71 $14.75 $14.29 34,018
2017-03-17 $14.92 $14.92 $14.82 $14.90 $14.44 37,759
2017-03-16 $15.03 $15.03 $14.80 $14.82 $14.36 22,767
2017-03-15 $14.72 $14.92 $14.71 $14.92 $14.46 9,112
2017-03-14 $14.76 $14.76 $14.50 $14.62 $14.16 11,201
2017-03-13 $14.83 $14.83 $14.69 $14.76 $14.30 19,718
2017-03-10 $14.74 $14.76 $14.56 $14.69 $14.23 58,156
2017-03-09 $14.75 $14.79 $14.47 $14.54 $14.09 6,796
2017-03-08 $14.84 $14.84 $14.75 $14.75 $14.29 573

Global X U.S. Infrastructure Development ETF (PAVE) News Headlines

This construction ETF is breaking out with no sell signals on the horizon, according to the charts

The Global X US Infrastructure Development ETF (PAVE) has been a source of strength over the past few years.

cnbc.com Feb. 12, 2024
Recent Global X U.S. Infrastructure Development ETF (PAVE) News
Similar Companies to Global X U.S. Infrastructure Development ETF (PAVE) 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.