Global X S&P 500 Quality Dividend ETF (QDIV) Exchange: NYSE ARCA

Data as of April 19, 2024

$32.71 ($-0.06) -0.20%

Global X S&P 500 Quality Dividend ETF - Daily Information
Click for more stock information on Global X S&P 500 Quality Dividend ETF.
Daily Information Data
Date April 19, 2024
Open $32.83
Previous Close $32.71
High $32.83
Low $32.66
Adjusted Open $32.83
Previous Adjusted Close $32.71
Adjusted High $32.83
Adjusted Low $32.66

About Global X S&P 500 Quality Dividend ETF (QDIV)

The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index is designed to provide exposure to U.S. equity securities included in the S&P 500® Index that exhibit high quality and dividend yield characteristics, as determined by Standard & Poor's Financial Services LLC, the provider of the Underlying Index (the "Index Provider"). All constituents of the Underlying Index are members of the S&P 500® Index and follow the eligibility criteria for that index. From this starting universe, eligible constituents are screened to include only securities that rank within the top 200 of the S&P 500® Index universe by both quality score and dividend yield. The Underlying Index is equal weighted and is reconstituted and rebalanced semi-annually. At each semi-annual rebalance, a sector capping methodology is applied to reduce sector concentration and increase diversification of the Underlying Index. 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. As of January 31, 2020, the Underlying Index had 70 constituents.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X S&P 500 Quality Dividend ETF (QDIV)

Date Open High Low Close Adj.Close Volume
2024-04-17 $32.83 $32.83 $32.66 $32.71 $32.71 2,326
2024-04-16 $32.77 $32.83 $32.77 $32.77 $32.77 1,152
2024-04-15 $33.39 $33.39 $32.80 $32.92 $32.92 2,139
2024-04-12 $33.30 $33.36 $33.07 $33.07 $33.07 4,275
2024-04-11 $33.57 $33.65 $33.43 $33.61 $33.61 1,485
2024-04-10 $33.92 $33.92 $33.68 $33.78 $33.78 2,451
2024-04-09 $34.09 $34.11 $34.04 $34.11 $34.11 979
2024-04-08 $33.99 $34.11 $33.99 $34.03 $34.03 3,798
2024-04-05 $33.89 $34.05 $33.88 $34.05 $34.05 1,556
2024-04-04 $34.34 $34.34 $33.91 $33.94 $33.94 1,742
2024-04-03 $34.31 $34.32 $34.19 $34.21 $34.21 3,658
2024-04-02 $34.33 $34.39 $34.25 $34.39 $34.30 3,733
2024-04-01 $34.63 $34.63 $34.55 $34.57 $34.49 1,731
2024-03-28 $34.60 $34.69 $34.60 $34.69 $34.69 904
2024-03-27 $34.20 $34.45 $34.20 $34.45 $34.45 1,769
2024-03-26 $34.06 $34.06 $33.95 $33.95 $33.95 1,643
2024-03-25 $34.09 $34.16 $34.02 $34.02 $34.02 1,497
2024-03-22 $34.24 $34.24 $34.00 $34.01 $34.01 2,131
2024-03-21 $34.14 $34.24 $34.14 $34.23 $34.23 1,808
2024-03-20 $33.85 $34.00 $33.85 $34.00 $34.00 969
2024-03-19 $33.70 $33.81 $33.69 $33.81 $33.81 4,043
2024-03-18 $33.62 $33.73 $33.58 $33.63 $33.63 1,007
2024-03-15 $33.55 $33.67 $33.55 $33.58 $33.58 9,787
2024-03-14 $33.60 $33.60 $33.44 $33.55 $33.55 2,918
2024-03-13 $33.72 $33.90 $33.72 $33.85 $33.85 1,213
2024-03-12 $33.59 $33.68 $33.59 $33.67 $33.67 1,705
2024-03-11 $33.34 $33.56 $33.34 $33.56 $33.56 2,575
2024-03-08 $33.37 $33.44 $33.36 $33.36 $33.36 1,592
2024-03-07 $33.28 $33.29 $33.20 $33.29 $33.29 2,207
2024-03-06 $33.05 $33.18 $33.05 $33.10 $33.10 3,903
2024-03-05 $32.94 $33.02 $32.78 $32.88 $32.88 95,575
2024-03-04 $32.86 $33.05 $32.86 $32.93 $32.93 6,205
2024-03-01 $32.93 $32.94 $32.82 $32.89 $32.89 10,198
2024-02-29 $32.77 $32.79 $32.71 $32.72 $32.72 9,132
2024-02-28 $32.63 $32.73 $32.61 $32.66 $32.66 51,024
2024-02-27 $32.73 $32.73 $32.59 $32.69 $32.69 8,137
2024-02-26 $32.81 $32.84 $32.63 $32.64 $32.64 15,934
2024-02-23 $32.75 $32.89 $32.75 $32.88 $32.88 109,397
2024-02-22 $32.47 $32.77 $32.47 $32.71 $32.71 5,762
2024-02-21 $32.47 $32.51 $32.45 $32.51 $32.51 941
2024-02-20 $32.16 $32.38 $32.16 $32.37 $32.37 4,405
2024-02-16 $32.20 $32.39 $32.20 $32.24 $32.24 1,562
2024-02-15 $31.86 $32.31 $31.86 $32.31 $32.31 5,503
2024-02-14 $31.85 $31.85 $31.73 $31.83 $31.83 3,830
2024-02-13 $31.94 $31.94 $31.64 $31.71 $31.71 2,164
2024-02-12 $31.78 $32.24 $31.78 $32.17 $32.17 5,838
2024-02-09 $31.93 $31.93 $31.76 $31.82 $31.82 3,529
2024-02-08 $31.89 $31.96 $31.85 $31.90 $31.90 8,461
2024-02-07 $32.05 $32.05 $31.81 $31.87 $31.87 5,726
2024-02-06 $31.89 $32.00 $31.86 $31.90 $31.90 4,057
2024-02-05 $31.77 $31.77 $31.58 $31.63 $31.63 3,540
2024-02-02 $31.98 $32.07 $31.92 $32.07 $31.98 7,184
2024-02-01 $32.01 $32.10 $31.81 $32.10 $32.01 1,471
2024-01-31 $32.27 $32.27 $32.01 $32.01 $31.92 830
2024-01-30 $32.22 $32.35 $32.09 $32.35 $32.26 6,520
2024-01-29 $32.21 $32.21 $32.05 $32.21 $32.12 2,453
2024-01-26 $32.17 $32.20 $32.09 $32.20 $32.11 2,485
2024-01-25 $31.87 $32.09 $31.83 $32.09 $32.00 2,363
2024-01-24 $32.01 $32.08 $31.79 $31.80 $31.71 3,145
2024-01-23 $31.84 $31.94 $31.84 $31.94 $31.85 1,723
2024-01-22 $31.83 $31.90 $31.75 $31.85 $31.76 3,152
2024-01-19 $31.71 $31.86 $31.56 $31.86 $31.78 2,931
2024-01-18 $31.68 $31.68 $31.43 $31.66 $31.58 4,511
2024-01-17 $31.80 $31.80 $31.58 $31.68 $31.60 1,660
2024-01-16 $32.08 $32.08 $31.77 $31.80 $31.72 3,051
2024-01-12 $32.28 $32.34 $32.08 $32.10 $32.01 4,036
2024-01-11 $32.20 $32.20 $31.93 $32.13 $32.04 4,247
2024-01-10 $32.22 $32.22 $32.07 $32.16 $32.07 4,259
2024-01-09 $32.24 $32.24 $32.11 $32.16 $32.07 7,278
2024-01-08 $32.25 $32.43 $32.17 $32.43 $32.34 8,054
2024-01-05 $32.35 $32.35 $32.20 $32.30 $32.21 2,761
2024-01-04 $32.44 $32.45 $32.26 $32.26 $32.18 2,963
2024-01-03 $32.47 $32.56 $32.32 $32.32 $32.23 92,242
2024-01-02 $32.25 $32.66 $32.25 $32.50 $32.41 5,604
2023-12-29 $32.25 $32.28 $32.14 $32.28 $32.28 4,409
2023-12-28 $32.38 $32.38 $32.20 $32.28 $32.28 5,532
2023-12-27 $32.38 $32.47 $32.27 $32.38 $32.26 2,081
2023-12-26 $32.31 $32.41 $32.01 $32.41 $32.41 28,424
2023-12-22 $32.13 $32.37 $32.13 $32.24 $32.24 3,672
2023-12-21 $31.92 $32.08 $31.83 $32.08 $32.08 4,860
2023-12-20 $32.28 $32.30 $31.90 $31.90 $31.90 4,708
2023-12-19 $32.27 $32.28 $32.27 $32.28 $32.28 1,332
2023-12-18 $32.03 $32.11 $32.03 $32.06 $32.06 3,135
2023-12-15 $32.15 $32.15 $31.95 $31.98 $31.98 2,246
2023-12-14 $32.15 $32.39 $32.15 $32.22 $32.22 6,158
2023-12-13 $31.33 $31.87 $31.26 $31.87 $31.87 2,371
2023-12-12 $31.35 $31.40 $31.27 $31.31 $31.31 1,418
2023-12-11 $31.27 $31.47 $31.27 $31.46 $31.46 1,894
2023-12-08 $31.26 $31.32 $31.10 $31.23 $31.23 3,500
2023-12-07 $31.24 $31.28 $31.20 $31.21 $31.21 1,590
2023-12-06 $31.25 $31.25 $31.13 $31.13 $31.13 596
2023-12-05 $31.28 $31.28 $31.09 $31.09 $31.09 2,815
2023-12-04 $31.30 $31.48 $31.30 $31.48 $31.48 85,905
2023-12-01 $31.03 $31.40 $31.03 $31.38 $31.38 2,048
2023-11-30 $30.81 $31.00 $30.76 $31.00 $31.00 2,767
2023-11-29 $30.72 $30.74 $30.60 $30.60 $30.60 2,098
2023-11-28 $30.49 $30.63 $30.49 $30.55 $30.55 2,843
2023-11-27 $30.67 $30.67 $30.42 $30.54 $30.54 1,488
2023-11-24 $30.59 $30.69 $30.59 $30.65 $30.65 1,851
2023-11-22 $30.42 $30.61 $30.42 $30.61 $30.61 3,157
2023-11-21 $30.39 $30.45 $30.38 $30.45 $30.45 3,326
2023-11-20 $30.52 $30.52 $30.43 $30.43 $30.43 2,632
2023-11-17 $30.50 $30.54 $30.45 $30.47 $30.47 2,013
2023-11-16 $30.48 $30.52 $30.07 $30.30 $30.30 45,231
2023-11-15 $30.56 $30.61 $30.55 $30.60 $30.60 3,375
2023-11-14 $29.98 $30.48 $29.98 $30.37 $30.37 3,124
2023-11-13 $29.78 $29.79 $29.70 $29.75 $29.75 9,815
2023-11-10 $29.72 $29.81 $29.54 $29.81 $29.81 1,837
2023-11-09 $29.68 $29.75 $29.55 $29.55 $29.55 2,830
2023-11-08 $29.66 $29.73 $29.66 $29.73 $29.73 1,166
2023-11-07 $30.05 $30.05 $29.84 $29.84 $29.84 932
2023-11-06 $30.16 $30.19 $30.09 $30.09 $30.09 1,056
2023-11-03 $30.20 $30.46 $30.20 $30.27 $30.27 4,677
2023-11-02 $29.75 $30.12 $29.75 $30.12 $30.04 86,998
2023-11-01 $29.69 $29.75 $29.47 $29.61 $29.61 4,649
2023-10-31 $29.48 $29.58 $29.48 $29.58 $29.58 4,861
2023-10-30 $29.33 $29.44 $29.27 $29.43 $29.43 3,318
2023-10-27 $29.47 $29.47 $29.13 $29.15 $29.15 1,710
2023-10-26 $29.62 $29.67 $29.49 $29.49 $29.49 2,656
2023-10-25 $29.53 $29.60 $29.50 $29.59 $29.59 2,031
2023-10-24 $29.63 $29.66 $29.62 $29.66 $29.66 654
2023-10-23 $29.75 $29.77 $29.51 $29.55 $29.55 3,823
2023-10-20 $30.01 $30.08 $29.85 $29.85 $29.85 901
2023-10-19 $30.42 $30.42 $30.24 $30.24 $30.24 1,273
2023-10-18 $30.63 $30.63 $30.41 $30.46 $30.46 3,820
2023-10-17 $30.29 $30.67 $30.29 $30.67 $30.67 1,408
2023-10-16 $30.24 $30.58 $30.24 $30.50 $30.50 2,160
2023-10-13 $30.20 $30.20 $30.09 $30.18 $30.18 3,399
2023-10-12 $30.13 $30.17 $29.82 $30.03 $30.03 9,866
2023-10-11 $30.26 $30.30 $30.16 $30.29 $30.29 9,552
2023-10-10 $30.27 $30.41 $30.27 $30.34 $30.34 6,627
2023-10-09 $29.85 $30.19 $29.85 $30.19 $30.19 3,493
2023-10-06 $29.35 $29.83 $29.35 $29.76 $29.76 4,472
2023-10-05 $29.59 $29.62 $29.44 $29.52 $29.52 21,718
2023-10-04 $29.73 $29.73 $29.50 $29.66 $29.66 4,895
2023-10-03 $30.01 $30.04 $29.76 $29.84 $29.76 3,175
2023-10-02 $30.52 $30.52 $29.95 $30.13 $30.04 2,347
2023-09-29 $30.88 $30.88 $30.50 $30.52 $30.43 3,100
2023-09-28 $30.58 $30.76 $30.58 $30.67 $30.58 7,504
2023-09-27 $30.67 $30.67 $30.36 $30.51 $30.42 5,218
2023-09-26 $30.62 $30.62 $30.42 $30.47 $30.39 1,789
2023-09-25 $30.70 $30.79 $30.64 $30.79 $30.70 4,157
2023-09-22 $30.95 $30.95 $30.72 $30.72 $30.72 1,901
2023-09-21 $31.02 $31.08 $30.90 $30.90 $30.90 2,005
2023-09-20 $31.49 $31.56 $31.19 $31.19 $31.19 1,420
2023-09-19 $31.34 $31.34 $31.21 $31.33 $31.33 5,526
2023-09-18 $31.46 $31.46 $31.30 $31.32 $31.32 2,584
2023-09-15 $31.63 $31.64 $31.38 $31.38 $31.38 7,811
2023-09-14 $31.36 $31.65 $31.36 $31.65 $31.65 7,193
2023-09-13 $31.25 $31.25 $31.22 $31.22 $31.22 1,163
2023-09-12 $31.23 $31.45 $31.23 $31.40 $31.40 2,485
2023-09-11 $31.48 $31.48 $31.28 $31.28 $31.28 2,338
2023-09-08 $31.34 $31.39 $31.32 $31.36 $31.36 2,730
2023-09-07 $31.35 $31.35 $31.14 $31.22 $31.22 3,140
2023-09-06 $31.42 $31.42 $31.15 $31.31 $31.31 3,618
2023-09-05 $32.03 $32.03 $31.62 $31.62 $31.53 5,108
2023-09-01 $32.02 $32.02 $31.85 $31.94 $31.94 1,748
2023-08-31 $31.86 $31.92 $31.80 $31.80 $31.80 3,776
2023-08-30 $31.92 $31.97 $31.83 $31.89 $31.89 7,948
2023-08-29 $31.71 $31.83 $31.68 $31.83 $31.83 2,541
2023-08-28 $31.64 $31.80 $31.59 $31.64 $31.64 6,293
2023-08-25 $31.45 $31.48 $31.37 $31.48 $31.48 1,571
2023-08-24 $31.42 $31.64 $31.34 $31.34 $31.34 2,015
2023-08-23 $31.42 $31.47 $31.26 $31.47 $31.47 2,159
2023-08-22 $31.71 $31.71 $31.37 $31.42 $31.42 4,062
2023-08-21 $31.84 $31.84 $31.50 $31.66 $31.66 2,749
2023-08-18 $31.78 $31.78 $31.71 $31.77 $31.77 735
2023-08-17 $31.74 $31.92 $31.61 $31.67 $31.67 43,313
2023-08-16 $31.70 $31.76 $31.68 $31.68 $31.68 34,807
2023-08-15 $32.14 $32.14 $31.79 $31.85 $31.85 3,788
2023-08-14 $32.32 $32.32 $32.18 $32.28 $32.28 3,365
2023-08-11 $32.28 $32.47 $32.28 $32.40 $32.40 14,434
2023-08-10 $32.49 $32.51 $32.28 $32.30 $32.30 1,560
2023-08-09 $32.59 $32.59 $32.39 $32.39 $32.39 6,461
2023-08-08 $32.03 $32.30 $32.00 $32.30 $32.30 2,414
2023-08-07 $32.29 $32.53 $32.29 $32.47 $32.47 4,045
2023-08-04 $32.52 $32.61 $32.21 $32.24 $32.24 9,378
2023-08-03 $32.33 $32.47 $32.27 $32.41 $32.41 4,076
2023-08-02 $32.43 $32.55 $32.41 $32.43 $32.35 10,991
2023-08-01 $32.67 $32.67 $32.40 $32.55 $32.47 6,867
2023-07-31 $32.62 $32.81 $32.56 $32.64 $32.56 13,123
2023-07-28 $32.63 $32.64 $32.57 $32.62 $32.54 5,523
2023-07-27 $32.77 $32.81 $32.50 $32.50 $32.42 2,136
2023-07-26 $32.63 $32.78 $32.44 $32.66 $32.57 31,072
2023-07-25 $32.44 $32.65 $32.38 $32.61 $32.52 240,411
2023-07-24 $32.43 $32.57 $32.43 $32.53 $32.45 4,597
2023-07-21 $32.47 $32.47 $32.30 $32.36 $32.28 1,616
2023-07-20 $32.26 $32.37 $32.26 $32.37 $32.28 2,844
2023-07-19 $32.18 $32.29 $32.09 $32.19 $32.10 29,964
2023-07-18 $32.14 $32.29 $31.97 $32.08 $32.00 46,008
2023-07-17 $31.66 $31.90 $31.66 $31.83 $31.75 6,065
2023-07-14 $32.14 $32.14 $31.71 $31.80 $31.72 36,355
2023-07-13 $31.93 $32.12 $31.93 $32.12 $32.03 2,032
2023-07-12 $32.06 $32.11 $31.88 $31.88 $31.80 8,788
2023-07-11 $31.59 $31.96 $31.59 $31.96 $31.88 3,629
2023-07-10 $31.37 $31.49 $31.37 $31.38 $31.30 5,319
2023-07-07 $31.44 $31.65 $31.33 $31.33 $31.25 3,104
2023-07-06 $30.96 $31.26 $30.96 $31.22 $31.14 3,358
2023-07-05 $31.43 $31.62 $31.43 $31.56 $31.39 4,412
2023-07-03 $31.44 $31.71 $31.44 $31.71 $31.54 1,641
2023-06-30 $31.44 $31.62 $31.44 $31.53 $31.36 17,303
2023-06-29 $31.23 $31.33 $31.22 $31.32 $31.15 1,320
2023-06-28 $31.24 $31.24 $30.94 $31.03 $30.87 6,001
2023-06-27 $31.12 $31.24 $31.12 $31.24 $31.08 1,301
2023-06-26 $30.77 $31.03 $30.77 $31.03 $30.86 1,714
2023-06-23 $30.78 $30.89 $30.78 $30.79 $30.63 1,704
2023-06-22 $31.00 $31.01 $30.98 $31.00 $30.84 1,039
2023-06-21 $31.20 $31.38 $31.19 $31.24 $31.08 3,864
2023-06-20 $31.54 $31.54 $31.21 $31.27 $31.10 3,625
2023-06-16 $31.75 $31.75 $31.64 $31.65 $31.65 5,480
2023-06-15 $31.30 $31.57 $31.30 $31.57 $31.57 3,211
2023-06-14 $31.31 $31.46 $31.15 $31.19 $31.19 3,868
2023-06-13 $31.11 $31.33 $31.11 $31.25 $31.25 4,773
2023-06-12 $30.91 $31.02 $30.84 $31.02 $31.02 8,736
2023-06-09 $30.95 $31.05 $30.84 $30.90 $30.90 12,850
2023-06-08 $30.89 $30.96 $30.78 $30.94 $30.94 2,845
2023-06-07 $30.61 $31.02 $30.60 $30.95 $30.95 4,958
2023-06-06 $30.44 $30.61 $30.44 $30.60 $30.60 1,036
2023-06-05 $30.78 $30.78 $30.48 $30.48 $30.48 2,900
2023-06-02 $30.20 $30.82 $30.20 $30.79 $30.70 7,069
2023-06-01 $30.01 $30.16 $29.86 $30.08 $30.00 3,023
2023-05-31 $30.04 $30.04 $29.79 $29.91 $29.83 5,895
2023-05-30 $30.24 $30.24 $30.12 $30.20 $30.12 3,839
2023-05-26 $30.10 $30.36 $30.10 $30.27 $30.19 3,307
2023-05-25 $30.02 $30.09 $29.84 $30.04 $29.96 6,598
2023-05-24 $30.38 $30.38 $30.20 $30.20 $30.12 12,342
2023-05-23 $30.70 $30.70 $30.50 $30.50 $30.42 1,143
2023-05-22 $30.50 $30.69 $30.50 $30.60 $30.52 1,885
2023-05-19 $30.76 $30.88 $30.68 $30.68 $30.59 1,418
2023-05-18 $30.61 $30.71 $30.41 $30.71 $30.63 4,458
2023-05-17 $30.27 $30.58 $30.27 $30.56 $30.48 5,209
2023-05-16 $30.59 $30.59 $30.22 $30.22 $30.14 3,935
2023-05-15 $30.68 $30.72 $30.52 $30.72 $30.63 5,554
2023-05-12 $30.57 $30.57 $30.36 $30.57 $30.48 11,160
2023-05-11 $30.51 $30.54 $30.40 $30.53 $30.44 4,867
2023-05-10 $30.95 $30.95 $30.51 $30.64 $30.55 4,611
2023-05-09 $30.61 $30.79 $30.61 $30.73 $30.64 5,228
2023-05-08 $31.03 $31.03 $30.80 $30.87 $30.78 4,945
2023-05-05 $30.76 $30.94 $30.76 $30.94 $30.85 3,320
2023-05-04 $30.69 $30.69 $30.37 $30.47 $30.38 10,957
2023-05-03 $31.16 $31.32 $30.87 $30.87 $30.78 6,134
2023-05-02 $31.51 $31.51 $30.97 $31.25 $31.08 6,134
2023-05-01 $31.72 $31.80 $31.69 $31.73 $31.55 3,331
2023-04-28 $31.33 $31.75 $31.33 $31.67 $31.49 5,676
2023-04-27 $31.15 $31.44 $31.09 $31.40 $31.23 3,543
2023-04-26 $31.30 $31.30 $31.01 $31.06 $30.89 8,096
2023-04-25 $31.65 $31.65 $31.40 $31.40 $31.23 11,394
2023-04-24 $31.74 $31.87 $31.74 $31.85 $31.67 2,207
2023-04-21 $31.75 $31.75 $31.58 $31.75 $31.57 2,532
2023-04-20 $31.80 $31.88 $31.62 $31.75 $31.57 4,782
2023-04-19 $31.95 $31.95 $31.78 $31.87 $31.69 5,147
2023-04-18 $32.18 $32.18 $31.95 $32.04 $31.86 5,320
2023-04-17 $32.03 $32.10 $31.86 $32.10 $31.92 14,823
2023-04-14 $32.16 $32.16 $31.81 $31.94 $31.94 4,253
2023-04-13 $31.93 $32.16 $31.76 $32.02 $32.02 12,774
2023-04-12 $32.18 $32.20 $31.84 $31.84 $31.84 28,945
2023-04-11 $32.00 $32.16 $31.88 $32.00 $32.00 20,624
2023-04-10 $31.54 $31.83 $31.54 $31.80 $31.80 2,446
2023-04-06 $31.56 $31.66 $31.52 $31.59 $31.59 5,160
2023-04-05 $31.60 $31.69 $31.55 $31.69 $31.69 3,242
2023-04-04 $31.99 $32.00 $31.60 $31.64 $31.56 4,174
2023-04-03 $32.09 $32.09 $31.96 $32.04 $31.95 1,068
2023-03-31 $31.45 $31.88 $31.45 $31.88 $31.80 4,403
2023-03-30 $31.56 $31.56 $31.37 $31.45 $31.45 23,430
2023-03-29 $31.22 $31.31 $31.16 $31.31 $31.31 3,154
2023-03-28 $30.90 $30.92 $30.89 $30.92 $30.92 1,553
2023-03-27 $30.71 $30.91 $30.70 $30.80 $30.80 37,904
2023-03-24 $30.06 $30.52 $30.06 $30.49 $30.49 4,965
2023-03-23 $30.57 $30.77 $30.28 $30.31 $30.31 12,589
2023-03-22 $30.99 $30.99 $30.48 $30.48 $30.48 2,368
2023-03-21 $30.93 $30.95 $30.70 $30.95 $30.95 4,695
2023-03-20 $30.31 $30.74 $30.29 $30.68 $30.68 13,546
2023-03-17 $30.36 $30.36 $30.15 $30.15 $30.15 1,792
2023-03-16 $30.41 $30.53 $30.36 $30.51 $30.51 1,529
2023-03-15 $30.20 $30.20 $29.85 $30.09 $30.09 5,193
2023-03-14 $30.68 $30.79 $30.46 $30.57 $30.57 20,584
2023-03-13 $30.23 $30.56 $30.23 $30.32 $30.32 3,879
2023-03-10 $30.90 $30.95 $30.51 $30.56 $30.56 1,546
2023-03-09 $31.79 $31.79 $30.98 $30.98 $30.98 31,807
2023-03-08 $31.50 $31.50 $31.27 $31.47 $31.47 4,823
2023-03-07 $31.96 $31.96 $31.43 $31.46 $31.46 2,466
2023-03-06 $32.19 $32.19 $31.94 $32.00 $32.00 3,504
2023-03-03 $31.98 $32.19 $31.98 $32.18 $32.18 5,931
2023-03-02 $31.62 $31.97 $31.56 $31.93 $31.84 5,040
2023-03-01 $31.70 $31.79 $31.64 $31.72 $31.64 4,916
2023-02-28 $31.84 $31.86 $31.69 $31.69 $31.61 2,118
2023-02-27 $32.00 $32.16 $31.76 $31.80 $31.72 4,753
2023-02-24 $31.59 $31.81 $31.55 $31.76 $31.68 11,324
2023-02-23 $32.04 $32.08 $31.65 $31.96 $31.88 2,320
2023-02-22 $31.90 $32.21 $31.79 $31.79 $31.71 6,671
2023-02-21 $32.34 $32.34 $31.88 $31.88 $31.80 3,215
2023-02-17 $32.43 $32.49 $32.12 $32.42 $32.33 6,500
2023-02-16 $32.50 $32.70 $32.47 $32.47 $32.39 3,645
2023-02-15 $32.56 $32.85 $32.52 $32.74 $32.66 5,716
2023-02-14 $32.75 $32.79 $32.61 $32.61 $32.52 7,994
2023-02-13 $32.63 $32.85 $32.63 $32.85 $32.76 4,987
2023-02-10 $32.21 $32.57 $32.05 $32.52 $32.43 56,534
2023-02-09 $32.66 $32.70 $32.22 $32.22 $32.13 10,495
2023-02-08 $32.73 $32.79 $32.37 $32.45 $32.36 62,975
2023-02-07 $32.68 $32.93 $32.50 $32.93 $32.85 3,921
2023-02-06 $32.75 $32.88 $32.63 $32.74 $32.66 13,896
2023-02-03 $33.01 $33.22 $33.00 $33.03 $32.94 8,804
2023-02-02 $33.15 $33.44 $33.12 $33.42 $33.25 25,199
2023-02-01 $32.88 $33.10 $32.54 $33.10 $32.93 2,978
2023-01-31 $32.71 $33.02 $32.65 $33.02 $32.84 8,571
2023-01-30 $32.74 $32.85 $32.60 $32.63 $32.46 3,806
2023-01-27 $32.92 $32.92 $32.78 $32.86 $32.86 3,802
2023-01-26 $32.90 $32.90 $32.62 $32.90 $32.90 1,017
2023-01-25 $32.52 $32.69 $32.31 $32.66 $32.66 5,863
2023-01-24 $32.66 $32.70 $32.48 $32.65 $32.65 2,299
2023-01-23 $32.40 $32.85 $32.40 $32.68 $32.68 4,454
2023-01-20 $32.12 $32.36 $32.08 $32.36 $32.36 704
2023-01-19 $31.94 $32.07 $31.86 $31.94 $31.94 1,566
2023-01-18 $32.73 $32.87 $32.14 $32.14 $32.14 3,176
2023-01-17 $33.00 $33.00 $32.71 $32.71 $32.71 3,725
2023-01-13 $32.76 $32.98 $32.75 $32.96 $32.96 10,363
2023-01-12 $32.95 $33.01 $32.73 $32.92 $32.92 4,472
2023-01-11 $32.85 $32.90 $32.65 $32.88 $32.88 27,487
2023-01-10 $32.52 $32.64 $32.51 $32.64 $32.64 1,275
2023-01-09 $32.88 $32.90 $32.52 $32.52 $32.52 2,002
2023-01-06 $32.24 $32.82 $32.20 $32.71 $32.71 3,617
2023-01-05 $31.94 $31.94 $31.76 $31.86 $31.86 5,825
2023-01-04 $32.08 $32.10 $31.98 $31.99 $31.99 1,258
2023-01-03 $32.07 $32.07 $31.50 $31.62 $31.62 1,576
2022-12-30 $31.71 $31.73 $31.46 $31.73 $31.73 2,654
2022-12-29 $31.66 $31.87 $31.66 $31.76 $31.76 2,561
2022-12-28 $31.93 $31.93 $31.43 $31.47 $31.37 14,581
2022-12-27 $31.95 $31.99 $31.91 $31.99 $31.88 1,642
2022-12-23 $31.59 $31.84 $31.49 $31.80 $31.70 6,640
2022-12-22 $31.50 $31.50 $31.13 $31.48 $31.37 4,411
2022-12-21 $31.60 $31.85 $31.59 $31.75 $31.64 14,020
2022-12-20 $31.25 $31.47 $31.25 $31.37 $31.26 16,934
2022-12-19 $31.55 $31.55 $31.33 $31.33 $31.23 14,019
2022-12-16 $31.52 $31.54 $31.30 $31.54 $31.44 5,936
2022-12-15 $31.85 $31.91 $31.48 $31.81 $31.70 9,911
2022-12-14 $32.83 $32.83 $32.46 $32.46 $32.35 3,393
2022-12-13 $33.14 $33.14 $32.57 $32.64 $32.53 4,881
2022-12-12 $32.06 $32.50 $32.06 $32.50 $32.39 1,336
2022-12-09 $32.23 $32.30 $32.01 $32.01 $31.90 4,818
2022-12-08 $32.38 $32.38 $32.17 $32.23 $32.12 669
2022-12-07 $32.17 $32.34 $32.05 $32.12 $32.01 17,882
2022-12-06 $32.52 $32.52 $31.95 $32.18 $32.07 7,622
2022-12-05 $33.00 $33.00 $32.42 $32.46 $32.35 72,286
2022-12-02 $33.06 $33.22 $32.93 $33.21 $33.21 6,306
2022-12-01 $33.16 $33.30 $33.11 $33.29 $33.29 2,918
2022-11-30 $32.68 $33.28 $32.40 $33.28 $33.28 13,912
2022-11-29 $32.59 $32.72 $32.56 $32.69 $32.69 19,338
2022-11-28 $32.70 $32.71 $32.46 $32.46 $32.46 4,388
2022-11-25 $32.99 $33.13 $32.99 $33.09 $33.09 4,322
2022-11-23 $32.83 $32.96 $32.76 $32.88 $32.88 3,437
2022-11-22 $32.74 $32.85 $32.72 $32.85 $32.85 4,411
2022-11-21 $32.21 $32.35 $32.16 $32.35 $32.35 1,477
2022-11-18 $32.34 $32.36 $32.16 $32.23 $32.23 4,367
2022-11-17 $31.91 $31.99 $31.86 $31.99 $31.99 45,249
2022-11-16 $32.16 $32.22 $31.94 $32.02 $32.02 5,183
2022-11-15 $32.59 $32.59 $32.35 $32.35 $32.35 3,327
2022-11-14 $32.41 $32.62 $32.16 $32.16 $32.16 1,994
2022-11-11 $32.23 $32.53 $32.23 $32.49 $32.49 20,066
2022-11-10 $31.79 $32.14 $31.79 $32.10 $32.10 54,758
2022-11-09 $31.18 $31.18 $30.77 $30.77 $30.77 7,275
2022-11-08 $31.29 $31.62 $31.29 $31.38 $31.38 26,877
2022-11-07 $31.09 $31.28 $31.02 $31.22 $31.22 13,433
2022-11-04 $30.72 $31.04 $30.71 $30.94 $30.94 14,852
2022-11-03 $30.19 $30.54 $30.19 $30.36 $30.36 14,376
2022-11-02 $31.17 $31.52 $30.63 $30.71 $30.63 3,336
2022-11-01 $31.12 $31.52 $31.12 $31.28 $31.20 2,832
2022-10-31 $31.14 $31.24 $31.01 $31.12 $31.04 9,544
2022-10-28 $31.19 $31.22 $31.19 $31.22 $31.14 3,217
2022-10-27 $30.88 $30.94 $30.53 $30.53 $30.53 10,603
2022-10-26 $30.30 $30.73 $30.30 $30.45 $30.45 14,353
2022-10-25 $30.27 $30.27 $30.27 $30.27 $30.27 401
2022-10-24 $29.97 $30.06 $29.84 $29.94 $29.94 2,403
2022-10-21 $29.27 $29.65 $29.27 $29.56 $29.56 2,213
2022-10-20 $29.06 $29.06 $28.87 $28.87 $28.87 767
2022-10-19 $29.18 $29.27 $29.18 $29.26 $29.26 1,150
2022-10-18 $29.58 $29.62 $29.45 $29.53 $29.53 2,662
2022-10-17 $29.13 $29.29 $29.13 $29.18 $29.18 1,144
2022-10-14 $29.40 $29.40 $28.66 $28.66 $28.66 3,350
2022-10-13 $27.96 $29.26 $27.96 $29.23 $29.23 8,427
2022-10-12 $28.42 $28.50 $28.36 $28.36 $28.36 1,449
2022-10-11 $28.17 $28.73 $28.17 $28.36 $28.36 64,477
2022-10-10 $28.69 $28.69 $28.42 $28.46 $28.46 1,647
2022-10-07 $28.64 $28.64 $28.48 $28.48 $28.48 9,065
2022-10-06 $29.45 $29.45 $29.11 $29.16 $29.16 903
2022-10-05 $29.43 $29.53 $29.25 $29.50 $29.50 43,715
2022-10-04 $29.48 $29.67 $29.41 $29.67 $29.59 7,512
2022-10-03 $28.59 $28.72 $28.53 $28.72 $28.65 2,099
2022-09-30 $28.23 $28.23 $27.93 $27.93 $27.85 8,232
2022-09-29 $28.08 $28.35 $28.08 $28.31 $28.24 1,865
2022-09-28 $28.33 $28.85 $28.33 $28.84 $28.76 3,739
2022-09-27 $28.49 $28.60 $28.05 $28.12 $28.04 17,382
2022-09-26 $28.56 $28.56 $28.24 $28.36 $28.28 3,894
2022-09-23 $29.00 $29.00 $28.35 $28.66 $28.66 21,362
2022-09-22 $29.65 $29.65 $29.25 $29.34 $29.34 66,622
2022-09-21 $30.30 $30.43 $29.57 $29.57 $29.57 4,935
2022-09-20 $30.12 $30.12 $29.74 $29.87 $29.87 3,310
2022-09-19 $30.28 $30.35 $30.07 $30.35 $30.35 3,630
2022-09-16 $29.93 $30.08 $29.82 $30.08 $30.08 2,252
2022-09-15 $30.61 $30.61 $30.34 $30.34 $30.34 1,267
2022-09-14 $30.62 $30.62 $30.33 $30.44 $30.44 10,696
2022-09-13 $31.24 $31.24 $30.38 $30.45 $30.45 21,033
2022-09-12 $31.62 $31.83 $31.62 $31.71 $31.71 1,154
2022-09-09 $31.48 $31.49 $31.41 $31.42 $31.42 3,737
2022-09-08 $30.98 $30.98 $30.86 $30.97 $30.97 4,721
2022-09-07 $30.26 $30.79 $30.26 $30.79 $30.79 502
2022-09-06 $30.47 $30.47 $30.26 $30.26 $30.26 1,974
2022-09-02 $31.07 $31.13 $30.44 $30.45 $30.37 5,277
2022-09-01 $30.44 $30.61 $30.44 $30.61 $30.53 16,447
2022-08-31 $30.85 $30.85 $30.65 $30.65 $30.57 1,207
2022-08-30 $31.25 $31.25 $30.87 $30.89 $30.81 1,574
2022-08-29 $31.24 $31.38 $31.15 $31.25 $31.17 1,294
2022-08-26 $32.00 $32.00 $31.43 $31.43 $31.35 1,739
2022-08-25 $32.20 $32.33 $32.19 $32.32 $32.24 25,865
2022-08-24 $31.89 $31.96 $31.88 $31.92 $31.84 1,822
2022-08-23 $31.95 $31.96 $31.92 $31.92 $31.84 1,162
2022-08-22 $32.22 $32.22 $31.83 $31.83 $31.75 3,132
2022-08-19 $32.62 $32.62 $32.43 $32.49 $32.41 26,415
2022-08-18 $32.75 $32.81 $32.64 $32.81 $32.72 5,812
2022-08-17 $32.68 $32.70 $32.52 $32.67 $32.58 9,618
2022-08-16 $32.74 $33.06 $32.74 $32.93 $32.85 10,833
2022-08-15 $32.51 $32.74 $32.45 $32.74 $32.65 25,864
2022-08-12 $32.41 $32.70 $32.37 $32.66 $32.66 10,203
2022-08-11 $32.12 $32.44 $32.12 $32.18 $32.18 32,059
2022-08-10 $31.65 $31.98 $31.65 $31.98 $31.98 1,478
2022-08-09 $31.35 $31.38 $31.18 $31.29 $31.29 8,880
2022-08-08 $31.29 $31.53 $31.25 $31.27 $31.27 8,234
2022-08-05 $30.86 $31.25 $30.86 $31.23 $31.23 7,822
2022-08-04 $31.31 $31.33 $31.08 $31.08 $31.08 201,959
2022-08-03 $31.41 $31.41 $31.37 $31.37 $31.37 873
2022-08-02 $31.45 $31.51 $31.12 $31.12 $31.05 5,407
2022-08-01 $31.38 $31.46 $31.32 $31.39 $31.31 1,669
2022-07-29 $31.39 $31.57 $31.33 $31.49 $31.41 25,918
2022-07-28 $31.02 $31.20 $30.75 $31.20 $31.12 1,446
2022-07-27 $30.88 $30.94 $30.88 $30.94 $30.87 332
2022-07-26 $30.56 $30.56 $30.55 $30.55 $30.47 1,244
2022-07-25 $30.67 $30.77 $30.64 $30.77 $30.69 1,892
2022-07-22 $30.86 $30.93 $30.42 $30.62 $30.55 22,022
2022-07-21 $30.50 $30.73 $30.50 $30.73 $30.65 1,481
2022-07-20 $30.80 $30.80 $30.66 $30.66 $30.58 1,845
2022-07-19 $30.12 $30.67 $30.12 $30.67 $30.60 6,535
2022-07-18 $30.15 $30.38 $29.89 $29.89 $29.82 12,769
2022-07-15 $29.96 $29.96 $29.94 $29.96 $29.88 1,440
2022-07-14 $29.28 $29.40 $29.17 $29.40 $29.33 151,722
2022-07-13 $29.82 $29.96 $29.82 $29.85 $29.78 1,433
2022-07-12 $30.33 $30.33 $30.03 $30.09 $30.01 994
2022-07-11 $30.29 $30.29 $30.06 $30.07 $30.00 1,341
2022-07-08 $30.41 $30.41 $30.34 $30.38 $30.30 2,535
2022-07-07 $30.25 $30.46 $30.24 $30.46 $30.38 6,295
2022-07-06 $29.83 $30.10 $29.83 $29.99 $29.92 1,737
2022-07-05 $29.82 $30.06 $29.45 $30.06 $29.91 67,741
2022-07-01 $29.97 $30.38 $29.78 $30.38 $30.22 2,312
2022-06-30 $30.18 $30.18 $29.94 $29.99 $29.84 3,645
2022-06-29 $30.35 $30.35 $30.27 $30.32 $30.16 2,037
2022-06-28 $30.85 $30.90 $30.47 $30.56 $30.40 1,642
2022-06-27 $30.83 $30.92 $30.69 $30.83 $30.67 14,659
2022-06-24 $30.78 $30.83 $30.72 $30.83 $30.67 3,587
2022-06-23 $30.00 $30.00 $29.68 $29.86 $29.71 1,641
2022-06-22 $29.87 $30.14 $29.87 $29.99 $29.84 18,429
2022-06-21 $29.83 $30.11 $29.83 $30.08 $29.93 38,068
2022-06-17 $29.81 $29.92 $29.19 $29.49 $29.34 38,754
2022-06-16 $30.26 $30.26 $29.51 $29.66 $29.51 10,774
2022-06-15 $30.95 $31.55 $30.70 $30.76 $30.60 230,120
2022-06-14 $31.04 $31.04 $30.36 $30.65 $30.49 6,013
2022-06-13 $31.41 $31.41 $30.67 $30.85 $30.69 34,092
2022-06-10 $32.30 $32.30 $31.95 $31.97 $31.81 3,833
2022-06-09 $33.38 $33.38 $32.70 $32.70 $32.53 2,196
2022-06-08 $33.81 $33.81 $33.36 $33.40 $33.23 2,798
2022-06-07 $33.31 $33.85 $33.24 $33.85 $33.67 9,447
2022-06-06 $33.65 $33.65 $33.40 $33.44 $33.27 2,322
2022-06-03 $33.37 $33.37 $33.30 $33.32 $33.15 1,158
2022-06-02 $33.33 $33.58 $33.32 $33.58 $33.33 2,854
2022-06-01 $33.33 $33.50 $33.14 $33.34 $33.09 2,304
2022-05-31 $33.61 $33.72 $33.46 $33.53 $33.28 3,998
2022-05-27 $33.43 $33.72 $33.43 $33.72 $33.47 6,412
2022-05-26 $33.28 $33.34 $33.17 $33.25 $33.00 9,528
2022-05-25 $32.29 $32.81 $32.29 $32.72 $32.48 2,232
2022-05-24 $31.97 $32.26 $31.66 $32.21 $31.97 2,825
2022-05-23 $31.88 $32.41 $31.88 $32.20 $31.96 17,942
2022-05-20 $31.97 $31.97 $31.17 $31.61 $31.37 12,715
2022-05-19 $31.56 $31.77 $31.56 $31.62 $31.39 1,721
2022-05-18 $33.10 $33.10 $31.90 $32.00 $31.76 18,638
2022-05-17 $33.08 $33.29 $32.88 $33.24 $32.99 32,214
2022-05-16 $32.58 $32.83 $32.43 $32.63 $32.39 36,294
2022-05-13 $32.17 $32.57 $32.17 $32.43 $32.19 1,637
2022-05-12 $31.80 $32.03 $31.74 $31.94 $31.70 12,966
2022-05-11 $32.18 $32.53 $31.91 $31.91 $31.67 1,283
2022-05-10 $32.76 $32.76 $31.92 $32.15 $31.91 2,442
2022-05-09 $32.72 $32.72 $32.39 $32.39 $32.15 30,988
2022-05-06 $32.61 $33.13 $32.61 $33.11 $32.86 2,665
2022-05-05 $33.60 $33.60 $32.61 $33.01 $32.76 12,576
2022-05-04 $33.20 $33.92 $33.09 $33.92 $33.67 975
2022-05-03 $32.83 $33.03 $32.83 $33.03 $32.71 910
2022-05-02 $32.63 $32.75 $32.26 $32.62 $32.30 4,972
2022-04-29 $33.29 $33.29 $32.39 $32.39 $32.07 9,368
2022-04-28 $33.25 $33.46 $33.13 $33.34 $33.02 1,338
2022-04-27 $32.81 $32.81 $32.68 $32.81 $32.49 8,901
2022-04-26 $33.20 $33.20 $32.81 $32.81 $32.50 1,101
2022-04-25 $33.20 $33.32 $32.47 $33.32 $32.99 7,132
2022-04-22 $34.23 $34.23 $33.40 $33.40 $33.08 6,211
2022-04-21 $34.90 $35.07 $34.15 $34.26 $33.93 6,867
2022-04-20 $34.38 $34.82 $34.38 $34.71 $34.37 8,635
2022-04-19 $34.28 $34.44 $34.28 $34.36 $34.03 7,561
2022-04-18 $33.83 $34.11 $33.83 $33.92 $33.59 4,472
2022-04-14 $33.84 $33.84 $33.83 $33.83 $33.50 544
2022-04-13 $33.58 $33.83 $33.58 $33.83 $33.50 9,140
2022-04-12 $33.93 $33.93 $33.58 $33.60 $33.28 4,035
2022-04-11 $33.83 $33.83 $33.54 $33.54 $33.22 2,964
2022-04-08 $33.68 $33.80 $33.56 $33.78 $33.45 1,902
2022-04-07 $33.47 $33.51 $33.10 $33.50 $33.17 7,569
2022-04-06 $33.52 $36.16 $33.39 $33.47 $33.14 76,653
2022-04-05 $33.88 $33.94 $33.46 $33.46 $33.13 16,031
2022-04-04 $34.00 $34.00 $33.74 $33.88 $33.48 2,290
2022-04-01 $33.83 $33.86 $33.75 $33.86 $33.46 13,544
2022-03-31 $34.54 $34.54 $33.94 $33.94 $33.54 3,130
2022-03-30 $34.75 $34.91 $34.40 $34.43 $34.02 14,918
2022-03-29 $34.56 $34.64 $34.53 $34.64 $34.23 8,118
2022-03-28 $34.20 $34.35 $34.10 $34.35 $33.94 2,291
2022-03-25 $34.36 $34.63 $34.36 $34.63 $34.22 15,345
2022-03-24 $34.05 $34.05 $34.05 $34.05 $33.65 165
2022-03-23 $34.05 $34.05 $33.81 $33.81 $33.41 1,620
2022-03-22 $34.11 $34.11 $33.95 $34.04 $33.64 1,090
2022-03-21 $33.90 $34.04 $33.68 $33.83 $33.43 2,289
2022-03-18 $33.38 $33.72 $33.35 $33.72 $33.32 381
2022-03-17 $33.28 $33.66 $33.28 $33.66 $33.26 8,583
2022-03-16 $33.00 $33.21 $33.00 $33.21 $32.82 1,160
2022-03-15 $32.54 $32.86 $32.45 $32.77 $32.38 2,276
2022-03-14 $32.84 $32.88 $32.52 $32.61 $32.22 1,705
2022-03-11 $32.65 $32.65 $32.60 $32.60 $32.22 621
2022-03-10 $32.68 $32.83 $32.57 $32.83 $32.44 8,358
2022-03-09 $32.96 $33.07 $32.83 $32.88 $32.48 25,664
2022-03-08 $32.96 $33.02 $32.45 $32.45 $32.06 9,835
2022-03-07 $33.11 $33.11 $32.61 $32.61 $32.23 2,966
2022-03-04 $33.00 $33.28 $33.00 $33.28 $32.88 1,166
2022-03-03 $33.21 $33.61 $33.21 $33.43 $33.04 2,692
2022-03-02 $33.12 $33.47 $33.12 $33.47 $32.99 771
2022-03-01 $33.00 $33.01 $32.59 $32.59 $32.13 947
2022-02-28 $33.18 $33.50 $33.18 $33.40 $32.93 8,778
2022-02-25 $32.76 $33.56 $32.76 $33.53 $33.06 1,174
2022-02-24 $32.16 $32.45 $31.87 $32.45 $32.00 1,978
2022-02-23 $32.99 $33.16 $32.65 $32.65 $32.19 13,402
2022-02-22 $33.27 $33.39 $32.99 $32.99 $32.53 1,555
2022-02-18 $33.34 $33.35 $33.24 $33.24 $32.77 1,981
2022-02-17 $33.77 $33.77 $33.33 $33.33 $32.86 1,537
2022-02-16 $33.71 $33.79 $33.62 $33.79 $33.31 3,793
2022-02-15 $33.59 $33.59 $33.50 $33.55 $33.08 2,279
2022-02-14 $33.40 $33.57 $33.05 $33.24 $32.77 3,103
2022-02-11 $33.84 $33.85 $33.41 $33.57 $33.10 3,240
2022-02-10 $33.97 $34.31 $33.57 $33.59 $33.12 2,893
2022-02-09 $34.15 $34.20 $33.93 $34.09 $33.61 14,592
2022-02-08 $33.53 $33.79 $33.50 $33.73 $33.26 7,904
2022-02-07 $33.53 $33.65 $33.40 $33.53 $33.06 3,569
2022-02-04 $33.30 $33.51 $33.14 $33.36 $32.89 5,531
2022-02-03 $33.59 $33.61 $33.34 $33.34 $32.87 6,154
2022-02-02 $33.43 $33.81 $33.43 $33.79 $33.25 836
2022-02-01 $33.26 $33.58 $33.03 $33.51 $32.97 2,603
2022-01-31 $32.88 $33.22 $32.70 $33.22 $32.68 5,359
2022-01-28 $32.32 $32.90 $32.32 $32.90 $32.37 4,263
2022-01-27 $33.11 $33.26 $32.55 $32.68 $32.15 2,937
2022-01-26 $33.26 $33.26 $32.51 $32.83 $32.30 12,919
2022-01-25 $32.53 $32.93 $32.32 $32.93 $32.40 2,794
2022-01-24 $32.38 $32.94 $31.67 $32.94 $32.41 6,257
2022-01-21 $32.78 $32.99 $32.49 $32.54 $32.01 2,183
2022-01-20 $33.65 $33.82 $32.91 $32.94 $32.41 7,190
2022-01-19 $34.07 $34.07 $33.58 $33.58 $33.04 2,972
2022-01-18 $34.55 $34.55 $33.95 $34.07 $33.52 5,602
2022-01-14 $34.42 $34.56 $34.24 $34.56 $34.00 2,485
2022-01-13 $34.48 $34.48 $34.43 $34.43 $33.88 599
2022-01-12 $34.51 $34.51 $34.17 $34.33 $33.77 16,254
2022-01-11 $34.12 $34.35 $33.78 $34.35 $33.79 2,640
2022-01-10 $34.29 $34.29 $33.78 $33.92 $33.37 3,897
2022-01-07 $34.05 $34.25 $34.05 $34.14 $33.59 7,195
2022-01-06 $33.68 $34.04 $33.68 $33.91 $33.36 5,403
2022-01-05 $34.10 $34.16 $33.63 $33.63 $33.09 1,380
2022-01-04 $33.33 $33.96 $33.33 $33.83 $33.28 8,281
2022-01-03 $33.01 $33.20 $33.00 $33.15 $32.61 8,608
2021-12-31 $32.65 $32.95 $32.65 $32.86 $32.33 1,962
2021-12-30 $33.00 $33.00 $32.79 $32.79 $32.26 813
2021-12-29 $32.95 $33.00 $32.94 $32.97 $32.37 871
2021-12-28 $33.00 $33.00 $32.86 $32.87 $32.27 12,376
2021-12-27 $32.31 $32.76 $32.30 $32.76 $32.17 49,905
2021-12-23 $32.54 $32.54 $32.34 $32.40 $31.81 2,022
2021-12-22 $32.00 $32.22 $31.96 $32.14 $31.55 102,884
2021-12-21 $31.89 $32.00 $31.85 $31.99 $31.41 2,116
2021-12-20 $31.84 $31.84 $31.31 $31.42 $30.85 966
2021-12-17 $32.18 $32.18 $32.03 $32.03 $31.45 422
2021-12-16 $32.49 $32.70 $32.49 $32.60 $32.01 739
2021-12-15 $31.89 $32.28 $31.89 $32.28 $31.69 667
2021-12-14 $32.07 $32.07 $31.92 $31.92 $31.34 665
2021-12-13 $31.86 $32.02 $31.86 $32.02 $31.44 309
2021-12-10 $32.17 $32.17 $32.17 $32.17 $31.59 47
2021-12-09 $31.83 $31.96 $31.83 $31.96 $31.38 552
2021-12-08 $32.10 $32.10 $32.10 $32.10 $31.52 56
2021-12-07 $32.00 $32.10 $32.00 $32.10 $31.52 550
2021-12-06 $31.74 $31.74 $31.74 $31.74 $31.17 305
2021-12-03 $31.68 $31.68 $31.23 $31.32 $30.75 835
2021-12-02 $31.00 $31.43 $31.00 $31.43 $30.80 1,085
2021-12-01 $31.61 $31.65 $30.80 $30.80 $30.18 881
2021-11-30 $31.83 $31.83 $31.03 $31.03 $30.40 808
2021-11-29 $31.86 $31.90 $31.70 $31.90 $31.25 753
2021-11-26 $32.15 $32.15 $31.78 $31.78 $31.13 695
2021-11-24 $32.51 $32.51 $32.51 $32.51 $31.85 168
2021-11-23 $32.49 $32.61 $32.49 $32.61 $31.94 291
2021-11-22 $32.34 $32.52 $32.34 $32.41 $31.76 777
2021-11-19 $32.19 $32.19 $32.08 $32.08 $31.43 835
2021-11-18 $32.38 $32.38 $32.38 $32.38 $31.72 212
2021-11-17 $32.67 $32.67 $32.46 $32.55 $31.89 1,539
2021-11-16 $32.94 $32.94 $32.76 $32.76 $32.09 808
2021-11-15 $32.75 $32.75 $32.75 $32.75 $32.09 225
2021-11-12 $32.75 $32.75 $32.70 $32.70 $32.04 859
2021-11-11 $32.70 $32.70 $32.56 $32.60 $31.94 1,014
2021-11-10 $32.53 $32.53 $32.53 $32.53 $31.87 777
2021-11-09 $32.37 $32.52 $32.37 $32.52 $31.86 962
2021-11-08 $32.62 $32.62 $32.52 $32.52 $31.86 749
2021-11-05 $32.60 $32.60 $32.44 $32.44 $31.78 1,820
2021-11-04 $32.21 $32.21 $32.19 $32.19 $31.53 2,404
2021-11-03 $32.42 $32.42 $32.42 $32.42 $31.77 92
2021-11-02 $32.21 $32.26 $32.21 $32.21 $31.50 1,277
2021-11-01 $32.10 $32.12 $32.10 $32.12 $31.41 337
2021-10-29 $32.24 $32.25 $31.99 $31.99 $31.28 1,233
2021-10-28 $32.00 $32.09 $32.00 $32.09 $31.37 1,067
2021-10-27 $32.47 $32.47 $31.82 $31.82 $31.11 600
2021-10-26 $32.44 $32.49 $32.40 $32.40 $31.68 703
2021-10-25 $32.45 $32.47 $32.40 $32.45 $31.72 4,225
2021-10-22 $32.46 $32.46 $32.46 $32.46 $31.73 235
2021-10-21 $32.60 $32.60 $32.28 $32.28 $31.56 430
2021-10-20 $32.38 $32.44 $32.38 $32.44 $31.72 806
2021-10-19 $32.09 $32.09 $32.09 $32.09 $31.37 113
2021-10-18 $31.92 $31.92 $31.92 $31.92 $31.21 40
2021-10-15 $32.07 $32.07 $31.90 $31.90 $31.19 954
2021-10-14 $31.84 $31.84 $31.84 $31.84 $31.13 321
2021-10-13 $31.15 $31.34 $31.15 $31.34 $30.64 233
2021-10-12 $31.41 $31.43 $31.36 $31.36 $30.66 624
2021-10-11 $31.45 $31.45 $31.43 $31.43 $30.73 348
2021-10-08 $31.57 $31.57 $31.48 $31.56 $30.86 1,071
2021-10-07 $31.49 $31.49 $31.49 $31.49 $30.79 375
2021-10-06 $31.26 $31.30 $31.17 $31.30 $30.60 607
2021-10-05 $31.30 $31.30 $31.30 $31.30 $30.60 137
2021-10-04 $31.30 $31.30 $31.10 $31.10 $30.34 215
2021-10-01 $30.89 $31.14 $30.89 $31.14 $30.38 3,688
2021-09-30 $31.04 $31.04 $30.80 $30.80 $30.04 502
2021-09-29 $31.26 $31.36 $31.26 $31.35 $30.59 993
2021-09-28 $31.61 $31.61 $31.19 $31.19 $30.43 1,217
2021-09-27 $31.49 $31.49 $31.49 $31.49 $30.72 68
2021-09-24 $31.09 $31.18 $31.09 $31.18 $30.42 195
2021-09-23 $30.85 $31.08 $30.85 $31.08 $30.32 214
2021-09-22 $30.29 $30.58 $30.29 $30.58 $29.83 482
2021-09-21 $30.20 $30.24 $30.20 $30.24 $29.50 344
2021-09-20 $30.64 $30.64 $30.33 $30.33 $29.59 383
2021-09-17 $30.89 $30.89 $30.84 $30.84 $30.09 556
2021-09-16 $31.26 $31.26 $31.02 $31.02 $30.27 641
2021-09-15 $31.21 $31.21 $31.21 $31.21 $30.44 179
2021-09-14 $30.84 $30.84 $30.81 $30.81 $30.06 570
2021-09-13 $31.28 $31.28 $31.11 $31.11 $30.35 499
2021-09-10 $31.02 $31.03 $30.88 $30.88 $30.13 392
2021-09-09 $31.02 $31.02 $31.02 $31.02 $30.27 256
2021-09-08 $31.09 $31.09 $31.09 $31.09 $30.33 91
2021-09-07 $31.10 $31.10 $31.08 $31.08 $30.32 363
2021-09-03 $31.44 $31.44 $31.44 $31.44 $30.67 259
2021-09-02 $31.60 $31.60 $31.60 $31.60 $30.76 116
2021-09-01 $31.39 $31.39 $31.39 $31.39 $30.56 398
2021-08-31 $31.56 $31.56 $31.45 $31.50 $30.67 755
2021-08-30 $31.75 $31.75 $31.46 $31.46 $30.62 432
2021-08-27 $31.56 $31.60 $31.56 $31.60 $30.76 303
2021-08-26 $31.30 $31.30 $31.25 $31.25 $30.42 603
2021-08-25 $31.15 $31.48 $31.15 $31.47 $30.63 2,396
2021-08-24 $31.30 $31.30 $31.18 $31.26 $30.43 1,299
2021-08-23 $31.30 $31.30 $31.18 $31.18 $30.36 725
2021-08-20 $30.91 $30.98 $30.86 $30.98 $30.16 378
2021-08-19 $30.88 $30.88 $30.75 $30.75 $29.94 1,193
2021-08-18 $31.32 $31.33 $30.91 $30.91 $30.09 900
2021-08-17 $31.36 $31.36 $31.31 $31.31 $30.48 390
2021-08-16 $31.50 $31.54 $31.49 $31.54 $30.70 1,506
2021-08-13 $31.52 $31.52 $31.48 $31.48 $30.65 1,403
2021-08-12 $31.48 $31.52 $31.48 $31.52 $30.69 1,208
2021-08-11 $31.48 $31.48 $31.48 $31.48 $30.65 201
2021-08-10 $31.23 $31.23 $31.23 $31.23 $30.40 93
2021-08-09 $30.85 $30.94 $30.85 $30.94 $30.12 554
2021-08-06 $30.94 $30.94 $30.94 $30.94 $30.13 179
2021-08-05 $30.71 $30.71 $30.71 $30.71 $29.89 96
2021-08-04 $30.68 $30.71 $30.60 $30.60 $29.79 922
2021-08-03 $31.07 $31.07 $31.07 $31.07 $30.18 165
2021-08-02 $30.78 $30.78 $30.76 $30.76 $29.88 1,030
2021-07-30 $31.00 $31.00 $30.82 $30.82 $29.94 2,527
2021-07-29 $31.00 $31.00 $30.99 $30.99 $30.10 542
2021-07-28 $30.76 $30.76 $30.76 $30.76 $29.88 54
2021-07-27 $30.79 $30.84 $30.79 $30.84 $29.96 751
2021-07-26 $30.88 $30.88 $30.88 $30.88 $30.00 168
2021-07-23 $30.76 $30.76 $30.76 $30.76 $29.88 139
2021-07-22 $30.49 $30.51 $30.49 $30.51 $29.64 3,809
2021-07-21 $30.81 $30.82 $30.81 $30.81 $29.93 598
2021-07-20 $30.21 $30.54 $30.21 $30.53 $29.66 1,839
2021-07-19 $30.36 $30.36 $29.89 $29.98 $29.13 11,212
2021-07-16 $30.96 $30.96 $30.58 $30.58 $29.71 540
2021-07-15 $30.96 $30.96 $30.96 $30.96 $30.08 114
2021-07-14 $30.92 $30.92 $30.92 $30.92 $30.03 142
2021-07-13 $31.12 $31.12 $30.90 $30.90 $30.02 425
2021-07-12 $31.27 $31.27 $30.99 $31.25 $30.35 1,181
2021-07-09 $31.12 $31.20 $31.11 $31.20 $30.31 2,114
2021-07-08 $30.52 $30.58 $30.52 $30.58 $29.70 851
2021-07-07 $30.80 $30.94 $30.80 $30.94 $30.06 719
2021-07-06 $31.30 $31.30 $30.62 $30.85 $29.97 1,995
2021-07-02 $31.28 $31.28 $31.28 $31.28 $30.32 99
2021-07-01 $31.30 $31.30 $31.23 $31.23 $30.27 536
2021-06-30 $30.85 $31.04 $30.85 $31.04 $30.08 1,025
2021-06-29 $30.93 $30.93 $30.83 $30.83 $29.88 1,800
2021-06-28 $30.91 $30.91 $30.91 $30.91 $29.96 220
2021-06-25 $30.90 $31.13 $30.90 $31.13 $30.18 422
2021-06-24 $30.64 $30.83 $30.64 $30.83 $29.88 668
2021-06-23 $30.90 $30.90 $30.68 $30.68 $29.74 1,159
2021-06-22 $30.73 $30.74 $30.72 $30.74 $29.79 616
2021-06-21 $30.59 $30.69 $30.59 $30.68 $29.73 553
2021-06-18 $30.26 $30.26 $30.06 $30.06 $29.14 1,540
2021-06-17 $31.03 $31.18 $30.53 $30.58 $29.64 18,227
2021-06-16 $31.35 $31.38 $31.21 $31.27 $30.31 3,304
2021-06-15 $31.64 $31.64 $31.37 $31.48 $30.51 1,039
2021-06-14 $31.50 $31.50 $31.40 $31.45 $30.48 843
2021-06-11 $31.65 $31.66 $31.65 $31.66 $30.69 687
2021-06-10 $32.00 $32.00 $31.68 $31.68 $30.71 1,220
2021-06-09 $31.87 $31.87 $31.71 $31.71 $30.74 3,080
2021-06-08 $31.86 $31.96 $31.76 $31.96 $30.98 1,346
2021-06-07 $32.00 $32.00 $31.84 $31.89 $30.91 2,491
2021-06-04 $31.94 $31.95 $31.84 $31.95 $30.97 1,239
2021-06-03 $31.90 $31.90 $31.79 $31.87 $30.89 1,625
2021-06-02 $31.88 $31.88 $31.88 $31.88 $30.84 164
2021-06-01 $31.78 $31.82 $31.78 $31.82 $30.78 726
2021-05-28 $31.74 $31.74 $31.42 $31.56 $30.53 711
2021-05-27 $31.37 $31.56 $31.37 $31.41 $30.38 10,497
2021-05-26 $31.17 $31.40 $31.17 $31.34 $30.31 996
2021-05-25 $31.41 $31.42 $31.25 $31.25 $30.23 512
2021-05-24 $31.60 $31.62 $31.52 $31.56 $30.52 1,311
2021-05-21 $31.49 $31.49 $31.43 $31.43 $30.40 464
2021-05-20 $31.34 $31.42 $31.29 $31.29 $30.27 994
2021-05-19 $31.00 $31.20 $30.87 $31.20 $30.18 4,263
2021-05-18 $31.96 $31.96 $31.47 $31.47 $30.44 1,666
2021-05-17 $31.77 $31.88 $31.77 $31.88 $30.84 395
2021-05-14 $31.66 $31.83 $31.66 $31.75 $30.71 1,276
2021-05-13 $30.89 $31.37 $30.89 $31.37 $30.35 464
2021-05-12 $31.43 $31.43 $30.85 $30.85 $29.84 1,137
2021-05-11 $31.73 $31.73 $31.17 $31.32 $30.30 2,118
2021-05-10 $31.94 $32.00 $31.74 $31.74 $30.70 1,621
2021-05-07 $31.43 $31.67 $31.39 $31.67 $30.63 2,039
2021-05-06 $31.14 $31.39 $30.92 $31.39 $30.36 2,444
2021-05-05 $30.80 $31.00 $30.80 $30.97 $29.95 1,700
2021-05-04 $30.70 $30.99 $30.70 $30.99 $29.91 947
2021-05-03 $30.93 $30.93 $30.74 $30.74 $29.67 790
2021-04-30 $30.60 $30.60 $30.50 $30.50 $29.44 2,033
2021-04-29 $30.59 $30.72 $30.59 $30.72 $29.65 909
2021-04-28 $30.44 $30.49 $30.37 $30.37 $29.31 2,079
2021-04-27 $30.48 $30.48 $30.34 $30.40 $29.34 2,680
2021-04-26 $30.47 $30.55 $30.33 $30.33 $29.28 3,068
2021-04-23 $30.19 $30.32 $30.07 $30.30 $29.25 3,909
2021-04-22 $30.05 $30.05 $30.05 $30.05 $29.00 308
2021-04-21 $30.15 $30.34 $30.15 $30.34 $29.28 1,061
2021-04-20 $30.00 $30.00 $29.99 $29.99 $28.95 641
2021-04-19 $30.34 $30.34 $30.09 $30.11 $29.06 1,345
2021-04-16 $30.37 $30.37 $30.15 $30.24 $29.18 2,049
2021-04-15 $29.95 $30.06 $29.91 $30.06 $29.01 3,015
2021-04-14 $29.87 $29.91 $29.87 $29.91 $28.87 372
2021-04-13 $29.80 $29.84 $29.80 $29.84 $28.80 470
2021-04-12 $29.91 $29.97 $29.91 $29.97 $28.93 748
2021-04-09 $29.70 $29.89 $29.67 $29.89 $28.85 5,652
2021-04-08 $29.71 $29.76 $29.71 $29.74 $28.71 496
2021-04-07 $29.82 $29.83 $29.82 $29.83 $28.79 275
2021-04-06 $29.96 $29.96 $29.81 $29.82 $28.78 12,391
2021-04-05 $29.75 $29.87 $29.74 $29.82 $28.78 2,428
2021-04-01 $29.77 $29.77 $29.50 $29.73 $28.63 1,091
2021-03-31 $29.53 $29.72 $29.51 $29.63 $28.54 5,666
2021-03-30 $29.93 $29.93 $29.71 $29.74 $28.64 5,934
2021-03-29 $29.76 $29.76 $29.76 $29.76 $28.66 414
2021-03-26 $29.54 $29.79 $29.50 $29.79 $28.69 2,149
2021-03-25 $28.80 $29.25 $28.79 $29.25 $28.17 859
2021-03-24 $29.00 $29.01 $28.74 $28.74 $27.68 1,786
2021-03-23 $29.13 $29.13 $28.69 $28.69 $27.63 3,036
2021-03-22 $29.13 $29.13 $29.00 $29.11 $28.04 1,054
2021-03-19 $29.25 $29.25 $29.14 $29.14 $28.06 654
2021-03-18 $29.65 $29.81 $29.33 $29.33 $28.24 4,725
2021-03-17 $29.26 $29.46 $29.24 $29.46 $28.37 3,098
2021-03-16 $29.77 $29.77 $29.41 $29.41 $28.32 596
2021-03-15 $29.34 $29.59 $29.34 $29.59 $28.50 1,523
2021-03-12 $29.45 $29.48 $29.45 $29.48 $28.39 1,158
2021-03-11 $29.40 $29.40 $29.22 $29.22 $28.14 2,171
2021-03-10 $28.75 $29.29 $28.75 $29.21 $28.13 3,639
2021-03-09 $29.16 $29.16 $28.90 $28.92 $27.85 1,220
2021-03-08 $28.79 $29.01 $28.63 $29.01 $27.94 628
2021-03-05 $27.99 $28.68 $27.99 $28.56 $27.50 3,650
2021-03-04 $27.75 $27.82 $27.75 $27.82 $26.79 362
2021-03-03 $28.50 $28.51 $28.23 $28.23 $27.19 1,880
2021-03-02 $28.13 $28.25 $28.13 $28.22 $27.11 642
2021-03-01 $28.28 $28.31 $28.24 $28.24 $27.13 755
2021-02-26 $27.94 $27.95 $27.75 $27.75 $26.66 2,306
2021-02-25 $28.80 $28.80 $28.12 $28.12 $27.02 1,303
2021-02-24 $28.57 $28.65 $28.52 $28.65 $27.52 1,794
2021-02-23 $28.18 $28.21 $28.02 $28.21 $27.10 2,936
2021-02-22 $27.97 $27.97 $27.97 $27.97 $26.87 306
2021-02-19 $27.58 $27.77 $27.58 $27.77 $26.68 261
2021-02-18 $27.53 $27.63 $27.53 $27.63 $26.55 637
2021-02-17 $27.50 $27.66 $27.50 $27.66 $26.57 574
2021-02-16 $27.78 $27.78 $27.61 $27.62 $26.53 1,625
2021-02-12 $27.42 $27.58 $27.42 $27.58 $26.49 525
2021-02-11 $27.49 $27.49 $27.28 $27.40 $26.33 2,610
2021-02-10 $27.56 $27.56 $27.43 $27.46 $26.38 2,463
2021-02-09 $27.34 $27.44 $27.33 $27.42 $26.34 1,107
2021-02-08 $27.44 $27.44 $27.41 $27.41 $26.33 747
2021-02-05 $27.24 $27.24 $27.19 $27.19 $26.13 476
2021-02-04 $27.01 $27.17 $27.01 $27.09 $26.03 1,061
2021-02-03 $26.85 $26.85 $26.84 $26.84 $25.78 4,500
2021-02-02 $26.59 $26.96 $26.59 $26.80 $25.69 700
2021-02-01 $26.38 $26.58 $26.38 $26.58 $25.47 1,265
2021-01-29 $26.73 $26.73 $26.35 $26.35 $25.25 1,738
2021-01-28 $26.91 $26.91 $26.83 $26.83 $25.71 440
2021-01-27 $27.07 $27.07 $26.79 $26.79 $25.68 12,289
2021-01-26 $27.03 $27.12 $26.95 $27.12 $25.99 1,583
2021-01-25 $27.00 $27.10 $26.89 $27.08 $25.95 991
2021-01-22 $26.98 $27.06 $26.98 $27.06 $25.94 242
2021-01-21 $27.21 $27.21 $27.00 $27.12 $26.00 904
2021-01-20 $27.12 $27.21 $27.09 $27.21 $26.08 578
2021-01-19 $27.04 $27.21 $27.04 $27.12 $26.00 3,197
2021-01-15 $26.97 $27.05 $26.97 $27.05 $25.92 1,084
2021-01-14 $27.07 $27.22 $27.07 $27.22 $26.09 630
2021-01-13 $27.00 $27.07 $26.93 $27.07 $25.95 1,453
2021-01-12 $27.07 $27.07 $27.07 $27.07 $25.95 54
2021-01-11 $26.73 $26.81 $26.73 $26.81 $25.70 225
2021-01-08 $27.05 $27.05 $26.55 $26.84 $25.72 3,036
2021-01-07 $26.86 $26.91 $26.86 $26.87 $25.76 1,109
2021-01-06 $26.52 $26.77 $26.50 $26.70 $25.60 1,091
2021-01-05 $25.68 $25.95 $25.68 $25.95 $24.87 424
2021-01-04 $26.19 $26.23 $25.72 $25.72 $24.65 3,177
2020-12-31 $26.00 $26.15 $25.95 $26.15 $25.06 3,292
2020-12-30 $26.00 $26.00 $26.00 $26.00 $24.92 117
2020-12-29 $25.97 $25.97 $25.86 $25.91 $24.78 1,035
2020-12-28 $26.13 $26.13 $26.01 $26.01 $24.87 6,328
2020-12-24 $25.91 $25.96 $25.91 $25.96 $24.82 502
2020-12-23 $26.09 $26.09 $25.86 $25.86 $24.72 1,033
2020-12-22 $25.86 $25.86 $25.76 $25.76 $24.63 670
2020-12-21 $25.50 $25.85 $25.44 $25.85 $24.72 3,049
2020-12-18 $26.10 $26.10 $25.87 $25.97 $24.83 1,051
2020-12-17 $26.02 $26.10 $25.95 $26.10 $24.96 8,256
2020-12-16 $26.04 $26.05 $26.04 $26.05 $24.91 1,032
2020-12-15 $26.04 $26.04 $26.04 $26.04 $24.90 37
2020-12-14 $26.26 $26.26 $25.71 $25.71 $24.58 994
2020-12-11 $26.06 $26.06 $26.04 $26.04 $24.90 689
2020-12-10 $26.13 $26.13 $26.13 $26.13 $24.99 398
2020-12-09 $26.33 $26.33 $26.02 $26.16 $25.01 428
2020-12-08 $26.08 $26.14 $26.08 $26.14 $25.00 1,252
2020-12-07 $26.46 $26.46 $26.00 $26.07 $24.93 1,581
2020-12-04 $25.94 $26.23 $25.94 $26.23 $25.08 2,011
2020-12-03 $25.80 $25.83 $25.68 $25.68 $24.55 1,571
2020-12-02 $25.63 $25.69 $25.62 $25.62 $24.43 372
2020-12-01 $25.43 $25.51 $25.43 $25.51 $24.33 1,890
2020-11-30 $25.49 $25.49 $25.20 $25.20 $24.03 599
2020-11-27 $25.71 $25.71 $25.71 $25.71 $24.52 256
2020-11-25 $25.76 $25.76 $25.76 $25.76 $24.57 319
2020-11-24 $25.93 $26.10 $25.93 $26.10 $24.89 830
2020-11-23 $25.02 $25.42 $25.02 $25.42 $24.25 364
2020-11-20 $24.99 $24.99 $24.98 $24.98 $23.83 342
2020-11-19 $24.94 $25.17 $24.89 $25.11 $23.95 9,207
2020-11-18 $25.30 $25.30 $25.10 $25.10 $23.94 649
2020-11-17 $25.00 $25.38 $25.00 $25.31 $24.13 1,659
2020-11-16 $25.40 $25.40 $25.35 $25.35 $24.18 516
2020-11-13 $24.80 $24.80 $24.80 $24.80 $23.66 277
2020-11-12 $24.59 $24.59 $24.00 $24.14 $23.03 1,532
2020-11-11 $24.52 $24.59 $24.52 $24.59 $23.45 509
2020-11-10 $24.74 $24.80 $24.74 $24.80 $23.66 616
2020-11-09 $25.11 $25.50 $24.48 $24.48 $23.35 3,833
2020-11-06 $23.33 $23.33 $23.06 $23.06 $22.00 1,706
2020-11-05 $23.24 $23.24 $23.24 $23.24 $22.17 165
2020-11-04 $22.92 $23.00 $22.79 $22.79 $21.74 2,605
2020-11-03 $22.99 $23.29 $22.99 $23.29 $22.15 431
2020-11-02 $22.29 $22.73 $22.29 $22.73 $21.62 2,436
2020-10-30 $21.99 $22.04 $21.92 $22.04 $20.96 2,403
2020-10-29 $21.58 $22.13 $21.56 $22.13 $21.04 21,399
2020-10-28 $21.82 $21.87 $21.76 $21.76 $20.70 4,252
2020-10-27 $22.79 $22.79 $22.42 $22.42 $21.32 174
2020-10-26 $23.29 $23.29 $22.70 $22.80 $21.68 469
2020-10-23 $23.37 $23.40 $23.37 $23.40 $22.26 736
2020-10-22 $22.96 $23.26 $22.96 $23.26 $22.12 327
2020-10-21 $22.91 $22.91 $22.91 $22.91 $21.79 106
2020-10-20 $23.00 $23.00 $23.00 $23.00 $21.87 57
2020-10-19 $23.16 $23.16 $22.84 $22.84 $21.73 1,626
2020-10-16 $23.28 $23.28 $23.22 $23.22 $22.08 201
2020-10-15 $23.24 $23.24 $23.24 $23.24 $22.10 114
2020-10-14 $23.15 $23.15 $23.15 $23.15 $22.01 131
2020-10-13 $23.18 $23.18 $23.18 $23.18 $22.04 269
2020-10-12 $23.23 $23.46 $23.23 $23.45 $22.30 507
2020-10-09 $23.27 $23.27 $23.27 $23.27 $22.13 47
2020-10-08 $23.20 $23.35 $23.20 $23.34 $22.19 603
2020-10-07 $23.00 $23.00 $23.00 $23.00 $21.88 22
2020-10-06 $22.58 $22.58 $22.58 $22.58 $21.47 326
2020-10-05 $22.76 $22.76 $22.76 $22.76 $21.65 220
2020-10-02 $22.34 $22.34 $22.34 $22.34 $21.19 165
2020-10-01 $22.27 $22.27 $22.00 $22.00 $20.86 1,048
2020-09-30 $22.20 $22.26 $22.15 $22.15 $21.01 596
2020-09-29 $22.30 $22.30 $22.01 $22.01 $20.87 2,213
2020-09-28 $21.83 $22.19 $21.83 $22.19 $21.05 4,013
2020-09-25 $21.48 $21.72 $21.48 $21.72 $20.60 293
2020-09-24 $21.60 $21.60 $21.49 $21.49 $20.38 1,224
2020-09-23 $22.00 $22.00 $21.47 $21.47 $20.36 160
2020-09-22 $21.92 $21.92 $21.92 $21.92 $20.79 192
2020-09-21 $22.55 $22.55 $21.75 $21.88 $20.75 4,061
2020-09-18 $22.64 $22.64 $22.64 $22.64 $21.48 201
2020-09-17 $22.60 $22.88 $22.55 $22.83 $21.66 1,161
2020-09-16 $22.97 $22.97 $22.88 $22.88 $21.70 360
2020-09-15 $22.69 $22.73 $22.61 $22.61 $21.44 2,083
2020-09-14 $22.71 $22.71 $22.71 $22.71 $21.54 80
2020-09-11 $22.29 $22.29 $22.29 $22.29 $21.14 623
2020-09-10 $22.66 $22.66 $22.19 $22.19 $21.04 1,306
2020-09-09 $22.36 $22.64 $22.36 $22.58 $21.42 2,025
2020-09-08 $22.89 $22.89 $22.30 $22.33 $21.18 4,327
2020-09-04 $22.90 $22.91 $22.90 $22.91 $21.73 232
2020-09-03 $23.24 $23.24 $22.80 $22.80 $21.62 1,588
2020-09-02 $23.13 $23.41 $23.06 $23.41 $22.14 1,175
2020-09-01 $22.88 $23.01 $22.88 $23.00 $21.75 2,352
2020-08-31 $23.05 $23.05 $23.01 $23.01 $21.76 321
2020-08-28 $23.20 $23.20 $23.20 $23.20 $21.94 45
2020-08-27 $23.05 $23.08 $23.05 $23.08 $21.83 493
2020-08-26 $22.86 $22.86 $22.86 $22.86 $21.62 65
2020-08-25 $22.95 $22.95 $22.95 $22.95 $21.71 189
2020-08-24 $22.91 $22.91 $22.91 $22.91 $21.67 279
2020-08-21 $22.63 $22.63 $22.52 $22.52 $21.30 112
2020-08-20 $22.60 $22.60 $22.60 $22.60 $21.37 187
2020-08-19 $22.90 $22.90 $22.71 $22.71 $21.48 1,152
2020-08-18 $22.95 $22.95 $22.83 $22.83 $21.59 354
2020-08-17 $23.04 $23.08 $22.99 $22.99 $21.74 2,384
2020-08-14 $23.07 $23.07 $23.04 $23.04 $21.79 400
2020-08-13 $23.10 $23.10 $22.99 $22.99 $21.74 1,094
2020-08-12 $23.20 $23.23 $23.20 $23.23 $21.97 477
2020-08-11 $23.49 $23.49 $23.10 $23.10 $21.85 1,085
2020-08-10 $22.80 $23.10 $22.80 $23.10 $21.85 599
2020-08-07 $22.55 $22.73 $22.55 $22.73 $21.50 608
2020-08-06 $22.50 $22.50 $22.41 $22.41 $21.19 365
2020-08-05 $22.50 $22.53 $22.43 $22.50 $21.28 4,162
2020-08-04 $22.19 $22.29 $22.19 $22.29 $21.02 573
2020-08-03 $22.19 $22.26 $22.18 $22.24 $20.98 704
2020-07-31 $22.00 $22.19 $22.00 $22.19 $20.92 394
2020-07-30 $22.20 $22.22 $22.20 $22.22 $20.96 921
2020-07-29 $22.53 $22.53 $22.53 $22.53 $21.24 143
2020-07-28 $22.21 $22.26 $22.19 $22.19 $20.92 789
2020-07-27 $22.30 $22.30 $22.30 $22.30 $21.03 223
2020-07-24 $22.36 $22.36 $22.18 $22.18 $20.91 593
2020-07-23 $22.44 $22.44 $22.38 $22.38 $21.10 573
2020-07-22 $22.36 $22.44 $22.36 $22.44 $21.16 120
2020-07-21 $22.26 $22.32 $22.25 $22.29 $21.02 2,560
2020-07-20 $22.26 $22.26 $21.98 $21.98 $20.73 772
2020-07-17 $22.18 $22.29 $22.18 $22.21 $20.95 729
2020-07-16 $22.26 $22.26 $22.13 $22.22 $20.95 342
2020-07-15 $22.12 $22.19 $22.12 $22.19 $20.93 2,894
2020-07-14 $21.40 $21.78 $21.40 $21.78 $20.54 2,256
2020-07-13 $21.57 $21.70 $21.48 $21.48 $20.25 24,544
2020-07-10 $21.04 $21.38 $21.04 $21.38 $20.16 4,664
2020-07-09 $21.01 $21.01 $20.88 $20.95 $19.76 2,422
2020-07-08 $21.42 $21.46 $21.34 $21.36 $20.15 3,368
2020-07-07 $21.59 $21.59 $21.42 $21.42 $20.20 3,872
2020-07-06 $21.78 $21.86 $21.78 $21.86 $20.62 763
2020-07-02 $21.79 $21.98 $21.66 $21.66 $20.37 7,698
2020-07-01 $21.71 $21.71 $21.53 $21.53 $20.24 6,479
2020-06-30 $21.58 $21.72 $21.58 $21.72 $20.43 424
2020-06-29 $21.27 $21.33 $21.22 $21.31 $20.04 3,961
2020-06-26 $21.24 $21.24 $20.98 $21.04 $19.78 970
2020-06-25 $21.13 $21.46 $21.06 $21.46 $20.18 5,031
2020-06-24 $21.10 $21.19 $21.10 $21.18 $19.91 589
2020-06-23 $21.90 $21.90 $21.90 $21.90 $20.60 52
2020-06-22 $21.72 $21.91 $21.72 $21.88 $20.57 1,508
2020-06-19 $22.23 $22.23 $21.75 $21.97 $20.66 1,310
2020-06-18 $21.96 $22.02 $21.96 $22.02 $20.70 346
2020-06-17 $22.18 $22.27 $22.07 $22.08 $20.76 7,698
2020-06-16 $22.70 $22.70 $22.19 $22.30 $20.97 5,943
2020-06-15 $21.67 $21.85 $21.67 $21.85 $20.54 716
2020-06-12 $21.76 $21.77 $21.50 $21.77 $20.47 1,334
2020-06-11 $22.25 $22.28 $21.34 $21.36 $20.08 7,794
2020-06-10 $23.15 $23.20 $22.94 $22.94 $21.57 6,413
2020-06-09 $23.46 $23.60 $23.46 $23.53 $22.12 1,800
2020-06-08 $23.81 $23.95 $23.81 $23.95 $22.52 6,782
2020-06-05 $23.50 $23.51 $23.30 $23.35 $21.96 9,426
2020-06-04 $22.40 $22.64 $22.40 $22.64 $21.29 8,760
2020-06-03 $22.25 $22.56 $22.25 $22.51 $21.17 2,806
2020-06-02 $21.87 $21.94 $21.87 $21.94 $20.57 579
2020-06-01 $21.36 $21.70 $21.36 $21.67 $20.32 8,656
2020-05-29 $21.30 $21.54 $21.29 $21.54 $20.19 2,692
2020-05-28 $21.90 $21.90 $21.62 $21.62 $20.27 4,059
2020-05-27 $21.70 $21.87 $21.68 $21.87 $20.50 2,177
2020-05-26 $20.98 $21.45 $20.98 $21.30 $19.97 1,070
2020-05-22 $20.48 $20.57 $20.48 $20.57 $19.28 256
2020-05-21 $20.65 $20.67 $20.65 $20.66 $19.37 2,948
2020-05-20 $20.85 $20.85 $20.76 $20.77 $19.47 1,894
2020-05-19 $20.67 $20.75 $20.53 $20.53 $19.24 5,066
2020-05-18 $20.62 $20.92 $20.62 $20.90 $19.59 1,848
2020-05-15 $19.77 $19.87 $19.62 $19.80 $18.56 17,983
2020-05-14 $19.20 $19.78 $19.20 $19.78 $18.54 1,710
2020-05-13 $19.84 $19.84 $19.52 $19.52 $18.30 971
2020-05-12 $20.49 $20.63 $20.07 $20.07 $18.82 3,087
2020-05-11 $20.65 $20.65 $20.63 $20.63 $19.34 378
2020-05-08 $20.69 $20.89 $20.55 $20.86 $19.55 1,418
2020-05-07 $20.20 $20.35 $20.20 $20.20 $18.94 1,077
2020-05-06 $20.25 $20.25 $19.94 $19.94 $18.69 1,737
2020-05-05 $20.45 $20.53 $20.28 $20.28 $19.01 2,769
2020-05-04 $20.01 $20.23 $20.01 $20.23 $18.90 333
2020-05-01 $20.79 $20.79 $20.27 $20.27 $18.93 2,971
2020-04-30 $21.27 $21.27 $21.15 $21.15 $19.76 689
2020-04-29 $21.64 $21.64 $21.50 $21.61 $20.19 1,632
2020-04-28 $20.92 $20.98 $20.92 $20.97 $19.59 1,917
2020-04-27 $20.14 $20.65 $20.14 $20.65 $19.29 4,523
2020-04-24 $20.02 $20.02 $19.79 $20.02 $18.71 1,767
2020-04-23 $19.99 $19.99 $19.76 $19.76 $18.46 573
2020-04-22 $19.98 $19.98 $19.64 $19.74 $18.44 4,963
2020-04-21 $19.50 $19.54 $19.37 $19.45 $18.17 3,322
2020-04-20 $20.11 $20.34 $19.85 $19.85 $18.54 21,035
2020-04-17 $20.25 $20.44 $20.07 $20.34 $19.00 14,026
2020-04-16 $19.60 $19.60 $19.30 $19.50 $18.21 11,220
2020-04-15 $19.94 $19.94 $19.35 $19.60 $18.31 10,074
2020-04-14 $20.45 $20.54 $20.28 $20.41 $19.07 9,971
2020-04-13 $20.45 $20.45 $19.79 $20.05 $18.73 10,192
2020-04-09 $20.40 $20.61 $20.31 $20.39 $19.05 2,468
2020-04-08 $19.35 $19.97 $19.35 $19.97 $18.65 322
2020-04-07 $19.77 $19.86 $19.25 $19.25 $17.99 2,214
2020-04-06 $18.83 $19.07 $18.58 $19.07 $17.82 3,971
2020-04-03 $17.99 $17.99 $17.76 $17.81 $16.64 2,170
2020-04-02 $17.75 $18.05 $17.75 $18.05 $16.80 1,121
2020-04-01 $17.85 $17.91 $17.73 $17.73 $16.50 34,944
2020-03-31 $18.86 $18.98 $18.61 $18.61 $17.32 4,569
2020-03-30 $18.57 $18.97 $18.55 $18.97 $17.65 1,531
2020-03-27 $18.74 $18.85 $18.35 $18.51 $17.22 6,932
2020-03-26 $18.67 $19.05 $18.50 $19.05 $17.73 669
2020-03-25 $17.45 $17.96 $17.42 $17.96 $16.71 3,369
2020-03-24 $16.83 $17.43 $16.83 $17.43 $16.22 3,562
2020-03-23 $16.37 $16.37 $15.76 $15.89 $14.79 3,378
2020-03-20 $17.56 $17.56 $16.61 $16.61 $15.46 310
2020-03-19 $18.11 $18.11 $17.45 $17.50 $16.28 1,476
2020-03-18 $17.50 $18.36 $17.40 $17.40 $16.19 1,055
2020-03-17 $18.23 $18.61 $18.20 $18.61 $17.32 1,246
2020-03-16 $18.92 $18.92 $17.83 $17.83 $16.59 2,704
2020-03-13 $19.14 $19.56 $19.04 $19.56 $18.20 2,158
2020-03-12 $20.02 $20.02 $18.24 $18.24 $16.98 6,343
2020-03-11 $20.52 $20.52 $20.31 $20.31 $18.89 7,442
2020-03-10 $21.22 $21.41 $20.52 $21.41 $19.92 3,198
2020-03-09 $22.31 $22.31 $20.40 $20.64 $19.21 5,093
2020-03-06 $22.48 $22.54 $22.48 $22.54 $20.98 1,253
2020-03-05 $23.00 $23.00 $22.78 $22.94 $21.34 2,082
2020-03-04 $23.41 $23.80 $23.41 $23.80 $22.15 548
2020-03-03 $23.91 $23.91 $23.17 $23.17 $21.49 2,482
2020-03-02 $23.35 $23.77 $23.35 $23.77 $22.05 255
2020-02-28 $22.89 $22.89 $22.32 $22.70 $21.06 3,575
2020-02-27 $23.99 $23.99 $23.32 $23.32 $21.64 1,790
2020-02-26 $24.63 $24.63 $24.30 $24.30 $22.54 9,868
2020-02-25 $25.00 $25.00 $24.49 $24.50 $22.73 1,372
2020-02-24 $25.42 $25.45 $25.28 $25.37 $23.53 2,785
2020-02-21 $26.18 $26.18 $26.18 $26.18 $24.29 103
2020-02-20 $26.32 $26.36 $26.31 $26.36 $24.45 566
2020-02-19 $26.29 $26.32 $26.29 $26.32 $24.42 407
2020-02-18 $26.40 $26.40 $26.16 $26.23 $24.34 1,543
2020-02-14 $26.44 $26.44 $26.36 $26.40 $24.49 759
2020-02-13 $26.49 $26.49 $26.47 $26.47 $24.56 7,401
2020-02-12 $26.81 $26.84 $26.69 $26.69 $24.76 482
2020-02-11 $26.59 $26.59 $26.57 $26.57 $24.65 1,022
2020-02-10 $26.19 $26.37 $26.19 $26.37 $24.47 1,602
2020-02-07 $26.53 $26.53 $26.31 $26.31 $24.41 2,450
2020-02-06 $26.76 $26.76 $26.52 $26.54 $24.62 803
2020-02-05 $26.21 $26.53 $26.21 $26.53 $24.61 1,275
2020-02-04 $26.20 $26.20 $26.09 $26.09 $24.14 1,637
2020-02-03 $25.65 $25.87 $25.65 $25.77 $23.85 6,810
2020-01-31 $25.69 $25.69 $25.58 $25.65 $23.73 6,720
2020-01-30 $25.93 $26.17 $25.93 $26.17 $24.22 7,245
2020-01-29 $26.41 $26.41 $26.12 $26.12 $24.17 325
2020-01-28 $26.30 $26.37 $26.30 $26.31 $24.35 1,022
2020-01-27 $26.39 $26.39 $26.12 $26.14 $24.19 4,007
2020-01-24 $26.46 $26.57 $26.46 $26.57 $24.59 927
2020-01-23 $26.65 $26.92 $26.65 $26.92 $24.91 539
2020-01-22 $27.09 $27.09 $26.89 $26.89 $24.88 1,263
2020-01-21 $27.01 $27.01 $26.94 $26.95 $24.93 31,247
2020-01-17 $27.28 $27.28 $27.16 $27.16 $25.13 4,608
2020-01-16 $27.19 $27.19 $27.19 $27.19 $25.16 5
2020-01-15 $27.02 $27.02 $26.98 $27.01 $24.99 384
2020-01-14 $26.98 $27.05 $26.98 $27.04 $25.02 15,897
2020-01-13 $26.99 $27.02 $26.93 $27.00 $24.98 2,884
2020-01-10 $26.89 $26.89 $26.86 $26.86 $24.85 600
2020-01-09 $26.83 $26.91 $26.81 $26.91 $24.90 15,300
2020-01-08 $26.84 $26.93 $26.82 $26.82 $24.82 236,354
2020-01-07 $26.76 $26.89 $26.75 $26.83 $24.83 900
2020-01-06 $26.81 $26.94 $26.79 $26.90 $24.89 1,424
2020-01-03 $26.86 $26.93 $26.86 $26.93 $24.92 100
2020-01-02 $27.08 $27.18 $27.02 $27.18 $25.15 5,800
2019-12-31 $26.92 $27.09 $26.92 $27.09 $25.06 1,075
2019-12-30 $27.11 $27.11 $26.98 $26.98 $24.96 1,296
2019-12-27 $27.35 $27.35 $27.13 $27.13 $25.03 1,026
2019-12-26 $27.17 $27.17 $27.13 $27.16 $25.06 1,200
2019-12-24 $27.10 $27.10 $27.10 $27.10 $25.00 32
2019-12-23 $27.16 $27.16 $27.16 $27.16 $25.06 27
2019-12-20 $27.16 $27.16 $27.14 $27.14 $25.04 100
2019-12-19 $27.03 $27.03 $26.93 $26.94 $24.86 815
2019-12-18 $26.95 $26.95 $26.90 $26.95 $24.86 1,200
2019-12-17 $26.97 $26.97 $26.97 $26.97 $24.88 100
2019-12-16 $26.90 $26.90 $26.90 $26.90 $24.82 2
2019-12-13 $26.85 $26.85 $26.74 $26.83 $24.75 15,817
2019-12-12 $26.54 $27.00 $26.54 $26.89 $24.81 2,849
2019-12-11 $26.53 $26.54 $26.53 $26.54 $24.49 800
2019-12-10 $26.43 $26.50 $26.39 $26.44 $24.39 400
2019-12-09 $26.52 $26.52 $26.49 $26.52 $24.46 300
2019-12-06 $26.51 $26.51 $26.50 $26.50 $24.45 200
2019-12-05 $26.35 $26.35 $26.16 $26.24 $24.20 1,402
2019-12-04 $26.21 $26.22 $26.20 $26.20 $24.17 1,200
2019-12-03 $25.99 $26.05 $25.99 $26.05 $23.97 700
2019-12-02 $26.52 $26.52 $26.35 $26.35 $24.24 600
2019-11-29 $26.61 $26.61 $26.53 $26.53 $24.41 100
2019-11-27 $26.57 $26.65 $26.57 $26.65 $24.52 400
2019-11-26 $26.52 $26.56 $26.52 $26.56 $24.44 1,000
2019-11-25 $26.51 $26.54 $26.49 $26.54 $24.42 695
2019-11-22 $26.28 $26.28 $26.24 $26.28 $24.18 1,700
2019-11-21 $26.16 $26.23 $26.12 $26.20 $24.11 1,300
2019-11-20 $26.43 $26.43 $26.29 $26.29 $24.19 1,371
2019-11-19 $26.33 $26.39 $26.29 $26.39 $24.28 400
2019-11-18 $26.62 $26.62 $26.42 $26.57 $24.45 958
2019-11-15 $26.54 $26.54 $26.54 $26.54 $24.42 100
2019-11-14 $26.28 $26.33 $26.28 $26.33 $24.23 554
2019-11-13 $26.23 $26.32 $26.23 $26.27 $24.17 799
2019-11-12 $26.56 $26.56 $26.39 $26.39 $24.28 372
2019-11-11 $26.48 $26.48 $26.44 $26.46 $24.34 1,229
2019-11-08 $26.44 $26.52 $26.38 $26.52 $24.40 337
2019-11-07 $26.57 $26.57 $26.42 $26.42 $24.31 700
2019-11-06 $26.39 $26.39 $26.26 $26.31 $24.21 3,000
2019-11-05 $26.38 $26.40 $26.36 $26.40 $24.29 600
2019-11-04 $26.34 $26.42 $26.34 $26.42 $24.25 700
2019-11-01 $26.03 $26.11 $26.03 $26.11 $23.96 4,300
2019-10-31 $25.80 $25.80 $25.53 $25.76 $23.65 1,300
2019-10-30 $25.90 $25.96 $25.86 $25.96 $23.83 6,300
2019-10-29 $26.20 $26.20 $26.06 $26.06 $23.92 1,574
2019-10-28 $26.15 $26.15 $26.13 $26.13 $23.98 100
2019-10-25 $25.90 $25.90 $25.87 $25.88 $23.76 2,800
2019-10-24 $25.68 $25.68 $25.55 $25.68 $23.57 624
2019-10-23 $25.56 $25.60 $25.56 $25.60 $23.50 108
2019-10-22 $25.61 $25.61 $25.56 $25.56 $23.47 500
2019-10-21 $25.40 $25.45 $25.37 $25.45 $23.36 4,767
2019-10-18 $25.23 $25.23 $25.23 $25.23 $23.16 69
2019-10-17 $25.15 $25.19 $25.13 $25.13 $23.06 600
2019-10-16 $25.09 $25.09 $25.09 $25.09 $23.03 88
2019-10-15 $25.10 $25.20 $25.10 $25.20 $23.13 1,500
2019-10-14 $25.16 $25.16 $24.97 $24.99 $22.94 1,940
2019-10-11 $25.00 $25.22 $25.00 $25.05 $22.99 1,000
2019-10-10 $24.64 $24.64 $24.56 $24.56 $22.55 700
2019-10-09 $24.31 $24.40 $24.31 $24.40 $22.39 2,800
2019-10-08 $24.54 $24.54 $24.17 $24.17 $22.19 417
2019-10-07 $24.66 $24.66 $24.66 $24.66 $22.64 112
2019-10-04 $24.63 $24.74 $24.63 $24.74 $22.71 300
2019-10-03 $24.29 $24.42 $24.29 $24.42 $22.42 200
2019-10-02 $24.81 $24.81 $24.28 $24.34 $22.28 417
2019-10-01 $24.87 $24.87 $24.87 $24.87 $22.77 2
2019-09-30 $25.31 $25.31 $25.31 $25.31 $23.17 200
2019-09-27 $25.17 $25.20 $25.17 $25.20 $23.07 200
2019-09-26 $25.17 $25.21 $25.17 $25.21 $23.08 200
2019-09-25 $25.32 $25.32 $25.32 $25.32 $23.18 12
2019-09-24 $25.14 $25.14 $25.10 $25.10 $22.98 200
2019-09-23 $25.37 $25.37 $25.37 $25.37 $23.22 8
2019-09-20 $25.44 $25.48 $25.33 $25.33 $23.19 542
2019-09-19 $25.38 $25.38 $25.38 $25.38 $23.24 150
2019-09-18 $25.51 $25.51 $25.51 $25.51 $23.35 2
2019-09-17 $25.54 $25.54 $25.54 $25.54 $23.38 4
2019-09-16 $25.69 $25.69 $25.64 $25.64 $23.48 200
2019-09-13 $25.67 $25.67 $25.67 $25.67 $23.50 4
2019-09-12 $25.47 $25.64 $25.46 $25.60 $23.43 4,037
2019-09-11 $25.56 $25.56 $25.56 $25.56 $23.40 15
2019-09-10 $25.25 $25.33 $25.25 $25.33 $23.19 300
2019-09-09 $25.12 $25.12 $25.12 $25.12 $23.00 105
2019-09-06 $24.73 $24.77 $24.73 $24.77 $22.67 900
2019-09-05 $24.66 $24.66 $24.66 $24.66 $22.58 4
2019-09-04 $24.25 $24.25 $24.25 $24.25 $22.14 0
2019-09-03 $23.91 $23.91 $23.91 $23.91 $21.83 29
2019-08-30 $24.04 $24.11 $24.04 $24.11 $22.01 700
2019-08-29 $24.01 $24.01 $24.01 $24.01 $21.93 0
2019-08-28 $23.73 $23.73 $23.73 $23.73 $21.67 44
2019-08-27 $23.64 $23.64 $23.51 $23.53 $21.49 1,315
2019-08-26 $23.49 $23.59 $23.48 $23.55 $21.50 2,222
2019-08-23 $23.32 $23.32 $23.32 $23.32 $21.30 7
2019-08-22 $24.00 $24.13 $24.00 $24.13 $22.03 263
2019-08-21 $24.07 $24.07 $24.07 $24.07 $21.98 234
2019-08-20 $23.81 $23.81 $23.81 $23.81 $21.74 77
2019-08-19 $24.10 $24.13 $24.07 $24.07 $21.98 3,523
2019-08-16 $23.74 $23.74 $23.74 $23.74 $21.68 0
2019-08-15 $23.53 $23.53 $23.27 $23.32 $21.30 5,271
2019-08-14 $23.77 $23.77 $23.42 $23.42 $21.39 248
2019-08-13 $24.36 $24.38 $24.24 $24.24 $22.13 3,591
2019-08-12 $24.01 $24.01 $23.95 $23.95 $21.87 2,400
2019-08-09 $24.55 $24.55 $24.19 $24.26 $22.16 484
2019-08-08 $24.43 $24.50 $24.43 $24.49 $22.36 6,884
2019-08-07 $24.06 $24.06 $24.06 $24.06 $21.97 1
2019-08-06 $23.83 $24.04 $23.83 $24.04 $21.95 250
2019-08-05 $23.74 $23.89 $23.74 $23.82 $21.75 731
2019-08-02 $24.45 $24.54 $24.45 $24.54 $22.35 7,840
2019-08-01 $25.19 $25.20 $24.81 $24.81 $22.59 3,380
2019-07-31 $25.31 $25.31 $25.31 $25.31 $23.06 100
2019-07-30 $25.60 $25.60 $25.57 $25.57 $23.29 100
2019-07-29 $25.64 $25.64 $25.64 $25.64 $23.35 10
2019-07-26 $25.66 $25.66 $25.66 $25.66 $23.37 2
2019-07-25 $25.56 $25.56 $25.56 $25.56 $23.28 17
2019-07-24 $25.61 $25.74 $25.61 $25.74 $23.45 501
2019-07-23 $25.35 $25.50 $25.35 $25.50 $23.23 223
2019-07-22 $25.19 $25.19 $25.19 $25.19 $22.95 111
2019-07-19 $25.23 $25.23 $25.23 $25.23 $22.98 35
2019-07-18 $25.22 $25.22 $25.22 $25.22 $22.97 6
2019-07-17 $25.17 $25.17 $25.17 $25.17 $22.93 26
2019-07-16 $25.42 $25.45 $25.38 $25.40 $23.13 2,073
2019-07-15 $25.33 $25.37 $25.33 $25.37 $23.11 607
2019-07-12 $25.34 $25.37 $25.32 $25.37 $23.11 584
2019-07-11 $25.08 $25.15 $25.07 $25.15 $22.91 901
2019-07-10 $25.20 $25.20 $25.15 $25.15 $22.90 1,594
2019-07-09 $24.94 $25.17 $24.94 $25.17 $22.93 505
2019-07-08 $25.25 $25.25 $25.20 $25.20 $22.96 636
2019-07-05 $25.23 $25.30 $25.19 $25.30 $23.04 703
2019-07-03 $25.17 $25.34 $25.17 $25.34 $23.08 152
2019-07-02 $25.27 $25.27 $25.16 $25.20 $22.89 3,385
2019-07-01 $25.46 $25.46 $25.19 $25.35 $23.03 2,561
2019-06-28 $25.05 $25.13 $25.05 $25.13 $22.84 1,857
2019-06-27 $24.94 $24.95 $24.94 $24.95 $22.67 822
2019-06-26 $24.92 $24.92 $24.86 $24.86 $22.59 3,141
2019-06-25 $24.95 $24.95 $24.81 $24.81 $22.54 1,125
2019-06-24 $25.11 $25.11 $24.99 $24.99 $22.71 562
2019-06-21 $25.19 $25.19 $25.10 $25.14 $22.84 1,085
2019-06-20 $25.10 $25.21 $25.10 $25.19 $22.89 10,758
2019-06-19 $24.85 $25.00 $24.85 $24.94 $22.66 1,678
2019-06-18 $24.92 $24.93 $24.87 $24.87 $22.59 12,010
2019-06-17 $24.63 $24.63 $24.63 $24.63 $22.38 2
2019-06-14 $24.70 $24.77 $24.70 $24.77 $22.50 679
2019-06-13 $24.79 $24.85 $24.79 $24.82 $22.55 3,318
2019-06-12 $24.69 $24.69 $24.65 $24.65 $22.40 505
2019-06-11 $24.75 $24.75 $24.75 $24.75 $22.49 61
2019-06-10 $24.69 $24.69 $24.69 $24.69 $22.43 32
2019-06-07 $24.54 $24.63 $24.54 $24.55 $22.31 1,585
2019-06-06 $24.18 $24.39 $24.18 $24.39 $22.16 2,527
2019-06-05 $24.28 $24.28 $24.28 $24.28 $22.06 17
2019-06-04 $24.27 $24.27 $24.27 $24.27 $21.99 2
2019-06-03 $23.69 $23.74 $23.69 $23.74 $21.52 1,080
2019-05-31 $23.53 $23.53 $23.51 $23.51 $21.30 255
2019-05-30 $23.91 $23.91 $23.87 $23.87 $21.63 149
2019-05-29 $23.84 $23.84 $23.84 $23.84 $21.61 60
2019-05-28 $24.01 $24.01 $24.01 $24.01 $21.76 0
2019-05-24 $24.33 $24.33 $24.33 $24.33 $22.05 1
2019-05-23 $24.36 $24.36 $24.36 $24.36 $22.07 397
2019-05-22 $24.69 $24.84 $24.69 $24.78 $22.46 2,187
2019-05-21 $24.93 $24.93 $24.93 $24.93 $22.59 0
2019-05-20 $24.66 $24.68 $24.66 $24.68 $22.37 505
2019-05-17 $24.98 $25.00 $24.89 $24.89 $22.56 1,226
2019-05-16 $25.09 $25.17 $25.07 $25.07 $22.72 975
2019-05-15 $24.94 $24.94 $24.94 $24.94 $22.61 214
2019-05-14 $24.94 $24.94 $24.86 $24.86 $22.53 325
2019-05-13 $24.68 $24.68 $24.59 $24.59 $22.29 685
2019-05-10 $25.09 $25.37 $25.09 $25.25 $22.88 1,786
2019-05-09 $25.22 $25.22 $25.22 $25.22 $22.86 26
2019-05-08 $25.40 $25.47 $25.31 $25.31 $22.94 2,362
2019-05-07 $25.26 $25.34 $25.26 $25.34 $22.97 791
2019-05-06 $25.46 $25.72 $25.46 $25.72 $23.31 603
2019-05-03 $25.91 $25.91 $25.91 $25.91 $23.48 37
2019-05-02 $25.72 $25.73 $25.72 $25.73 $23.26 405
2019-05-01 $25.80 $25.80 $25.74 $25.74 $23.27 456
2019-04-30 $26.00 $26.00 $25.96 $25.96 $23.48 464
2019-04-29 $25.93 $25.93 $25.85 $25.85 $23.37 800
2019-04-26 $25.84 $25.84 $25.84 $25.84 $23.36 3
2019-04-25 $26.00 $26.00 $25.85 $25.85 $23.37 507
2019-04-24 $26.14 $26.14 $26.05 $26.05 $23.55 608
2019-04-23 $25.99 $26.10 $25.97 $26.10 $23.60 1,395
2019-04-22 $26.05 $26.05 $25.85 $25.85 $23.37 1,755
2019-04-18 $26.00 $26.00 $25.95 $25.95 $23.47 1,441
2019-04-17 $26.09 $26.09 $25.99 $25.99 $23.49 598
2019-04-16 $26.01 $26.02 $26.01 $26.02 $23.53 1,131
2019-04-15 $25.88 $25.92 $25.88 $25.92 $23.43 589
2019-04-12 $25.88 $25.97 $25.88 $25.97 $23.48 3,355
2019-04-11 $25.87 $25.87 $25.83 $25.83 $23.35 203
2019-04-10 $25.76 $25.78 $25.76 $25.78 $23.31 235
2019-04-09 $25.70 $25.70 $25.61 $25.61 $23.16 4,892
2019-04-08 $25.92 $25.92 $25.92 $25.92 $23.43 7
2019-04-05 $25.86 $25.86 $25.86 $25.86 $23.38 3
2019-04-04 $25.68 $25.74 $25.61 $25.74 $23.27 3,750
2019-04-03 $25.71 $25.71 $25.59 $25.59 $23.14 3,064
2019-04-02 $25.71 $25.71 $25.56 $25.57 $23.06 590
2019-04-01 $25.48 $25.60 $25.48 $25.60 $23.09 6,746
2019-03-29 $25.18 $25.25 $25.18 $25.22 $22.75 6,784
2019-03-28 $25.14 $25.14 $24.97 $25.11 $22.65 918
2019-03-27 $25.08 $25.08 $24.97 $24.97 $22.53 1,020
2019-03-26 $25.09 $25.09 $25.03 $25.03 $22.57 420
2019-03-25 $24.92 $24.92 $24.82 $24.82 $22.39 134
2019-03-22 $25.03 $25.03 $24.83 $24.83 $22.39 100
2019-03-21 $25.27 $25.32 $25.27 $25.32 $22.83 203
2019-03-20 $25.00 $25.07 $24.92 $24.99 $22.54 509
2019-03-19 $25.37 $25.37 $25.16 $25.16 $22.70 805
2019-03-18 $25.15 $25.22 $25.15 $25.22 $22.75 460
2019-03-15 $25.09 $25.10 $25.06 $25.06 $22.60 1,495
2019-03-14 $25.04 $25.04 $24.99 $24.99 $22.54 170
2019-03-13 $25.08 $25.08 $25.02 $25.04 $22.58 1,822
2019-03-12 $24.92 $24.92 $24.92 $24.92 $22.47 1
2019-03-11 $24.70 $24.86 $24.66 $24.86 $22.42 3,647
2019-03-08 $24.38 $24.48 $24.38 $24.48 $22.08 149
2019-03-07 $24.60 $24.70 $24.59 $24.59 $22.18 460
2019-03-06 $24.88 $24.88 $24.84 $24.84 $22.40 212
2019-03-05 $24.98 $25.00 $24.96 $25.00 $22.55 1,006
2019-03-04 $25.00 $25.03 $25.00 $25.03 $22.52 189
2019-03-01 $25.31 $25.31 $25.13 $25.13 $22.61 420
2019-02-28 $24.94 $24.94 $24.94 $24.94 $22.44 6
2019-02-27 $25.03 $25.03 $25.01 $25.02 $22.51 1,462
2019-02-26 $24.98 $24.98 $24.98 $24.98 $22.48 18
2019-02-25 $25.09 $25.12 $24.99 $24.99 $22.49 1,171
2019-02-22 $24.95 $24.95 $24.95 $24.95 $22.45 0
2019-02-21 $25.02 $25.02 $24.80 $24.81 $22.32 1,371
2019-02-20 $24.91 $24.96 $24.91 $24.96 $22.46 2,477
2019-02-19 $24.75 $24.75 $24.75 $24.75 $22.27 2
2019-02-15 $24.67 $24.67 $24.67 $24.67 $22.19 37
2019-02-14 $24.47 $24.47 $24.47 $24.47 $22.02 3
2019-02-13 $24.51 $24.53 $24.51 $24.53 $22.07 579
2019-02-12 $24.45 $24.45 $24.40 $24.40 $21.96 295
2019-02-11 $24.12 $24.12 $24.10 $24.10 $21.69 1,128
2019-02-08 $23.96 $24.07 $23.96 $24.07 $21.65 201
2019-02-07 $24.27 $24.27 $24.13 $24.13 $21.72 400
2019-02-06 $24.36 $24.39 $24.36 $24.39 $21.95 2,000
2019-02-05 $24.43 $24.43 $24.37 $24.39 $21.94 2,712
2019-02-04 $24.36 $24.36 $24.36 $24.36 $21.87 196
2019-02-01 $26.60 $26.60 $24.17 $24.26 $21.77 9,199
2019-01-31 $24.11 $24.28 $24.11 $24.28 $21.79 524
2019-01-30 $24.07 $24.07 $24.07 $24.07 $21.60 0
2019-01-29 $23.88 $23.88 $23.88 $23.88 $21.43 3
2019-01-28 $23.70 $23.81 $23.70 $23.81 $21.38 426
2019-01-25 $23.89 $23.94 $23.88 $23.88 $21.43 630
2019-01-24 $23.58 $23.58 $23.58 $23.58 $21.16 21
2019-01-23 $23.65 $23.65 $23.38 $23.45 $21.04 12,937
2019-01-22 $23.56 $23.56 $23.44 $23.44 $21.04 262
2019-01-18 $23.63 $23.87 $23.63 $23.87 $21.42 237
2019-01-17 $23.20 $23.40 $23.20 $23.40 $21.00 413
2019-01-16 $23.08 $23.17 $23.08 $23.17 $20.80 199
2019-01-15 $23.20 $23.20 $23.20 $23.20 $20.82 154
2019-01-14 $23.15 $23.15 $23.10 $23.10 $20.73 559
2019-01-11 $23.21 $23.21 $23.21 $23.21 $20.83 73
2019-01-10 $23.16 $23.16 $23.16 $23.16 $20.79 5,006
2019-01-09 $23.06 $23.12 $23.06 $23.12 $20.76 433
2019-01-08 $22.82 $23.01 $22.77 $23.01 $20.65 1,593
2019-01-07 $22.87 $22.90 $22.82 $22.82 $20.48 227,602
2019-01-04 $22.52 $22.52 $22.52 $22.52 $20.22 1
2019-01-03 $21.85 $21.85 $21.85 $21.85 $19.61 2
2019-01-02 $22.29 $22.29 $22.29 $22.29 $20.01 46
2018-12-31 $22.14 $22.14 $21.65 $21.65 $19.43 530
2018-12-28 $21.55 $21.55 $21.55 $21.55 $19.34 41
2018-12-27 $22.06 $22.06 $22.06 $22.06 $19.80 1
2018-12-26 $20.93 $21.92 $20.93 $21.92 $19.68 427
2018-12-24 $21.44 $21.44 $21.03 $21.03 $18.88 602
2018-12-21 $21.82 $21.82 $21.56 $21.56 $19.35 300
2018-12-20 $21.77 $21.77 $21.77 $21.77 $19.54 5
2018-12-19 $22.26 $22.26 $22.26 $22.26 $19.98 3
2018-12-18 $22.59 $22.59 $22.59 $22.59 $20.27 1
2018-12-17 $23.07 $23.07 $22.59 $22.59 $20.27 118
2018-12-14 $23.07 $23.07 $23.07 $23.07 $20.71 5
2018-12-13 $23.40 $23.40 $23.40 $23.40 $21.00 0
2018-12-12 $23.51 $23.51 $23.51 $23.51 $21.10 1
2018-12-11 $23.57 $23.57 $23.40 $23.40 $21.01 451
2018-12-10 $23.43 $23.43 $23.43 $23.43 $21.03 12
2018-12-07 $24.69 $24.69 $24.69 $24.69 $22.17 0
2018-12-06 $24.69 $24.69 $24.69 $24.69 $22.17 11
2018-12-04 $24.75 $24.75 $24.75 $24.75 $22.17 0
2018-12-03 $24.75 $24.75 $24.75 $24.75 $22.17 320
2018-11-30 $24.08 $24.08 $24.08 $24.08 $21.57 0
2018-11-29 $24.08 $24.08 $24.08 $24.08 $21.57 50
2018-11-28 $24.08 $24.08 $24.08 $24.08 $21.57 0
2018-11-27 $24.08 $24.08 $24.08 $24.08 $21.57 200
2018-11-26 $23.98 $23.98 $23.98 $23.98 $21.48 0
2018-11-23 $23.98 $23.98 $23.98 $23.98 $21.48 125
2018-11-21 $23.98 $23.98 $23.98 $23.98 $21.48 12
2018-11-20 $24.43 $24.43 $24.43 $24.43 $21.88 3
2018-11-19 $24.43 $24.43 $24.43 $24.43 $21.88 253
2018-11-16 $24.58 $24.58 $24.58 $24.58 $22.01 25
2018-11-15 $24.58 $24.58 $24.58 $24.58 $22.01 0
2018-11-14 $24.58 $24.58 $24.58 $24.58 $22.01 196
2018-11-13 $25.00 $25.00 $25.00 $25.00 $22.39 0
2018-11-12 $25.00 $25.00 $25.00 $25.00 $22.39 0
2018-11-09 $25.00 $25.00 $25.00 $25.00 $22.39 12
2018-11-08 $25.00 $25.00 $25.00 $25.00 $22.39 703
2018-11-07 $24.00 $24.00 $24.00 $24.00 $21.49 0
2018-11-06 $24.00 $24.00 $24.00 $24.00 $21.49 0
2018-11-05 $23.94 $23.94 $23.94 $23.94 $21.44 0
2018-11-02 $24.00 $24.00 $24.00 $24.00 $21.44 97
2018-11-01 $24.00 $24.00 $24.00 $24.00 $21.44 0
2018-10-31 $24.00 $24.00 $24.00 $24.00 $21.44 55
2018-10-30 $24.00 $24.00 $24.00 $24.00 $21.44 10
2018-10-29 $24.00 $24.00 $24.00 $24.00 $21.44 349
2018-10-26 $24.25 $24.25 $24.25 $24.25 $21.67 1
2018-10-25 $24.25 $24.25 $24.25 $24.25 $21.67 4
2018-10-24 $24.25 $24.25 $24.25 $24.25 $21.67 3
2018-10-23 $24.25 $24.25 $24.25 $24.25 $21.67 400
2018-10-22 $24.45 $24.45 $24.45 $24.45 $21.85 1
2018-10-19 $24.17 $24.17 $24.17 $24.17 $21.60 3
2018-10-18 $24.17 $24.17 $24.17 $24.17 $21.60 119
2018-10-17 $24.17 $24.17 $24.17 $24.17 $21.60 11
2018-10-16 $24.17 $24.17 $24.17 $24.17 $21.60 0
2018-10-15 $24.17 $24.17 $24.17 $24.17 $21.60 100
2018-10-12 $24.62 $24.62 $24.62 $24.62 $22.00 103
2018-10-11 $25.64 $25.64 $25.64 $25.64 $22.91 0
2018-10-10 $25.64 $25.64 $25.64 $25.64 $22.91 1
2018-10-09 $25.64 $25.64 $25.64 $25.64 $22.91 400
2018-10-08 $25.63 $25.63 $25.63 $25.63 $22.90 9
2018-10-05 $25.64 $25.64 $25.64 $25.64 $22.91 125
2018-10-04 $25.80 $25.80 $25.80 $25.80 $23.05 25
2018-10-03 $25.80 $25.80 $25.80 $25.80 $23.05 100
2018-10-02 $25.85 $25.85 $25.85 $25.85 $23.05 0
2018-10-01 $25.83 $25.85 $25.83 $25.85 $23.05 420
2018-09-28 $25.75 $25.80 $25.75 $25.80 $23.00 602
2018-09-27 $26.02 $26.02 $26.02 $26.02 $23.20 2
2018-09-26 $26.02 $26.02 $26.02 $26.02 $23.20 100
2018-09-25 $26.14 $26.14 $26.14 $26.14 $23.30 6
2018-09-24 $26.14 $26.14 $26.14 $26.14 $23.30 4
2018-09-21 $26.14 $26.14 $26.14 $26.14 $23.30 7
2018-09-20 $25.89 $25.89 $25.89 $25.89 $23.08 5
2018-09-19 $25.89 $25.89 $25.89 $25.89 $23.08 4
2018-09-18 $25.89 $25.89 $25.89 $25.89 $23.08 500
2018-09-17 $25.86 $25.86 $25.86 $25.86 $23.06 4
2018-09-14 $25.86 $25.86 $25.86 $25.86 $23.06 24
2018-09-13 $25.86 $25.86 $25.86 $25.86 $23.06 44
2018-09-12 $25.86 $25.86 $25.86 $25.86 $23.06 6
2018-09-11 $25.86 $25.86 $25.86 $25.86 $23.06 20
2018-09-10 $25.86 $25.86 $25.86 $25.86 $23.06 100
2018-09-07 $25.81 $25.81 $25.81 $25.81 $23.01 82
2018-09-06 $25.93 $25.93 $25.93 $25.93 $23.12 4
2018-09-05 $25.99 $25.99 $25.99 $25.99 $23.12 25
2018-09-04 $25.99 $25.99 $25.99 $25.99 $23.12 0
2018-08-31 $25.99 $25.99 $25.99 $25.99 $23.12 52
2018-08-30 $25.99 $25.99 $25.99 $25.99 $23.12 200
2018-08-29 $25.87 $25.87 $25.87 $25.87 $23.01 32
2018-08-28 $25.87 $25.87 $25.87 $25.87 $23.01 6
2018-08-27 $25.87 $25.87 $25.87 $25.87 $23.01 2
2018-08-24 $25.87 $25.87 $25.87 $25.87 $23.01 167
2018-08-23 $25.89 $25.89 $25.89 $25.89 $23.03 6
2018-08-22 $25.89 $25.89 $25.89 $25.89 $23.03 200
2018-08-21 $25.97 $25.98 $25.88 $25.88 $23.02 5,962
2018-08-20 $25.89 $25.89 $25.89 $25.89 $23.03 167
2018-08-17 $25.61 $25.61 $25.61 $25.61 $22.78 8
2018-08-16 $25.50 $25.50 $25.50 $25.50 $22.69 101
2018-08-15 $25.31 $25.31 $25.31 $25.31 $22.52 5
2018-08-14 $25.37 $25.51 $25.37 $25.48 $22.66 1,603
2018-08-13 $25.43 $25.43 $25.43 $25.43 $22.62 54
2018-08-10 $25.32 $25.36 $25.32 $25.36 $22.56 201
2018-08-09 $25.54 $25.54 $25.54 $25.54 $22.72 94
2018-08-08 $25.54 $25.54 $25.54 $25.54 $22.72 0
2018-08-07 $25.52 $25.56 $25.52 $25.54 $22.72 504
2018-08-06 $25.40 $25.45 $25.40 $25.45 $22.64 1,342
2018-08-03 $25.42 $25.42 $25.42 $25.42 $22.61 176
2018-08-02 $25.43 $25.43 $25.43 $25.43 $22.57 10
2018-08-01 $25.43 $25.43 $25.43 $25.43 $22.57 100
2018-07-31 $25.49 $25.49 $25.49 $25.49 $22.63 55
2018-07-30 $25.34 $25.36 $25.34 $25.36 $22.51 320
2018-07-27 $25.25 $25.25 $25.25 $25.25 $22.41 200
2018-07-26 $25.36 $25.36 $25.36 $25.36 $22.51 145
2018-07-25 $25.02 $25.02 $25.02 $25.02 $22.21 120
2018-07-24 $24.88 $24.88 $24.88 $24.88 $22.08 2,500
2018-07-23 $24.88 $24.88 $24.88 $24.88 $22.08 200
2018-07-20 $24.94 $24.94 $24.93 $24.93 $22.12 242
2018-07-19 $25.00 $25.00 $25.00 $25.00 $22.19 117
2018-07-18 $24.93 $24.93 $24.93 $24.93 $22.13 62
2018-07-17 $24.93 $24.93 $24.93 $24.93 $22.13 100

Global X S&P 500 Quality Dividend ETF (QDIV) News Headlines

Recent Global X S&P 500 Quality Dividend ETF (QDIV) News
Similar Companies to Global X S&P 500 Quality Dividend ETF (QDIV) 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.