Global X Scientific Beta US ETF (SCIU) Exchange: NYSE ARCA

Data as of June 25, 2025

$33.48 ($-0.02) -0.06%

Global X Scientific Beta US ETF - Daily Information
Click for more stock information on Global X Scientific Beta US ETF.
Daily Information Data
Date June 25, 2025
Open $33.41
Previous Close $33.48
High $33.48
Low $33.38
Adjusted Open $33.41
Previous Adjusted Close $33.48
Adjusted High $33.48
Adjusted Low $33.38

About Global X Scientific Beta US ETF (SCIU)

DELISTED - 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 generally comprises approximately 500 or less U.S. listed common stocks selected based on a proprietary methodology developed by EDHEC Risk Institute Asia Ltd. ("EDHEC" or the "Index Provider"). The objective of the Underlying Index is to outperform traditional market capitalization-weighted indexes, with similar or lower volatility. The method to achieve outperformance relative to traditional market capitalization-weighted indexes is derived from a proprietary process for selecting and weighting index components from the initial universe. The components of the Underlying Index are selected from a universe of 500 of the largest, most liquid U.S. stocks. The Underlying Index's components are selected by applying four factors that have been widely recognized by academic literature to outperform market capitalization weighted-indexes over the long run: Value, Size, Low-Volatility and Momentum. Each of these factors is applied by using the following metrics: price-to-book ratio for Value; free-float market capitalization for Size; historical volatility over the trailing 104 week period for Low-Volatility; and one-year-minus-one-month total returns for Momentum.Finally, components are weighted by the Index Provider by employing a proprietary, multi-step process that combines multiple weighting methodologies to diversify the risks associated with any one weighting scheme. For additional details on the weighting methodology, please see Information Regarding the Indices and the Index Providers. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.  The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to "outperform" the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index. The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was not concentrated in any industry.

Historical Stock Data for Global X Scientific Beta US ETF (SCIU)

Date Open High Low Close Adj.Close Volume
2020-08-21 $33.41 $33.48 $33.38 $33.48 $33.48 1,602
2020-08-20 $33.40 $33.50 $33.40 $33.50 $33.50 1,087
2020-08-19 $33.41 $33.52 $33.39 $33.39 $33.39 2,909
2020-08-18 $33.42 $33.50 $33.42 $33.50 $33.50 9,951
2020-08-17 $33.42 $33.49 $33.40 $33.49 $33.49 5,388
2020-08-14 $33.44 $33.50 $33.44 $33.49 $33.49 165,874
2020-08-13 $33.07 $33.50 $33.07 $33.50 $33.50 3,401
2020-08-12 $33.17 $33.53 $33.10 $33.17 $33.17 135,188
2020-08-11 $33.50 $33.55 $33.10 $33.18 $33.18 35,425
2020-08-10 $33.32 $33.44 $33.32 $33.42 $33.42 8,294
2020-08-07 $33.07 $33.30 $33.05 $33.30 $33.30 22,443
2020-08-06 $32.99 $33.08 $32.92 $33.08 $33.08 35,164
2020-08-05 $33.10 $33.15 $33.06 $33.06 $33.06 18,628
2020-08-04 $32.95 $33.04 $32.91 $33.03 $33.03 73,626
2020-08-03 $32.79 $32.92 $32.76 $32.92 $32.92 6,006
2020-07-31 $32.40 $32.70 $32.40 $32.70 $32.70 4,669
2020-07-30 $32.67 $32.71 $32.67 $32.67 $32.67 1,425
2020-07-29 $32.68 $32.85 $32.68 $32.80 $32.80 2,067
2020-07-28 $32.50 $32.54 $32.40 $32.40 $32.40 1,534
2020-07-27 $32.54 $32.54 $32.54 $32.54 $32.54 415
2020-07-24 $32.33 $32.33 $32.33 $32.33 $32.33 98
2020-07-23 $32.57 $32.57 $32.57 $32.57 $32.57 229
2020-07-22 $32.46 $32.72 $32.46 $32.68 $32.68 7,424
2020-07-21 $32.56 $32.60 $32.46 $32.46 $32.46 725
2020-07-20 $32.34 $32.37 $32.30 $32.37 $32.37 7,574
2020-07-17 $32.09 $32.34 $32.09 $32.34 $32.34 1,200
2020-07-16 $32.10 $32.16 $32.05 $32.14 $32.14 1,400
2020-07-15 $32.02 $32.11 $31.95 $32.06 $32.06 3,900
2020-07-14 $31.42 $31.80 $31.42 $31.79 $31.79 4,800
2020-07-13 $31.75 $31.75 $31.26 $31.26 $31.26 510
2020-07-10 $31.28 $31.49 $31.28 $31.49 $31.49 3,700
2020-07-09 $31.35 $31.35 $31.06 $31.19 $31.19 1,900
2020-07-08 $31.23 $31.39 $31.23 $31.39 $31.39 400
2020-07-07 $31.32 $31.32 $31.25 $31.25 $31.25 550
2020-07-06 $31.67 $31.67 $31.43 $31.52 $31.52 1,700
2020-07-02 $31.39 $31.43 $31.23 $31.23 $31.23 510
2020-07-01 $30.97 $31.20 $30.97 $31.12 $31.12 1,300
2020-06-30 $30.78 $31.08 $30.78 $31.08 $31.08 22,400
2020-06-29 $30.32 $30.55 $30.32 $30.49 $30.49 2,700
2020-06-26 $31.01 $31.01 $30.84 $30.91 $30.22 1,900
2020-06-25 $30.93 $31.46 $30.93 $31.46 $30.76 510
2020-06-24 $31.33 $31.38 $30.98 $31.17 $30.47 1,300
2020-06-23 $32.09 $32.09 $31.94 $31.94 $31.23 6,500
2020-06-22 $31.61 $31.99 $31.61 $31.96 $31.24 5,400
2020-06-19 $32.52 $32.55 $31.94 $32.01 $31.29 165,400
2020-06-18 $32.25 $32.31 $32.21 $32.31 $31.58 430
2020-06-17 $32.45 $32.45 $32.36 $32.36 $31.64 140
2020-06-16 $32.61 $32.61 $32.43 $32.43 $31.71 540
2020-06-15 $31.71 $32.08 $31.71 $31.92 $31.21 2,100
2020-06-12 $31.38 $31.69 $31.24 $31.65 $30.94 5,000
2020-06-11 $32.05 $32.25 $31.26 $31.26 $30.56 3,700
2020-06-10 $33.33 $33.51 $33.23 $33.25 $32.50 4,000
2020-06-09 $33.74 $33.76 $33.59 $33.66 $32.91 10,800
2020-06-08 $33.93 $34.19 $33.93 $34.19 $33.42 1,200
2020-06-05 $33.63 $33.97 $33.63 $33.68 $32.93 11,400
2020-06-04 $32.81 $32.96 $32.60 $32.78 $32.05 6,400
2020-06-03 $32.78 $32.96 $32.78 $32.93 $32.19 2,500
2020-06-02 $32.10 $32.28 $32.10 $32.28 $31.56 730
2020-06-01 $31.63 $32.03 $31.63 $32.03 $31.31 2,400
2020-05-29 $31.46 $31.81 $31.46 $31.81 $31.10 1,700
2020-05-28 $31.77 $31.77 $31.65 $31.65 $30.95 550
2020-05-27 $31.44 $31.62 $31.04 $31.62 $30.91 2,300
2020-05-26 $31.23 $31.23 $31.06 $31.06 $30.36 370
2020-05-22 $30.47 $30.49 $30.46 $30.49 $29.81 1,400
2020-05-21 $30.60 $30.64 $30.38 $30.38 $29.70 6,400
2020-05-20 $30.60 $30.60 $30.60 $30.60 $29.91 150
2020-05-19 $30.51 $30.56 $30.19 $30.19 $29.52 1,700
2020-05-18 $30.24 $30.51 $30.18 $30.51 $29.83 2,300
2020-05-15 $29.22 $29.24 $28.99 $29.24 $28.59 25,200
2020-05-14 $28.45 $29.18 $28.40 $29.18 $28.53 2,100
2020-05-13 $29.14 $29.14 $28.58 $28.80 $28.15 1,600
2020-05-12 $29.98 $29.98 $29.50 $29.50 $28.84 2,100
2020-05-11 $30.05 $30.26 $29.86 $30.16 $29.49 12,800
2020-05-08 $30.17 $30.26 $30.10 $30.26 $29.58 1,100
2020-05-07 $29.28 $29.28 $29.28 $29.28 $28.63 110
2020-05-06 $29.62 $29.62 $29.28 $29.28 $28.63 7,400
2020-05-05 $29.68 $29.82 $29.54 $29.59 $28.93 1,300
2020-05-04 $29.03 $29.26 $29.02 $29.26 $28.60 3,700
2020-05-01 $29.41 $29.41 $29.07 $29.17 $28.52 1,200
2020-04-30 $30.32 $30.32 $30.02 $30.10 $29.43 4,500
2020-04-29 $30.57 $30.83 $30.57 $30.73 $30.05 417,000
2020-04-28 $30.14 $30.24 $30.10 $30.10 $29.43 2,200
2020-04-27 $29.58 $29.95 $29.58 $29.95 $29.28 1,094,500
2020-04-24 $28.91 $29.25 $28.87 $29.18 $28.53 8,300
2020-04-23 $29.14 $29.24 $28.83 $28.89 $28.25 4,500
2020-04-22 $28.72 $29.10 $28.72 $29.08 $28.43 2,300
2020-04-21 $28.58 $28.67 $28.22 $28.36 $27.72 26,300
2020-04-20 $29.41 $29.62 $29.10 $29.19 $28.54 2,300
2020-04-17 $29.38 $29.86 $29.38 $29.86 $29.20 4,900
2020-04-16 $28.72 $28.92 $28.72 $28.92 $28.27 4,200
2020-04-15 $28.72 $28.94 $28.61 $28.91 $28.26 7,700
2020-04-14 $29.53 $29.70 $29.53 $29.70 $29.03 1,400
2020-04-13 $29.30 $29.30 $28.66 $28.91 $28.26 2,700
2020-04-09 $29.54 $29.86 $29.27 $29.51 $28.85 118,300
2020-04-08 $27.97 $28.90 $27.95 $28.90 $28.25 3,100
2020-04-07 $28.40 $28.49 $27.67 $27.67 $27.05 18,800
2020-04-06 $27.25 $27.58 $27.17 $27.58 $26.96 130,900
2020-04-03 $26.06 $26.06 $25.31 $25.49 $24.92 4,000
2020-04-02 $25.60 $26.05 $25.60 $25.98 $25.40 4,900
2020-04-01 $25.83 $25.92 $25.45 $25.51 $24.94 9,900
2020-03-31 $27.26 $27.31 $26.76 $26.82 $26.22 2,600
2020-03-30 $27.15 $27.49 $27.07 $27.49 $26.88 6,400
2020-03-27 $26.48 $27.21 $26.48 $26.60 $26.01 6,200
2020-03-26 $26.19 $27.38 $26.19 $27.38 $26.77 23,800
2020-03-25 $25.66 $26.60 $25.52 $25.94 $25.36 16,100
2020-03-24 $24.42 $25.19 $24.42 $25.19 $24.63 13,000
2020-03-23 $23.44 $23.44 $22.50 $23.02 $22.51 23,700
2020-03-20 $25.08 $25.12 $23.71 $23.71 $23.18 10,200
2020-03-19 $25.08 $25.28 $24.63 $24.92 $24.37 10,200
2020-03-18 $25.63 $25.63 $23.80 $24.68 $24.12 5,900
2020-03-17 $25.90 $26.65 $25.90 $26.65 $26.05 1,900
2020-03-16 $25.54 $26.39 $25.14 $25.14 $24.58 7,500
2020-03-13 $27.88 $28.24 $26.61 $28.24 $27.61 3,400
2020-03-12 $27.31 $27.56 $26.00 $26.33 $25.74 24,800
2020-03-11 $30.20 $30.20 $29.09 $29.34 $28.68 17,600
2020-03-10 $30.12 $31.00 $30.10 $31.00 $30.30 1,500
2020-03-09 $28.55 $30.50 $28.55 $29.68 $29.02 35,800
2020-03-06 $32.04 $32.40 $31.61 $32.40 $31.68 6,000
2020-03-05 $33.28 $33.29 $32.83 $32.94 $32.21 2,700
2020-03-04 $33.30 $34.03 $33.19 $34.03 $33.27 1,300
2020-03-03 $33.22 $33.80 $32.56 $32.71 $31.98 16,500
2020-03-02 $32.10 $33.35 $32.10 $33.35 $32.60 157,200
2020-02-28 $31.81 $32.07 $31.28 $32.07 $31.35 4,300
2020-02-27 $33.39 $33.76 $32.64 $32.64 $31.91 8,600
2020-02-26 $34.63 $34.63 $33.98 $33.99 $33.23 4,300
2020-02-25 $34.98 $34.98 $34.14 $34.25 $33.48 6,700
2020-02-24 $35.47 $35.47 $35.30 $35.32 $34.53 3,700
2020-02-21 $36.30 $36.31 $36.22 $36.26 $35.45 19,500
2020-02-20 $36.47 $36.63 $36.29 $36.58 $35.76 9,500
2020-02-19 $36.64 $36.66 $36.61 $36.62 $35.80 4,600
2020-02-18 $36.47 $36.53 $36.41 $36.53 $35.71 5,800
2020-02-14 $36.58 $36.58 $36.49 $36.56 $35.74 5,900
2020-02-13 $36.37 $36.59 $36.37 $36.51 $35.69 10,300
2020-02-12 $36.41 $36.50 $36.40 $36.50 $35.68 3,200
2020-02-11 $36.23 $36.28 $36.22 $36.22 $35.41 4,400
2020-02-10 $35.96 $36.01 $35.90 $36.01 $35.20 6,500
2020-02-07 $35.98 $35.98 $35.85 $35.85 $35.05 5,800
2020-02-06 $36.16 $36.16 $36.08 $36.08 $35.27 1,500
2020-02-05 $36.04 $36.08 $36.03 $36.06 $35.25 2,400
2020-02-04 $35.79 $35.83 $35.74 $35.74 $34.94 1,600
2020-02-03 $35.33 $35.53 $35.33 $35.39 $34.60 1,900
2020-01-31 $35.69 $35.69 $35.10 $35.15 $34.37 3,300
2020-01-30 $35.38 $35.74 $35.38 $35.74 $34.94 2,500
2020-01-29 $35.72 $35.77 $35.62 $35.62 $34.83 5,100
2020-01-28 $35.58 $35.81 $35.58 $35.74 $34.94 4,100
2020-01-27 $35.48 $35.54 $35.44 $35.44 $34.65 7,400
2020-01-24 $36.16 $36.16 $35.80 $35.89 $35.09 5,000
2020-01-23 $35.89 $36.20 $35.89 $36.20 $35.39 4,500
2020-01-22 $36.25 $36.25 $36.08 $36.09 $35.28 5,900
2020-01-21 $36.04 $36.17 $36.04 $36.06 $35.25 6,500
2020-01-17 $36.04 $36.11 $36.02 $36.11 $35.31 4,900
2020-01-16 $35.86 $35.98 $35.86 $35.98 $35.18 158,800
2020-01-15 $35.50 $35.74 $35.50 $35.67 $34.87 1,900
2020-01-14 $35.64 $35.65 $35.54 $35.65 $34.85 35,500
2020-01-13 $35.50 $35.61 $35.50 $35.61 $34.81 1,600
2020-01-10 $35.35 $35.35 $35.33 $35.35 $34.56 1,700
2020-01-09 $35.22 $35.37 $35.22 $35.37 $34.58 2,700
2020-01-08 $35.26 $35.31 $35.22 $35.22 $34.43 2,200
2020-01-07 $35.07 $35.13 $35.07 $35.12 $34.34 680
2020-01-06 $35.04 $35.17 $35.02 $35.17 $34.38 4,500
2020-01-03 $35.01 $35.18 $35.01 $35.13 $34.34 6,100
2020-01-02 $35.28 $35.28 $35.13 $35.28 $34.49 2,200
2019-12-31 $35.03 $35.16 $35.03 $35.16 $34.37 1,800
2019-12-30 $35.02 $35.13 $35.02 $35.05 $34.26 3,200
2019-12-27 $35.49 $35.55 $35.49 $35.50 $34.38 2,000
2019-12-26 $35.37 $35.52 $35.37 $35.48 $34.35 2,900
2019-12-24 $35.40 $35.42 $35.40 $35.42 $34.29 1,400
2019-12-23 $35.42 $35.44 $35.40 $35.41 $34.28 1,400
2019-12-20 $35.43 $35.47 $35.36 $35.46 $34.33 12,500
2019-12-19 $35.17 $35.26 $35.17 $35.21 $34.10 850
2019-12-18 $35.12 $35.14 $35.08 $35.14 $34.02 1,000
2019-12-17 $35.16 $35.16 $35.11 $35.12 $34.00 3,100
2019-12-16 $35.09 $35.14 $35.06 $35.08 $33.96 3,100
2019-12-13 $34.86 $34.87 $34.84 $34.87 $33.76 1,300
2019-12-12 $34.92 $34.92 $34.71 $34.87 $33.76 5,400
2019-12-11 $34.63 $34.63 $34.59 $34.62 $33.52 1,600
2019-12-10 $34.57 $34.60 $34.51 $34.53 $33.43 1,500
2019-12-09 $34.55 $34.64 $34.55 $34.58 $33.49 960
2019-12-06 $34.63 $34.74 $34.63 $34.64 $33.54 2,400
2019-12-05 $34.31 $34.40 $34.31 $34.40 $33.31 3,900
2019-12-04 $34.30 $34.42 $34.30 $34.36 $33.27 2,700
2019-12-03 $33.99 $34.12 $33.99 $34.12 $33.04 850
2019-12-02 $34.39 $34.41 $34.33 $34.33 $33.24 3,900
2019-11-29 $34.65 $34.73 $34.62 $34.62 $33.52 2,600
2019-11-27 $34.67 $34.77 $34.66 $34.77 $33.66 3,900
2019-11-26 $34.50 $34.64 $34.50 $34.64 $33.54 2,100
2019-11-25 $34.34 $34.55 $34.34 $34.52 $33.43 4,100
2019-11-22 $34.30 $34.33 $34.22 $34.33 $33.24 3,900
2019-11-21 $34.28 $34.28 $34.22 $34.24 $33.15 3,800
2019-11-20 $34.41 $34.41 $34.22 $34.37 $33.28 3,200
2019-11-19 $34.53 $34.53 $34.37 $34.43 $33.34 6,700
2019-11-18 $34.42 $34.42 $34.39 $34.39 $33.30 1,800
2019-11-15 $34.31 $34.38 $34.31 $34.38 $33.29 2,900
2019-11-14 $34.17 $34.17 $34.13 $34.17 $33.09 2,900
2019-11-13 $34.01 $34.15 $34.01 $34.13 $33.05 1,700
2019-11-12 $34.08 $34.11 $33.99 $34.02 $32.94 3,300
2019-11-11 $33.88 $33.98 $33.88 $33.96 $32.88 6,100
2019-11-08 $34.00 $34.05 $33.99 $34.05 $32.97 4,000
2019-11-07 $34.11 $34.15 $34.02 $34.02 $32.95 4,500
2019-11-06 $33.96 $34.02 $33.94 $34.02 $32.94 5,900
2019-11-05 $34.09 $34.09 $34.00 $34.00 $32.92 850
2019-11-04 $34.12 $34.12 $34.06 $34.06 $32.98 1,300
2019-11-01 $34.03 $34.03 $33.97 $34.02 $32.94 5,700
2019-10-31 $33.79 $33.79 $33.68 $33.76 $32.69 5,400
2019-10-30 $33.78 $33.95 $33.75 $33.91 $32.84 8,000
2019-10-29 $33.81 $33.89 $33.81 $33.83 $32.76 3,900
2019-10-28 $33.88 $33.88 $33.76 $33.76 $32.69 1,700
2019-10-25 $33.73 $33.74 $33.73 $33.74 $32.67 430
2019-10-24 $33.64 $33.76 $33.64 $33.76 $32.69 1,000
2019-10-23 $33.60 $33.65 $33.60 $33.65 $32.58 450
2019-10-22 $33.65 $33.65 $33.64 $33.64 $32.57 890
2019-10-21 $33.72 $33.80 $33.72 $33.80 $32.73 1,700
2019-10-18 $33.55 $33.65 $33.51 $33.64 $32.57 1,900
2019-10-17 $33.56 $33.66 $33.54 $33.54 $32.47 1,900
2019-10-16 $33.52 $33.56 $33.49 $33.54 $32.47 1,900
2019-10-15 $33.63 $33.63 $33.63 $33.63 $32.57 570
2019-10-14 $33.44 $33.47 $33.40 $33.44 $32.38 2,600
2019-10-11 $33.63 $33.72 $33.49 $33.49 $32.43 5,900
2019-10-10 $33.01 $33.24 $33.01 $33.23 $32.18 5,900
2019-10-09 $32.90 $33.07 $32.90 $33.03 $31.98 6,800
2019-10-08 $32.89 $32.92 $32.75 $32.75 $31.71 3,100
2019-10-07 $33.32 $33.42 $33.26 $33.30 $32.25 2,000
2019-10-04 $33.25 $33.46 $33.25 $33.45 $32.39 5,300
2019-10-03 $32.79 $32.99 $32.76 $32.99 $31.94 1,700
2019-10-02 $33.20 $33.20 $32.64 $32.78 $31.74 2,100
2019-10-01 $33.57 $33.57 $33.28 $33.32 $32.26 3,200
2019-09-30 $33.71 $33.75 $33.69 $33.70 $32.63 9,800
2019-09-27 $33.61 $33.61 $33.39 $33.52 $32.45 1,700
2019-09-26 $33.67 $33.81 $33.64 $33.72 $32.65 42,200
2019-09-25 $33.60 $33.76 $33.49 $33.72 $32.65 9,800
2019-09-24 $33.89 $33.89 $33.53 $33.58 $32.51 2,000
2019-09-23 $33.78 $33.80 $33.75 $33.75 $32.68 930
2019-09-20 $33.90 $33.90 $33.74 $33.74 $32.67 2,100
2019-09-19 $33.89 $33.92 $33.83 $33.86 $32.79 6,900
2019-09-18 $33.84 $33.85 $33.60 $33.84 $32.77 6,600
2019-09-17 $33.74 $33.85 $33.72 $33.85 $32.77 3,700
2019-09-16 $33.65 $33.68 $33.65 $33.68 $32.61 1,400
2019-09-13 $33.88 $33.88 $33.67 $33.67 $32.60 5,000
2019-09-12 $33.82 $33.86 $33.77 $33.77 $32.70 9,000
2019-09-11 $33.52 $33.64 $33.52 $33.64 $32.57 3,600
2019-09-10 $33.46 $33.46 $33.28 $33.44 $32.38 7,500
2019-09-09 $33.44 $33.50 $33.44 $33.50 $32.44 5,100
2019-09-06 $33.60 $33.64 $33.56 $33.56 $32.49 3,400
2019-09-05 $33.54 $33.58 $33.45 $33.46 $32.40 16,600
2019-09-04 $33.00 $33.19 $33.00 $33.19 $32.14 1,700
2019-09-03 $32.74 $32.87 $32.71 $32.87 $31.82 2,500
2019-08-30 $33.00 $33.00 $32.92 $33.00 $31.95 4,300
2019-08-29 $32.97 $33.03 $32.97 $32.99 $31.94 3,400
2019-08-28 $32.41 $32.58 $32.39 $32.58 $31.55 25,700
2019-08-27 $32.63 $32.63 $32.38 $32.39 $31.36 7,400
2019-08-26 $32.37 $32.50 $32.35 $32.50 $31.47 4,200
2019-08-23 $32.79 $32.79 $32.08 $32.08 $31.06 2,500
2019-08-22 $32.92 $33.03 $32.92 $32.97 $31.92 10,200
2019-08-21 $32.87 $32.95 $32.82 $32.95 $31.90 3,500
2019-08-20 $32.62 $32.78 $32.62 $32.64 $31.60 1,400
2019-08-19 $32.74 $32.90 $32.74 $32.86 $31.82 2,000
2019-08-16 $32.51 $32.51 $32.46 $32.51 $31.48 1,300
2019-08-15 $32.16 $32.16 $32.01 $32.09 $31.07 6,000
2019-08-14 $32.42 $32.42 $31.95 $31.95 $30.94 14,100
2019-08-13 $32.82 $32.97 $32.80 $32.83 $31.79 4,800
2019-08-12 $32.60 $32.64 $32.37 $32.37 $31.34 7,000
2019-08-09 $32.87 $32.92 $32.73 $32.82 $31.78 3,200
2019-08-08 $32.80 $32.97 $32.80 $32.97 $31.92 5,800
2019-08-07 $31.98 $32.48 $31.98 $32.48 $31.45 4,800
2019-08-06 $31.96 $32.34 $31.96 $32.34 $31.32 2,300
2019-08-05 $32.28 $32.28 $31.75 $31.86 $30.85 24,800
2019-08-02 $32.87 $32.87 $32.68 $32.75 $31.71 16,100
2019-08-01 $33.44 $33.54 $32.99 $32.99 $31.94 11,300
2019-07-31 $33.61 $33.61 $33.02 $33.30 $32.24 560
2019-07-30 $33.63 $33.63 $33.55 $33.56 $32.49 2,200
2019-07-29 $33.64 $33.70 $33.64 $33.70 $32.63 1,600
2019-07-26 $33.72 $33.72 $33.70 $33.72 $32.65 1,600
2019-07-25 $33.53 $33.55 $33.52 $33.53 $32.46 2,800
2019-07-24 $33.52 $33.68 $33.52 $33.68 $32.61 1,800
2019-07-23 $33.45 $33.52 $33.32 $33.51 $32.45 3,100
2019-07-22 $33.28 $33.41 $33.28 $33.33 $32.27 1,000
2019-07-19 $33.63 $33.63 $33.36 $33.36 $32.30 2,400
2019-07-18 $33.37 $33.52 $33.37 $33.52 $32.45 800
2019-07-17 $33.48 $33.49 $33.39 $33.39 $32.33 2,200
2019-07-16 $33.54 $33.56 $33.53 $33.53 $32.47 2,300
2019-07-15 $33.64 $33.64 $33.60 $33.61 $32.55 4,200
2019-07-12 $33.49 $33.63 $33.49 $33.62 $32.55 2,600
2019-07-11 $33.36 $33.42 $33.31 $33.42 $32.36 1,400
2019-07-10 $33.43 $33.43 $33.37 $33.38 $32.32 2,000
2019-07-09 $33.16 $33.32 $33.16 $33.32 $32.26 4,400
2019-07-08 $33.30 $33.30 $33.22 $33.30 $32.24 5,800
2019-07-05 $33.25 $33.37 $33.10 $33.33 $32.27 1,900
2019-07-03 $33.34 $33.43 $33.34 $33.41 $32.35 2,100
2019-07-02 $33.12 $33.14 $33.06 $33.11 $32.06 9,300
2019-07-01 $33.06 $33.07 $32.95 $33.06 $32.02 2,900
2019-06-28 $32.79 $32.80 $32.74 $32.80 $31.76 6,600
2019-06-27 $32.54 $32.59 $32.51 $32.59 $31.55 1,000
2019-06-26 $32.91 $32.91 $32.72 $32.72 $31.42 2,200
2019-06-25 $33.13 $33.13 $32.87 $32.87 $31.56 5,500
2019-06-24 $33.17 $33.17 $33.10 $33.10 $31.79 2,200
2019-06-21 $33.17 $33.28 $33.17 $33.22 $31.90 2,300
2019-06-20 $33.32 $33.33 $33.19 $33.33 $32.01 5,100
2019-06-19 $32.90 $33.08 $32.90 $33.05 $31.74 2,100
2019-06-18 $32.82 $32.98 $32.82 $32.86 $31.56 8,700
2019-06-17 $32.63 $32.68 $32.60 $32.60 $31.31 1,200
2019-06-14 $32.61 $32.69 $32.60 $32.69 $31.39 3,000
2019-06-13 $32.62 $32.71 $32.62 $32.65 $31.36 820
2019-06-12 $32.63 $32.63 $32.53 $32.55 $31.26 5,400
2019-06-11 $32.86 $32.86 $32.48 $32.57 $31.28 2,600
2019-06-10 $32.72 $32.80 $32.65 $32.65 $31.36 2,100
2019-06-07 $32.55 $32.66 $32.54 $32.54 $31.25 2,600
2019-06-06 $32.16 $32.38 $32.16 $32.38 $31.10 3,400
2019-06-05 $31.96 $32.17 $31.96 $32.17 $30.90 3,300
2019-06-04 $31.75 $31.86 $31.73 $31.86 $30.60 1,100
2019-06-03 $31.16 $31.35 $31.16 $31.27 $30.03 3,000
2019-05-31 $31.05 $31.16 $31.05 $31.13 $29.90 2,500
2019-05-30 $31.54 $31.54 $31.35 $31.39 $30.14 3,400
2019-05-29 $31.34 $31.40 $31.24 $31.34 $30.10 5,700
2019-05-28 $31.93 $31.93 $31.58 $31.58 $30.33 2,400
2019-05-24 $31.87 $31.91 $31.83 $31.83 $30.57 5,200
2019-05-23 $31.89 $31.89 $31.63 $31.77 $30.52 8,500
2019-05-22 $32.18 $32.22 $32.09 $32.17 $30.90 7,500
2019-05-21 $32.19 $32.27 $32.18 $32.24 $30.97 1,400
2019-05-20 $32.01 $32.02 $31.88 $31.97 $30.71 2,300
2019-05-17 $32.11 $32.30 $32.07 $32.07 $30.80 3,000
2019-05-16 $32.34 $32.36 $32.22 $32.28 $31.00 1,700
2019-05-15 $31.74 $32.04 $31.71 $31.97 $30.70 4,600
2019-05-14 $31.80 $32.01 $31.80 $31.91 $30.64 3,300
2019-05-13 $31.65 $31.69 $31.56 $31.65 $30.40 3,500
2019-05-10 $31.74 $32.22 $31.73 $32.22 $30.95 5,800
2019-05-09 $31.87 $32.10 $31.79 $32.10 $30.83 4,300
2019-05-08 $32.15 $32.26 $32.13 $32.13 $30.85 4,700
2019-05-07 $32.33 $32.33 $32.10 $32.16 $30.88 6,700
2019-05-06 $32.40 $32.60 $32.40 $32.60 $31.31 15,200
2019-05-03 $32.56 $32.69 $32.56 $32.69 $31.39 4,500
2019-05-02 $32.51 $32.51 $32.27 $32.41 $31.13 3,600
2019-05-01 $32.73 $32.76 $32.44 $32.44 $31.15 4,600
2019-04-30 $32.57 $32.72 $32.49 $32.72 $31.42 23,700
2019-04-29 $32.56 $32.64 $32.54 $32.54 $31.25 90,200
2019-04-26 $32.45 $32.59 $32.45 $32.57 $31.28 6,800
2019-04-25 $32.30 $32.52 $32.30 $32.47 $31.19 5,200
2019-04-24 $32.62 $32.64 $32.53 $32.58 $31.29 3,200
2019-04-23 $32.36 $32.54 $32.36 $32.54 $31.25 1,100
2019-04-22 $32.20 $32.27 $32.20 $32.27 $30.99 10,800
2019-04-18 $32.27 $32.31 $32.19 $32.27 $30.99 8,200
2019-04-17 $32.35 $32.36 $32.24 $32.24 $30.96 1,800
2019-04-16 $32.59 $32.61 $32.39 $32.39 $31.11 5,500
2019-04-15 $32.52 $32.54 $32.46 $32.53 $31.24 12,600
2019-04-12 $32.56 $32.56 $32.44 $32.54 $31.25 1,700
2019-04-11 $32.23 $32.34 $32.22 $32.31 $31.03 49,600
2019-04-10 $32.21 $32.26 $32.21 $32.23 $30.96 3,400
2019-04-09 $32.12 $32.15 $32.06 $32.06 $30.79 6,800
2019-04-08 $32.26 $32.29 $32.19 $32.29 $31.01 3,500
2019-04-05 $32.18 $32.27 $32.18 $32.27 $30.99 2,900
2019-04-04 $32.00 $32.08 $32.00 $32.08 $30.81 2,500
2019-04-03 $32.02 $32.13 $31.96 $32.03 $30.76 2,900
2019-04-02 $31.99 $32.01 $31.94 $31.98 $30.72 7,900
2019-04-01 $31.89 $32.03 $31.89 $32.03 $30.76 3,700
2019-03-29 $31.66 $31.69 $31.56 $31.69 $30.44 2,600
2019-03-28 $31.45 $31.53 $31.43 $31.50 $30.25 1,900
2019-03-27 $31.55 $31.55 $31.38 $31.38 $30.13 3,100
2019-03-26 $31.37 $31.48 $31.32 $31.48 $30.23 1,900
2019-03-25 $31.35 $31.35 $31.20 $31.26 $30.02 1,900
2019-03-22 $31.67 $31.67 $31.27 $31.27 $30.03 17,400
2019-03-21 $31.33 $31.78 $31.33 $31.72 $30.46 5,200
2019-03-20 $31.43 $31.58 $31.31 $31.40 $30.16 2,900
2019-03-19 $31.65 $31.74 $31.46 $31.56 $30.31 66,400
2019-03-18 $31.66 $31.66 $31.57 $31.66 $30.41 3,400
2019-03-15 $31.47 $31.61 $31.46 $31.51 $30.26 2,900
2019-03-14 $31.35 $31.41 $31.35 $31.40 $30.15 3,500
2019-03-13 $31.41 $31.52 $31.41 $31.43 $30.18 16,900
2019-03-12 $31.18 $31.27 $31.17 $31.21 $29.97 3,000
2019-03-11 $30.82 $31.12 $30.82 $31.12 $29.89 3,000
2019-03-08 $30.67 $30.74 $30.57 $30.74 $29.53 3,800
2019-03-07 $30.93 $30.95 $30.80 $30.84 $29.62 14,900
2019-03-06 $31.29 $31.29 $31.04 $31.08 $29.85 5,600
2019-03-05 $31.45 $31.45 $31.25 $31.29 $30.05 2,100
2019-03-04 $31.64 $31.65 $31.10 $31.35 $30.11 22,100
2019-03-01 $31.42 $31.53 $31.42 $31.51 $30.26 4,100
2019-02-28 $31.33 $31.42 $31.33 $31.34 $30.10 4,000
2019-02-27 $31.38 $31.42 $31.28 $31.36 $30.12 4,300
2019-02-26 $31.43 $31.43 $31.32 $31.32 $30.08 6,500
2019-02-25 $31.57 $31.57 $31.36 $31.36 $30.12 4,300
2019-02-22 $31.38 $31.48 $31.33 $31.42 $30.18 5,000
2019-02-21 $31.31 $31.33 $31.22 $31.28 $30.05 6,300
2019-02-20 $31.26 $31.39 $31.23 $31.35 $30.11 90,600
2019-02-19 $31.25 $31.36 $31.24 $31.27 $30.03 12,200
2019-02-15 $31.17 $31.22 $31.15 $31.22 $29.98 760
2019-02-14 $30.82 $30.98 $30.82 $30.92 $29.70 5,100
2019-02-13 $31.00 $31.00 $30.88 $30.93 $29.71 6,800
2019-02-12 $30.76 $30.90 $30.75 $30.82 $29.60 9,900
2019-02-11 $30.54 $30.54 $30.45 $30.51 $29.31 42,100
2019-02-08 $30.27 $30.41 $30.24 $30.40 $29.20 24,300
2019-02-07 $30.46 $30.50 $30.27 $30.38 $29.18 21,200
2019-02-06 $30.48 $30.54 $30.48 $30.51 $29.30 39,700
2019-02-05 $30.56 $30.58 $30.42 $30.58 $29.37 14,500
2019-02-04 $30.22 $30.48 $30.22 $30.46 $29.26 28,200
2019-02-01 $30.29 $30.31 $30.23 $30.31 $29.11 14,600
2019-01-31 $30.07 $30.30 $30.07 $30.30 $29.10 13,500
2019-01-30 $29.83 $30.07 $29.83 $30.03 $28.84 28,400
2019-01-29 $29.61 $29.77 $29.61 $29.72 $28.54 16,900
2019-01-28 $29.52 $29.65 $29.52 $29.63 $28.46 15,300
2019-01-25 $29.71 $29.87 $29.71 $29.73 $28.55 24,500
2019-01-24 $29.46 $29.60 $29.46 $29.59 $28.42 29,800
2019-01-23 $29.49 $29.55 $29.32 $29.53 $28.36 88,400
2019-01-22 $29.59 $29.59 $29.30 $29.40 $28.24 72,600
2019-01-18 $29.61 $29.81 $29.59 $29.76 $28.59 15,900
2019-01-17 $29.10 $29.41 $29.10 $29.37 $28.21 29,200
2019-01-16 $29.01 $29.21 $29.01 $29.15 $28.00 31,700
2019-01-15 $28.90 $29.09 $28.90 $29.08 $27.93 3,200
2019-01-14 $28.87 $28.89 $28.82 $28.82 $27.68 2,800
2019-01-11 $28.88 $29.00 $28.88 $29.00 $27.85 8,000
2019-01-10 $28.66 $28.96 $28.66 $28.96 $27.81 15,200
2019-01-09 $28.82 $28.90 $28.65 $28.79 $27.65 17,000
2019-01-08 $28.54 $28.66 $28.35 $28.62 $27.49 42,000
2019-01-07 $28.14 $28.43 $28.14 $28.37 $27.25 7,800
2019-01-04 $27.69 $28.20 $27.69 $28.17 $27.05 8,800
2019-01-03 $27.51 $27.64 $27.36 $27.36 $26.28 6,900
2019-01-02 $27.67 $27.90 $27.67 $27.82 $26.72 29,200
2018-12-31 $27.81 $27.92 $27.71 $27.92 $26.81 10,300
2018-12-28 $27.80 $27.94 $27.59 $27.63 $26.54 80,700
2018-12-27 $27.72 $28.27 $27.48 $28.27 $26.53 40,100
2018-12-26 $26.89 $28.10 $26.89 $28.04 $26.31 66,800
2018-12-24 $27.43 $27.46 $27.01 $27.01 $25.35 2,600
2018-12-21 $28.24 $28.50 $27.75 $27.75 $26.04 5,900
2018-12-20 $28.47 $28.55 $28.04 $28.13 $26.40 22,200
2018-12-19 $29.31 $29.50 $28.57 $28.66 $26.90 208,100
2018-12-18 $29.28 $29.30 $28.99 $29.10 $27.30 1,300
2018-12-17 $29.37 $29.55 $29.00 $29.15 $27.36 11,100
2018-12-14 $29.99 $30.03 $29.69 $29.75 $27.92 13,600
2018-12-13 $30.30 $30.31 $30.12 $30.18 $28.32 2,300
2018-12-12 $30.47 $30.55 $30.30 $30.30 $28.43 2,700
2018-12-11 $30.55 $30.55 $30.04 $30.15 $28.29 2,000
2018-12-10 $29.99 $30.19 $29.77 $30.19 $28.33 2,900
2018-12-07 $30.92 $30.92 $30.20 $30.28 $28.42 2,800
2018-12-06 $30.48 $30.83 $30.20 $30.83 $28.93 3,000
2018-12-04 $31.79 $31.79 $30.97 $30.97 $29.06 5,800
2018-12-03 $31.58 $31.87 $31.58 $31.85 $29.89 6,400
2018-11-30 $31.38 $31.51 $31.33 $31.48 $29.54 20,700
2018-11-29 $31.28 $31.44 $31.16 $31.44 $29.50 4,700
2018-11-28 $30.86 $31.35 $30.85 $31.34 $29.41 11,300
2018-11-27 $30.79 $30.87 $30.74 $30.87 $28.97 7,100
2018-11-26 $30.83 $30.93 $30.76 $30.92 $29.02 5,200
2018-11-23 $30.36 $30.57 $30.36 $30.53 $28.65 1,800
2018-11-21 $30.54 $30.79 $30.49 $30.56 $28.68 120,800
2018-11-20 $30.60 $30.69 $30.43 $30.47 $28.59 27,100
2018-11-19 $30.93 $30.93 $30.86 $30.91 $29.01 1,600
2018-11-16 $31.28 $31.46 $31.21 $31.35 $29.42 5,500
2018-11-15 $30.83 $31.20 $30.83 $31.17 $29.25 1,500
2018-11-14 $31.26 $31.26 $30.91 $30.99 $29.08 11,400
2018-11-13 $31.32 $31.42 $31.05 $31.05 $29.14 73,200
2018-11-12 $31.39 $31.64 $31.28 $31.29 $29.36 11,900
2018-11-09 $31.77 $31.77 $31.55 $31.57 $29.63 2,700
2018-11-08 $31.95 $32.00 $31.89 $31.90 $29.94 192,300
2018-11-07 $31.69 $31.94 $31.69 $31.94 $29.98 3,000
2018-11-06 $31.41 $31.56 $31.38 $31.56 $29.62 19,200
2018-11-05 $31.25 $31.35 $31.22 $31.35 $29.42 2,500
2018-11-02 $31.44 $31.44 $30.97 $31.01 $29.10 7,400
2018-11-01 $30.99 $31.24 $30.99 $31.24 $29.32 3,600
2018-10-31 $30.97 $31.14 $30.95 $31.14 $29.23 2,800
2018-10-30 $30.31 $30.56 $30.29 $30.56 $28.67 2,700
2018-10-29 $30.40 $30.63 $29.84 $30.15 $28.29 6,800
2018-10-26 $30.22 $30.44 $30.01 $30.12 $28.27 45,000
2018-10-25 $30.49 $30.71 $30.41 $30.61 $28.73 93,500
2018-10-24 $31.03 $31.03 $30.19 $30.19 $28.33 8,000
2018-10-23 $30.63 $31.09 $30.63 $31.02 $29.11 42,300
2018-10-22 $31.25 $31.29 $31.23 $31.23 $29.31 1,100
2018-10-19 $31.45 $31.64 $31.37 $31.46 $29.52 5,200
2018-10-18 $31.70 $31.84 $31.41 $31.41 $29.48 4,800
2018-10-17 $31.77 $31.89 $31.62 $31.78 $29.82 63,800
2018-10-16 $31.59 $31.88 $31.59 $31.88 $29.91 3,100
2018-10-15 $31.28 $31.50 $31.28 $31.36 $29.43 17,300
2018-10-12 $31.45 $31.45 $31.06 $31.09 $29.18 15,400
2018-10-11 $31.76 $31.79 $31.20 $31.20 $29.28 13,100
2018-10-10 $32.50 $32.51 $31.80 $31.80 $29.84 14,500
2018-10-09 $32.80 $32.80 $32.68 $32.72 $30.71 113,100
2018-10-08 $32.76 $32.84 $32.63 $32.82 $30.80 13,500
2018-10-05 $32.90 $32.90 $32.63 $32.80 $30.78 11,000
2018-10-04 $33.10 $33.10 $32.81 $32.93 $30.90 39,000
2018-10-03 $33.17 $33.24 $33.10 $33.10 $31.06 166,700
2018-10-02 $33.21 $33.21 $33.11 $33.12 $31.08 1,100
2018-10-01 $33.22 $33.28 $33.10 $33.15 $31.11 6,800
2018-09-28 $33.14 $33.17 $33.11 $33.11 $31.08 6,800
2018-09-27 $33.08 $33.15 $33.03 $33.03 $31.00 3,200
2018-09-26 $33.27 $33.28 $33.06 $33.06 $31.02 6,100
2018-09-25 $33.27 $33.27 $33.21 $33.22 $31.17 5,000
2018-09-24 $33.27 $33.30 $33.25 $33.29 $31.24 4,600
2018-09-21 $33.54 $33.54 $33.40 $33.43 $31.37 12,500
2018-09-20 $33.35 $33.45 $33.35 $33.40 $31.34 110,000
2018-09-19 $33.34 $33.34 $33.19 $33.19 $31.15 39,000
2018-09-18 $33.21 $33.34 $33.21 $33.29 $31.24 14,500
2018-09-17 $33.22 $33.22 $33.08 $33.08 $31.04 4,800
2018-09-14 $33.26 $33.26 $33.19 $33.24 $31.19 19,400
2018-09-13 $33.16 $33.21 $33.08 $33.17 $31.13 5,700
2018-09-12 $33.03 $33.05 $32.95 $33.00 $30.97 3,000
2018-09-11 $33.08 $33.08 $33.03 $33.03 $31.00 2,400
2018-09-10 $32.98 $33.04 $32.97 $33.02 $30.98 83,700
2018-09-07 $32.84 $33.02 $32.83 $32.90 $30.88 4,500
2018-09-06 $33.09 $33.09 $32.97 $33.03 $31.00 27,300
2018-09-05 $33.00 $33.06 $33.00 $33.05 $31.02 3,200
2018-09-04 $33.14 $33.14 $33.03 $33.03 $30.99 12,200
2018-08-31 $33.02 $33.04 $32.99 $33.04 $31.01 10,600
2018-08-30 $33.21 $33.21 $33.09 $33.17 $31.13 5,900
2018-08-29 $33.20 $33.30 $33.20 $33.27 $31.22 43,800
2018-08-28 $33.11 $33.22 $33.10 $33.14 $31.10 301,700
2018-08-27 $32.79 $33.19 $32.79 $33.17 $31.13 15,700
2018-08-24 $32.92 $33.00 $32.92 $32.96 $30.93 54,800
2018-08-23 $32.82 $32.85 $32.76 $32.78 $30.76 2,900
2018-08-22 $32.86 $32.89 $32.84 $32.84 $30.81 7,400
2018-08-21 $32.87 $32.96 $32.86 $32.94 $30.91 3,400
2018-08-20 $32.80 $32.87 $32.79 $32.87 $30.85 2,800
2018-08-17 $32.55 $32.75 $32.55 $32.72 $30.70 3,300
2018-08-16 $32.51 $32.64 $32.51 $32.53 $30.53 33,600
2018-08-15 $32.21 $32.28 $32.21 $32.27 $30.28 3,600
2018-08-14 $32.49 $32.63 $32.49 $32.58 $30.58 116,500
2018-08-13 $32.48 $32.48 $32.30 $32.34 $30.35 10,600
2018-08-10 $32.54 $32.54 $32.39 $32.44 $30.44 5,000
2018-08-09 $32.75 $32.75 $32.69 $32.70 $30.69 3,200
2018-08-08 $32.64 $32.70 $32.64 $32.68 $30.67 2,300
2018-08-07 $32.70 $32.76 $32.70 $32.72 $30.70 12,700
2018-08-06 $32.55 $32.63 $32.52 $32.56 $30.56 12,500
2018-08-03 $32.45 $32.52 $32.39 $32.50 $30.50 7,100
2018-08-02 $32.23 $32.45 $32.19 $32.45 $30.45 9,200
2018-08-01 $32.42 $32.44 $32.29 $32.29 $30.31 2,900
2018-07-31 $32.41 $32.53 $32.37 $32.49 $30.49 10,600
2018-07-30 $32.42 $32.42 $32.25 $32.25 $30.27 15,400
2018-07-27 $32.59 $32.59 $32.37 $32.41 $30.42 8,600
2018-07-26 $32.56 $32.63 $32.54 $32.59 $30.58 15,200
2018-07-25 $32.17 $32.41 $32.17 $32.41 $30.42 5,700
2018-07-24 $32.29 $32.29 $32.13 $32.13 $30.15 14,100
2018-07-23 $32.17 $32.26 $32.17 $32.24 $30.26 4,800
2018-07-20 $32.22 $32.27 $32.22 $32.23 $30.25 3,100
2018-07-19 $32.26 $32.33 $32.24 $32.33 $30.34 2,700
2018-07-18 $32.23 $32.33 $32.23 $32.33 $30.34 5,800
2018-07-17 $32.09 $32.27 $32.09 $32.27 $30.28 4,300
2018-07-16 $32.12 $32.15 $32.09 $32.09 $30.11 2,500
2018-07-13 $32.18 $32.21 $32.15 $32.16 $30.18 9,500
2018-07-12 $32.13 $32.17 $32.07 $32.17 $30.19 27,900
2018-07-11 $32.07 $32.13 $31.93 $31.93 $29.96 5,900
2018-07-10 $32.19 $32.19 $32.11 $32.18 $30.20 4,000
2018-07-09 $32.04 $32.08 $32.04 $32.06 $30.08 2,800
2018-07-06 $31.60 $31.86 $31.60 $31.83 $29.87 4,100
2018-07-05 $31.63 $31.63 $31.51 $31.60 $29.66 29,500
2018-07-03 $31.61 $31.62 $31.46 $31.46 $29.52 17,200
2018-07-02 $31.27 $31.34 $31.22 $31.31 $29.38 5,100
2018-06-29 $31.60 $31.68 $31.59 $31.61 $29.66 15,600
2018-06-28 $31.27 $31.40 $31.20 $31.40 $29.47 8,700
2018-06-27 $31.72 $31.72 $31.33 $31.36 $29.43 5,000
2018-06-26 $31.56 $31.60 $31.49 $31.60 $29.65 7,200
2018-06-25 $31.51 $31.51 $31.36 $31.36 $29.43 5,300
2018-06-22 $31.89 $31.93 $31.85 $31.88 $29.91 8,100
2018-06-21 $31.90 $31.90 $31.82 $31.86 $29.90 5,200
2018-06-20 $31.97 $32.02 $31.95 $31.97 $30.00 7,000
2018-06-19 $31.85 $31.92 $31.79 $31.89 $29.93 7,800
2018-06-18 $32.09 $32.12 $32.03 $32.04 $30.07 3,600
2018-06-15 $31.95 $32.10 $31.92 $32.10 $30.12 18,600
2018-06-14 $32.15 $32.16 $32.06 $32.07 $30.10 6,300
2018-06-13 $32.15 $32.15 $32.07 $32.07 $30.10 19,600
2018-06-12 $32.12 $32.13 $32.07 $32.10 $30.12 3,600
2018-06-11 $32.04 $32.10 $32.03 $32.08 $30.10 3,500
2018-06-08 $31.87 $31.98 $31.84 $31.98 $30.01 6,100
2018-06-07 $31.90 $31.90 $31.80 $31.82 $29.86 21,400
2018-06-06 $31.70 $31.86 $31.66 $31.86 $29.90 10,100
2018-06-05 $31.65 $31.69 $31.59 $31.69 $29.74 44,400
2018-06-04 $31.62 $31.70 $31.62 $31.70 $29.74 6,200
2018-06-01 $31.54 $31.59 $31.52 $31.59 $29.65 6,800
2018-05-31 $31.42 $31.42 $31.34 $31.36 $29.43 1,000
2018-05-30 $31.55 $31.65 $31.55 $31.58 $29.64 6,800
2018-05-29 $31.30 $31.33 $31.07 $31.15 $29.23 19,200
2018-05-25 $31.53 $31.56 $31.43 $31.53 $29.59 20,100
2018-05-24 $31.41 $31.57 $31.38 $31.54 $29.60 12,900
2018-05-23 $31.43 $31.57 $31.40 $31.57 $29.63 6,100
2018-05-22 $31.56 $31.64 $31.51 $31.51 $29.57 20,200
2018-05-21 $31.58 $31.63 $31.53 $31.53 $29.59 4,600
2018-05-18 $31.39 $31.44 $31.38 $31.44 $29.50 50,700
2018-05-17 $31.48 $31.49 $31.46 $31.46 $29.52 1,400
2018-05-16 $31.40 $31.47 $31.35 $31.46 $29.52 3,500
2018-05-15 $31.27 $31.37 $31.24 $31.26 $29.33 16,900
2018-05-14 $31.53 $31.53 $31.38 $31.44 $29.50 3,800
2018-05-11 $31.52 $31.52 $31.44 $31.49 $29.55 4,100
2018-05-10 $31.24 $31.52 $31.24 $31.44 $29.50 1,800
2018-05-09 $31.07 $31.22 $31.04 $31.16 $29.24 2,700
2018-05-08 $30.97 $30.98 $30.90 $30.96 $29.06 17,100
2018-05-07 $31.07 $31.15 $31.01 $31.06 $29.15 12,200
2018-05-04 $30.48 $31.05 $30.48 $31.01 $29.10 2,800
2018-05-03 $30.53 $30.71 $30.48 $30.62 $28.74 9,100
2018-05-02 $30.85 $30.95 $30.79 $30.95 $29.05 11,100
2018-05-01 $30.85 $30.89 $30.78 $30.86 $28.96 10,200
2018-04-30 $31.26 $31.26 $30.98 $31.02 $29.11 4,200
2018-04-27 $31.17 $31.23 $31.12 $31.22 $29.30 4,800
2018-04-26 $31.00 $31.22 $31.00 $31.14 $29.23 30,900
2018-04-25 $30.84 $30.96 $30.80 $30.96 $29.06 6,700
2018-04-24 $31.29 $31.31 $30.78 $30.86 $28.96 13,800
2018-04-23 $31.26 $31.27 $31.00 $31.12 $29.20 26,400
2018-04-20 $31.22 $31.22 $31.09 $31.13 $29.21 2,800
2018-04-19 $31.32 $31.42 $31.26 $31.34 $29.41 14,800
2018-04-18 $31.59 $31.59 $31.55 $31.56 $29.61 3,100
2018-04-17 $31.39 $31.46 $31.36 $31.46 $29.52 6,900
2018-04-16 $31.00 $31.22 $31.00 $31.22 $29.30 2,400
2018-04-13 $31.04 $31.04 $30.82 $30.82 $28.92 2,600
2018-04-12 $30.97 $31.08 $30.90 $30.98 $29.08 26,000
2018-04-11 $30.89 $30.94 $30.73 $30.75 $28.86 44,800
2018-04-10 $30.94 $31.03 $30.88 $30.95 $29.05 10,800
2018-04-09 $30.80 $30.90 $30.58 $30.59 $28.71 9,200
2018-04-06 $30.93 $30.96 $30.32 $30.54 $28.66 12,200
2018-04-05 $30.97 $31.10 $30.97 $31.05 $29.14 11,500
2018-04-04 $30.12 $30.88 $30.12 $30.88 $28.98 69,400
2018-04-03 $30.46 $30.62 $30.33 $30.50 $28.63 22,800
2018-04-02 $30.80 $30.80 $30.08 $30.08 $28.22 4,700
2018-03-29 $30.61 $30.90 $30.61 $30.89 $28.99 7,100
2018-03-28 $30.54 $30.54 $30.46 $30.46 $28.59 2,900
2018-03-27 $30.78 $31.04 $30.56 $30.56 $28.68 3,700
2018-03-26 $30.60 $30.78 $30.42 $30.78 $28.88 2,700
2018-03-23 $31.22 $31.22 $30.29 $30.29 $28.43 2,800
2018-03-22 $31.22 $31.22 $31.01 $31.01 $29.10 4,800
2018-03-21 $31.47 $31.67 $31.42 $31.53 $29.59 15,300
2018-03-20 $31.54 $31.54 $31.44 $31.48 $29.54 10,500
2018-03-19 $31.59 $31.61 $31.24 $31.29 $29.36 4,200
2018-03-16 $31.75 $31.79 $31.66 $31.74 $29.79 9,500
2018-03-15 $31.62 $31.65 $31.45 $31.45 $29.51 8,400
2018-03-14 $31.86 $31.86 $31.55 $31.63 $29.68 6,800
2018-03-13 $31.96 $32.00 $31.77 $31.83 $29.87 7,800
2018-03-12 $31.91 $31.95 $31.82 $31.92 $29.96 10,000
2018-03-09 $31.84 $31.84 $31.84 $31.84 $29.88 390
2018-03-08 $31.43 $31.50 $31.34 $31.45 $29.51 3,900
2018-03-07 $31.28 $31.31 $31.13 $31.30 $29.37 3,200
2018-03-06 $31.26 $31.32 $31.26 $31.32 $29.39 7,600
2018-03-05 $30.74 $31.26 $30.74 $31.26 $29.34 291,900
2018-03-02 $30.66 $30.88 $30.66 $30.88 $28.97 3,400
2018-03-01 $30.99 $31.10 $30.54 $30.69 $28.80 3,400
2018-02-28 $31.47 $31.47 $31.22 $31.22 $29.29 6,600
2018-02-27 $31.80 $31.80 $31.44 $31.44 $29.51 1,100
2018-02-26 $31.54 $31.70 $31.53 $31.70 $29.74 4,200
2018-02-23 $31.11 $31.38 $31.09 $31.36 $29.43 4,400
2018-02-22 $31.27 $31.29 $30.95 $30.97 $29.07 1,200
2018-02-21 $31.12 $31.43 $31.12 $31.16 $29.24 6,200
2018-02-20 $31.21 $31.31 $31.06 $31.11 $29.19 280,400
2018-02-16 $31.26 $31.55 $31.26 $31.38 $29.45 6,800
2018-02-15 $31.14 $31.28 $30.90 $31.24 $29.32 6,000
2018-02-14 $30.53 $31.03 $30.41 $31.03 $29.12 19,000
2018-02-13 $30.46 $30.60 $30.46 $30.60 $28.71 4,600
2018-02-12 $30.35 $30.63 $30.23 $30.47 $28.60 17,400
2018-02-09 $29.75 $30.01 $29.32 $30.01 $28.16 10,000
2018-02-08 $30.65 $30.73 $29.96 $29.97 $28.13 14,100
2018-02-07 $31.03 $31.03 $30.74 $30.94 $29.04 10,200
2018-02-06 $30.20 $30.83 $30.11 $30.68 $28.80 39,600
2018-02-05 $31.47 $31.56 $30.51 $30.54 $28.66 8,300
2018-02-02 $31.94 $31.95 $31.59 $31.63 $29.68 11,900
2018-02-01 $32.07 $32.27 $32.04 $32.04 $30.07 17,100
2018-01-31 $32.23 $32.24 $32.06 $32.14 $30.16 7,500
2018-01-30 $32.40 $32.40 $32.07 $32.15 $30.17 15,200
2018-01-29 $32.47 $32.53 $32.41 $32.41 $30.42 13,100
2018-01-26 $32.41 $32.53 $32.39 $32.52 $30.52 6,700
2018-01-25 $32.32 $32.39 $32.31 $32.31 $30.32 8,800
2018-01-24 $32.30 $32.44 $32.21 $32.30 $30.32 5,100
2018-01-23 $32.26 $32.30 $32.25 $32.30 $30.31 1,500
2018-01-22 $32.00 $32.16 $31.99 $32.16 $30.18 4,600
2018-01-19 $31.77 $31.99 $31.77 $31.99 $30.02 3,400
2018-01-18 $31.83 $31.87 $31.74 $31.75 $29.80 3,800
2018-01-17 $31.74 $31.97 $31.67 $31.91 $29.95 54,400
2018-01-16 $31.98 $31.98 $31.59 $31.61 $29.67 9,700
2018-01-12 $31.68 $31.76 $31.68 $31.75 $29.79 6,000
2018-01-11 $31.45 $31.57 $31.45 $31.56 $29.61 27,100
2018-01-10 $31.36 $31.40 $31.29 $31.39 $29.46 7,300
2018-01-09 $31.52 $31.57 $31.51 $31.52 $29.58 8,000
2018-01-08 $31.29 $31.44 $31.29 $31.43 $29.50 44,200
2018-01-05 $31.20 $31.33 $31.20 $31.33 $29.40 6,700
2018-01-04 $31.25 $31.29 $31.17 $31.21 $29.29 12,200
2018-01-03 $31.03 $31.10 $31.02 $31.10 $29.19 11,300
2018-01-02 $30.88 $30.92 $30.86 $30.89 $28.99 18,900
2017-12-29 $31.07 $31.07 $30.91 $30.92 $29.02 8,800
2017-12-28 $30.92 $30.99 $30.88 $30.99 $29.08 4,000
2017-12-27 $31.34 $31.34 $31.26 $31.26 $28.91 17,900
2017-12-26 $31.32 $31.36 $31.27 $31.31 $28.96 9,100
2017-12-22 $31.31 $31.31 $31.26 $31.29 $28.94 3,200
2017-12-21 $31.28 $31.33 $31.27 $31.28 $28.93 17,000
2017-12-20 $31.33 $31.35 $31.27 $31.27 $28.92 3,000
2017-12-19 $31.40 $31.40 $31.34 $31.34 $28.98 10,800
2017-12-18 $31.51 $31.51 $31.39 $31.45 $29.09 240,600
2017-12-15 $31.15 $31.40 $31.15 $31.33 $28.98 13,500
2017-12-14 $31.35 $31.35 $31.02 $31.04 $28.71 10,300
2017-12-13 $31.27 $31.29 $31.19 $31.19 $28.85 5,600
2017-12-12 $31.21 $31.29 $31.21 $31.27 $28.92 6,700
2017-12-11 $31.22 $31.23 $31.20 $31.21 $28.86 1,600
2017-12-08 $31.14 $31.23 $31.13 $31.21 $28.86 9,800
2017-12-07 $30.95 $31.08 $30.87 $31.02 $28.69 6,800
2017-12-06 $30.90 $30.93 $30.87 $30.92 $28.60 5,600
2017-12-05 $31.02 $31.13 $30.93 $30.94 $28.61 29,200
2017-12-04 $31.41 $31.41 $31.15 $31.15 $28.81 9,700
2017-12-01 $30.92 $31.15 $30.92 $31.13 $28.79 8,400
2017-11-30 $31.16 $31.25 $31.16 $31.25 $28.90 910
2017-11-29 $30.83 $30.96 $30.83 $30.93 $28.61 6,300
2017-11-28 $30.58 $30.81 $30.48 $30.81 $28.49 6,200
2017-11-27 $30.62 $30.62 $30.44 $30.46 $28.17 2,400
2017-11-24 $30.55 $30.55 $30.48 $30.53 $28.24 5,100
2017-11-22 $30.45 $30.51 $30.45 $30.51 $28.22 7,700
2017-11-21 $30.49 $30.54 $30.44 $30.52 $28.23 10,200
2017-11-20 $30.36 $30.37 $30.34 $30.34 $28.06 1,200
2017-11-17 $30.36 $30.38 $30.30 $30.34 $28.06 8,000
2017-11-16 $30.29 $30.41 $30.29 $30.36 $28.08 4,900
2017-11-15 $30.08 $30.21 $30.08 $30.14 $27.88 10,200
2017-11-14 $30.13 $30.27 $30.13 $30.25 $27.98 5,300
2017-11-13 $30.11 $30.21 $30.11 $30.21 $27.94 13,700
2017-11-10 $30.09 $30.15 $30.02 $30.13 $27.87 8,800
2017-11-09 $30.10 $30.11 $29.98 $30.07 $27.81 10,400
2017-11-08 $30.16 $30.23 $30.16 $30.23 $27.96 3,500
2017-11-07 $30.23 $30.23 $30.11 $30.15 $27.89 17,400
2017-11-06 $30.10 $30.22 $30.10 $30.18 $27.91 122,300
2017-11-03 $30.08 $30.18 $30.08 $30.18 $27.91 10,400
2017-11-02 $30.03 $30.14 $30.02 $30.12 $27.86 21,900
2017-11-01 $30.22 $30.23 $30.05 $30.10 $27.84 6,800
2017-10-31 $29.99 $30.12 $29.99 $30.08 $27.82 20,400
2017-10-30 $30.01 $30.08 $29.99 $29.99 $27.74 1,900
2017-10-27 $30.01 $30.12 $29.98 $30.12 $27.86 2,700
2017-10-26 $29.99 $30.10 $29.99 $30.10 $27.84 9,300
2017-10-25 $30.11 $30.11 $29.86 $29.93 $27.68 9,300
2017-10-24 $30.18 $30.18 $30.13 $30.13 $27.87 8,100
2017-10-23 $30.14 $30.20 $30.14 $30.15 $27.88 3,300
2017-10-20 $30.00 $30.19 $30.00 $30.16 $27.90 3,700
2017-10-19 $29.87 $29.95 $29.83 $29.94 $27.69 6,100
2017-10-18 $29.87 $29.94 $29.87 $29.93 $27.68 7,300
2017-10-17 $29.97 $29.97 $29.83 $29.93 $27.68 6,200
2017-10-16 $30.00 $30.00 $29.82 $29.93 $27.68 13,400
2017-10-13 $29.89 $29.98 $29.83 $29.87 $27.63 6,400
2017-10-12 $29.86 $29.93 $29.85 $29.90 $27.65 4,500
2017-10-11 $29.82 $29.89 $29.82 $29.84 $27.60 8,500
2017-10-10 $29.80 $29.89 $29.78 $29.87 $27.63 5,500
2017-10-09 $29.88 $29.88 $29.73 $29.80 $27.56 2,500
2017-10-06 $29.90 $29.91 $29.86 $29.89 $27.64 10,900
2017-10-05 $29.94 $29.95 $29.86 $29.92 $27.67 4,400
2017-10-04 $29.73 $29.84 $29.73 $29.81 $27.57 4,100
2017-10-03 $29.66 $29.70 $29.65 $29.70 $27.47 27,400
2017-10-02 $29.68 $29.68 $29.67 $29.67 $27.44 910
2017-09-29 $29.47 $29.57 $29.47 $29.56 $27.34 24,900
2017-09-28 $29.39 $29.46 $29.34 $29.42 $27.21 4,400
2017-09-27 $29.40 $29.42 $29.33 $29.42 $27.21 13,100
2017-09-26 $29.33 $29.39 $29.29 $29.35 $27.14 10,700
2017-09-25 $29.34 $29.34 $29.20 $29.34 $27.14 21,900
2017-09-22 $29.28 $29.34 $29.24 $29.34 $27.14 3,400
2017-09-21 $29.34 $29.35 $29.30 $29.30 $27.10 2,800
2017-09-20 $29.41 $29.48 $29.29 $29.38 $27.17 4,500
2017-09-19 $29.41 $29.41 $29.30 $29.38 $27.17 7,600
2017-09-18 $29.45 $29.45 $29.35 $29.39 $27.18 3,300
2017-09-15 $29.25 $29.40 $29.25 $29.40 $27.19 11,100
2017-09-14 $29.22 $29.31 $29.22 $29.30 $27.10 8,700
2017-09-13 $29.30 $29.31 $29.26 $29.29 $27.09 8,700
2017-09-12 $29.34 $29.38 $29.30 $29.31 $27.11 10,500
2017-09-11 $29.24 $29.33 $29.23 $29.27 $27.07 11,800
2017-09-08 $28.99 $29.00 $28.93 $28.93 $26.76 3,200
2017-09-07 $29.01 $29.01 $28.78 $28.84 $26.68 10,600
2017-09-06 $28.90 $28.98 $28.89 $28.98 $26.80 11,800
2017-09-05 $28.98 $29.03 $28.78 $28.89 $26.72 7,100
2017-09-01 $29.09 $29.13 $29.09 $29.13 $26.94 2,900
2017-08-31 $29.00 $29.04 $28.92 $29.04 $26.86 3,100
2017-08-30 $28.86 $28.88 $28.78 $28.85 $26.68 9,100
2017-08-29 $28.75 $28.79 $28.66 $28.75 $26.59 9,900
2017-08-28 $28.88 $28.88 $28.76 $28.82 $26.65 3,500
2017-08-25 $28.94 $28.94 $28.87 $28.88 $26.71 4,500
2017-08-24 $28.86 $28.90 $28.78 $28.81 $26.65 12,300
2017-08-23 $28.76 $28.88 $28.76 $28.85 $26.68 28,800
2017-08-22 $28.76 $28.91 $28.76 $28.85 $26.68 5,900
2017-08-21 $28.54 $28.67 $28.52 $28.64 $26.49 6,300
2017-08-18 $28.49 $28.70 $28.49 $28.54 $26.40 15,700
2017-08-17 $29.02 $29.04 $28.73 $28.75 $26.59 35,800
2017-08-16 $29.06 $29.13 $29.01 $29.05 $26.87 9,300
2017-08-15 $29.01 $29.04 $28.90 $28.91 $26.74 26,100
2017-08-14 $28.94 $29.06 $28.94 $29.02 $26.84 12,400
2017-08-11 $28.65 $28.75 $28.65 $28.70 $26.54 9,200
2017-08-10 $28.89 $28.91 $28.73 $28.76 $26.60 4,700
2017-08-09 $29.05 $29.06 $29.01 $29.01 $26.83 4,100
2017-08-08 $29.17 $29.28 $29.08 $29.09 $26.91 9,800
2017-08-07 $29.15 $29.22 $29.15 $29.22 $27.02 282,000
2017-08-04 $29.18 $29.21 $29.17 $29.19 $27.00 10,500
2017-08-03 $29.11 $29.16 $29.10 $29.15 $26.96 67,200
2017-08-02 $29.16 $29.16 $29.08 $29.10 $26.91 5,400
2017-08-01 $29.22 $29.24 $29.16 $29.24 $27.04 10,000
2017-07-31 $29.20 $29.22 $29.11 $29.17 $26.98 7,100
2017-07-28 $29.08 $29.11 $29.08 $29.10 $26.92 6,200
2017-07-27 $29.30 $29.30 $29.06 $29.07 $26.88 5,000
2017-07-26 $29.18 $29.24 $29.13 $29.13 $26.94 20,200
2017-07-25 $29.24 $29.31 $29.24 $29.26 $27.06 5,700
2017-07-24 $29.19 $29.21 $29.17 $29.20 $27.01 7,500
2017-07-21 $29.20 $29.21 $29.11 $29.21 $27.01 4,600
2017-07-20 $29.20 $29.22 $29.14 $29.20 $27.01 50,400
2017-07-19 $29.13 $29.20 $29.07 $29.20 $27.01 6,900
2017-07-18 $29.08 $29.08 $28.99 $29.06 $26.88 3,300
2017-07-17 $28.96 $29.15 $28.95 $29.10 $26.91 43,400
2017-07-14 $28.97 $29.08 $28.95 $29.08 $26.90 2,800
2017-07-13 $28.94 $28.98 $28.80 $28.98 $26.80 10,000
2017-07-12 $28.93 $28.93 $28.85 $28.87 $26.70 3,200
2017-07-11 $28.74 $28.74 $28.65 $28.70 $26.54 57,600
2017-07-10 $28.84 $28.84 $28.66 $28.75 $26.59 11,900
2017-07-07 $28.66 $28.77 $28.65 $28.77 $26.61 4,600
2017-07-06 $28.68 $28.68 $28.52 $28.52 $26.38 5,800
2017-07-05 $28.80 $28.85 $28.77 $28.85 $26.68 6,200
2017-07-03 $28.88 $28.99 $28.85 $28.85 $26.68 162,800
2017-06-30 $28.85 $28.85 $28.68 $28.69 $26.53 14,600
2017-06-29 $28.83 $28.84 $28.63 $28.69 $26.53 20,600
2017-06-28 $28.80 $28.97 $28.78 $28.87 $26.70 9,500
2017-06-27 $28.82 $28.89 $28.70 $28.73 $26.57 6,900
2017-06-26 $28.79 $28.92 $28.79 $28.83 $26.66 12,900
2017-06-23 $28.74 $28.82 $28.74 $28.78 $26.62 10,400
2017-06-22 $28.70 $28.82 $28.70 $28.78 $26.62 21,000
2017-06-21 $28.83 $28.87 $28.71 $28.78 $26.62 8,800
2017-06-20 $28.93 $28.93 $28.84 $28.85 $26.68 13,100
2017-06-19 $28.96 $29.05 $28.96 $29.03 $26.85 9,300
2017-06-16 $28.83 $28.90 $28.75 $28.90 $26.73 7,600
2017-06-15 $28.78 $28.90 $28.76 $28.90 $26.73 11,900
2017-06-14 $28.94 $28.94 $28.82 $28.83 $26.66 5,800
2017-06-13 $28.76 $28.92 $28.76 $28.92 $26.75 8,100
2017-06-12 $28.77 $28.78 $28.63 $28.78 $26.62 15,400
2017-06-09 $28.78 $28.83 $28.62 $28.62 $26.47 4,800
2017-06-08 $28.66 $28.71 $28.63 $28.63 $26.47 3,900
2017-06-07 $28.60 $28.70 $28.53 $28.65 $26.50 6,800
2017-06-06 $28.63 $28.67 $28.58 $28.63 $26.48 11,100
2017-06-05 $28.71 $28.76 $28.68 $28.74 $26.58 16,700
2017-06-02 $28.72 $28.82 $28.71 $28.75 $26.59 10,100
2017-06-01 $28.45 $28.74 $28.45 $28.74 $26.58 7,800
2017-05-31 $28.34 $28.45 $28.31 $28.45 $26.31 27,800
2017-05-30 $28.51 $28.51 $28.35 $28.42 $26.29 3,500
2017-05-26 $28.38 $28.45 $28.38 $28.42 $26.28 14,700
2017-05-25 $28.37 $28.47 $28.37 $28.45 $26.31 10,300
2017-05-24 $28.27 $28.28 $28.21 $28.28 $26.15 17,700
2017-05-23 $28.12 $28.24 $28.11 $28.21 $26.09 10,600
2017-05-22 $27.96 $28.14 $27.96 $28.10 $25.99 10,000
2017-05-19 $27.88 $28.04 $27.88 $27.96 $25.86 2,400
2017-05-18 $27.62 $27.87 $27.62 $27.79 $25.70 22,100
2017-05-17 $27.89 $27.94 $27.70 $27.70 $25.62 11,400
2017-05-16 $28.10 $28.14 $28.04 $28.04 $25.93 8,100
2017-05-15 $27.99 $28.16 $27.99 $28.16 $26.04 3,500
2017-05-12 $28.00 $28.00 $27.95 $27.97 $25.87 5,300
2017-05-11 $27.89 $28.03 $27.89 $28.03 $25.93 3,900
2017-05-10 $28.10 $28.14 $28.09 $28.14 $26.03 3,700
2017-05-09 $28.04 $28.06 $28.01 $28.03 $25.92 9,200
2017-05-08 $28.15 $28.15 $28.03 $28.08 $25.97 23,900
2017-05-05 $28.08 $28.12 $28.04 $28.12 $26.00 960
2017-05-04 $27.99 $28.01 $27.94 $28.01 $25.91 3,000
2017-05-03 $27.96 $27.96 $27.89 $27.96 $25.86 760
2017-05-02 $28.19 $28.19 $27.99 $28.05 $25.94 18,900
2017-05-01 $28.05 $28.10 $28.05 $28.05 $25.94 3,700
2017-04-28 $28.12 $28.12 $28.02 $28.04 $25.94 1,500
2017-04-27 $28.08 $28.22 $28.07 $28.18 $26.06 22,200
2017-04-26 $28.22 $28.24 $28.16 $28.16 $26.04 7,500
2017-04-25 $28.19 $28.22 $28.12 $28.12 $26.01 5,800
2017-04-24 $28.00 $28.07 $27.97 $28.07 $25.96 5,500
2017-04-21 $27.83 $27.83 $27.74 $27.76 $25.67 8,600
2017-04-20 $27.69 $27.88 $27.64 $27.83 $25.74 6,100
2017-04-19 $27.76 $27.76 $27.57 $27.59 $25.52 17,900
2017-04-18 $27.67 $27.69 $27.53 $27.61 $25.54 9,800
2017-04-17 $27.49 $27.71 $27.49 $27.71 $25.63 7,300
2017-04-13 $27.62 $27.67 $27.46 $27.46 $25.40 13,400
2017-04-12 $27.61 $27.63 $27.61 $27.63 $25.56 1,700
2017-04-11 $27.70 $27.70 $27.59 $27.69 $25.61 900
2017-04-10 $27.75 $27.81 $27.72 $27.75 $25.66 6,200
2017-04-07 $27.70 $27.78 $27.69 $27.69 $25.61 9,100
2017-04-06 $27.66 $27.74 $27.66 $27.72 $25.64 5,600
2017-04-05 $27.84 $27.90 $27.59 $27.64 $25.56 6,200
2017-04-04 $27.67 $27.68 $27.66 $27.68 $25.60 1,700
2017-04-03 $27.77 $27.77 $27.56 $27.69 $25.61 5,800
2017-03-31 $27.76 $27.84 $27.73 $27.79 $25.70 2,800
2017-03-30 $27.76 $27.80 $27.75 $27.80 $25.71 2,300
2017-03-29 $27.63 $27.74 $27.63 $27.74 $25.66 12,800
2017-03-28 $27.58 $27.73 $27.57 $27.72 $25.64 8,200
2017-03-27 $27.35 $27.52 $27.34 $27.50 $25.44 10,900
2017-03-24 $27.65 $27.67 $27.46 $27.56 $25.49 4,100
2017-03-23 $27.67 $27.67 $27.61 $27.65 $25.57 9,900
2017-03-22 $27.42 $27.57 $27.42 $27.57 $25.50 3,500
2017-03-21 $27.76 $27.77 $27.43 $27.43 $25.37 23,800
2017-03-20 $27.82 $27.83 $27.76 $27.81 $25.72 5,100
2017-03-17 $27.95 $27.95 $27.83 $27.93 $25.83 257,100
2017-03-16 $27.87 $27.87 $27.77 $27.85 $25.76 14,600
2017-03-15 $27.78 $27.96 $27.72 $27.96 $25.86 10,000
2017-03-14 $27.63 $27.67 $27.57 $27.67 $25.59 35,500
2017-03-13 $27.73 $27.74 $27.69 $27.72 $25.64 3,200
2017-03-10 $27.74 $27.75 $27.60 $27.71 $25.63 32,200
2017-03-09 $27.64 $27.67 $27.54 $27.54 $25.47 6,300
2017-03-08 $27.72 $27.73 $27.62 $27.62 $25.54 79,000
2017-03-07 $27.74 $27.75 $27.72 $27.72 $25.64 8,700
2017-03-06 $27.80 $27.85 $27.76 $27.84 $25.75 7,900
2017-03-03 $27.89 $27.93 $27.81 $27.91 $25.81 6,100
2017-03-02 $28.05 $28.06 $27.89 $27.89 $25.79 6,200
2017-03-01 $28.05 $28.18 $27.98 $28.13 $26.02 6,700
2017-02-28 $27.86 $27.88 $27.77 $27.77 $25.68 9,600
2017-02-27 $27.87 $27.94 $27.82 $27.85 $25.76 88,900
2017-02-24 $27.67 $27.87 $27.67 $27.87 $25.78 16,800
2017-02-23 $27.85 $27.85 $27.70 $27.77 $25.68 5,800
2017-02-22 $27.73 $27.80 $27.73 $27.79 $25.70 6,600
2017-02-21 $27.76 $27.82 $27.76 $27.82 $25.73 3,600
2017-02-17 $27.47 $27.66 $27.47 $27.66 $25.58 26,300
2017-02-16 $27.60 $27.62 $27.53 $27.60 $25.53 24,200
2017-02-15 $27.52 $27.64 $27.50 $27.64 $25.56 5,700
2017-02-14 $27.48 $27.53 $27.38 $27.51 $25.44 4,100
2017-02-13 $27.41 $27.49 $27.41 $27.47 $25.41 7,600
2017-02-10 $27.33 $27.37 $27.28 $27.36 $25.30 14,100
2017-02-09 $27.04 $27.27 $27.04 $27.25 $25.20 27,100
2017-02-08 $27.00 $27.06 $26.90 $27.06 $25.03 21,500
2017-02-07 $27.02 $27.02 $26.94 $26.98 $24.95 21,700
2017-02-06 $27.02 $27.02 $26.96 $26.98 $24.95 3,500
2017-02-03 $27.05 $27.09 $26.94 $27.06 $25.03 30,500
2017-02-02 $26.88 $26.90 $26.80 $26.86 $24.84 53,400
2017-02-01 $26.75 $26.87 $26.74 $26.76 $24.74 18,500
2017-01-31 $26.79 $26.90 $26.72 $26.90 $24.88 8,700
2017-01-30 $26.77 $26.83 $26.70 $26.78 $24.77 10,200
2017-01-27 $26.93 $27.00 $26.89 $26.93 $24.91 50,100
2017-01-26 $27.01 $27.07 $26.96 $26.99 $24.96 46,100
2017-01-25 $27.08 $27.08 $26.96 $27.03 $25.00 29,400
2017-01-24 $26.78 $26.97 $26.62 $26.94 $24.92 46,300
2017-01-23 $26.61 $26.76 $26.60 $26.70 $24.69 33,100
2017-01-20 $26.79 $26.80 $26.65 $26.78 $24.77 31,200
2017-01-19 $26.64 $26.77 $26.60 $26.69 $24.68 33,500
2017-01-18 $26.75 $26.82 $26.70 $26.82 $24.80 6,000
2017-01-17 $26.82 $26.82 $26.62 $26.70 $24.69 41,900
2017-01-13 $26.81 $26.81 $26.69 $26.78 $24.77 26,200
2017-01-12 $26.65 $26.72 $26.52 $26.68 $24.67 32,000
2017-01-11 $26.69 $26.77 $26.52 $26.77 $24.76 54,000
2017-01-10 $26.64 $26.75 $26.59 $26.66 $24.66 41,700
2017-01-09 $26.68 $26.68 $26.52 $26.59 $24.60 4,400
2017-01-06 $26.71 $26.80 $26.70 $26.77 $24.76 21,700
2017-01-05 $26.72 $26.72 $26.59 $26.70 $24.70 4,100
2017-01-04 $26.72 $26.78 $26.68 $26.78 $24.76 17,800
2017-01-03 $26.72 $26.72 $26.41 $26.51 $24.52 9,600
2016-12-30 $26.62 $26.62 $26.36 $26.38 $24.40 8,500
2016-12-29 $26.47 $26.50 $26.35 $26.38 $24.39 5,000
2016-12-28 $26.83 $26.83 $26.46 $26.46 $24.47 11,300
2016-12-27 $27.04 $27.05 $26.91 $26.92 $24.58 7,600
2016-12-23 $26.90 $26.95 $26.85 $26.95 $24.61 1,500
2016-12-22 $26.90 $26.92 $26.85 $26.89 $24.55 5,400
2016-12-21 $27.06 $27.06 $26.98 $27.01 $24.66 4,200
2016-12-20 $26.99 $27.10 $26.99 $27.01 $24.66 11,500
2016-12-19 $27.00 $27.00 $26.77 $26.77 $24.44 9,600
2016-12-16 $27.03 $27.03 $26.76 $26.84 $24.51 7,800
2016-12-15 $26.91 $26.99 $26.81 $26.89 $24.55 6,100
2016-12-14 $26.97 $27.09 $26.82 $26.82 $24.49 34,800
2016-12-13 $27.14 $27.14 $27.06 $27.06 $24.71 530
2016-12-12 $27.06 $27.06 $26.87 $26.87 $24.53 2,800
2016-12-09 $26.99 $26.99 $26.86 $26.99 $24.64 1,300
2016-12-08 $26.88 $27.00 $26.84 $27.00 $24.65 1,800
2016-12-07 $26.57 $26.89 $26.50 $26.89 $24.55 5,100
2016-12-06 $26.41 $26.41 $26.39 $26.39 $24.09 960
2016-12-05 $26.25 $26.27 $26.25 $26.27 $23.99 2,500
2016-12-02 $26.23 $26.30 $26.15 $26.19 $23.91 3,500
2016-12-01 $26.45 $26.45 $26.11 $26.20 $23.92 5,800
2016-11-30 $26.52 $26.52 $26.37 $26.37 $24.08 1,700
2016-11-29 $26.44 $26.51 $26.44 $26.51 $24.21 840
2016-11-28 $26.49 $26.53 $26.39 $26.39 $24.09 3,300
2016-11-25 $26.42 $26.50 $26.42 $26.50 $24.20 1,200
2016-11-23 $26.32 $26.38 $26.17 $26.33 $24.04 41,500
2016-11-22 $26.25 $26.30 $26.23 $26.30 $24.01 1,900
2016-11-21 $26.26 $26.26 $26.13 $26.18 $23.91 850
2016-11-18 $26.16 $26.18 $26.05 $26.07 $23.80 8,600
2016-11-17 $26.12 $26.14 $26.03 $26.07 $23.80 5,400
2016-11-16 $26.00 $26.00 $25.93 $25.93 $23.67 910
2016-11-15 $25.94 $26.11 $25.94 $26.11 $23.84 8,900
2016-11-14 $25.91 $25.91 $25.85 $25.85 $23.60 1,200
2016-11-11 $25.74 $25.83 $25.62 $25.83 $23.58 3,500
2016-11-10 $25.96 $25.96 $25.70 $25.74 $23.50 7,600
2016-11-09 $25.59 $25.77 $25.19 $25.77 $23.52 4,600
2016-11-08 $25.70 $25.70 $25.63 $25.63 $23.40 4,300
2016-11-07 $25.40 $25.50 $25.36 $25.50 $23.28 3,300
2016-11-04 $25.10 $25.17 $24.92 $25.05 $22.87 1,400
2016-11-03 $25.14 $25.19 $25.05 $25.05 $22.87 3,700
2016-11-02 $25.13 $25.23 $25.13 $25.19 $23.00 11,700
2016-11-01 $25.53 $25.53 $25.24 $25.28 $23.08 164,100
2016-10-31 $25.55 $25.55 $25.45 $25.54 $23.32 65,000
2016-10-28 $25.44 $25.46 $25.31 $25.39 $23.18 3,700
2016-10-27 $25.42 $25.42 $25.35 $25.35 $23.15 3,200
2016-10-26 $25.51 $25.58 $25.46 $25.54 $23.32 4,500
2016-10-25 $25.62 $25.92 $25.56 $25.61 $23.38 2,400
2016-10-24 $25.73 $25.73 $25.59 $25.59 $23.36 5,100
2016-10-21 $25.56 $25.60 $25.54 $25.60 $23.37 11,400
2016-10-20 $25.66 $25.66 $25.53 $25.61 $23.38 6,700
2016-10-19 $25.57 $25.67 $25.55 $25.66 $23.43 17,500
2016-10-18 $25.56 $25.62 $25.48 $25.53 $23.31 6,500
2016-10-17 $25.46 $25.49 $25.39 $25.42 $23.21 5,900
2016-10-14 $25.65 $25.66 $25.51 $25.51 $23.29 820
2016-10-13 $25.27 $25.41 $25.27 $25.41 $23.20 710
2016-10-12 $25.39 $25.53 $25.39 $25.52 $23.30 5,600
2016-10-11 $25.62 $25.62 $25.34 $25.34 $23.14 2,100
2016-10-10 $25.71 $25.74 $25.71 $25.71 $23.47 1,100
2016-10-07 $25.66 $25.66 $25.66 $25.66 $23.43 320
2016-10-06 $25.61 $25.67 $25.61 $25.67 $23.44 2,700
2016-10-05 $25.81 $25.81 $25.72 $25.74 $23.50 2,800
2016-10-04 $25.89 $25.89 $25.58 $25.70 $23.46 940
2016-10-03 $25.80 $25.80 $25.80 $25.80 $23.56 240
2016-09-30 $25.96 $26.08 $25.96 $26.05 $23.79 3,200
2016-09-29 $26.04 $26.04 $26.04 $26.04 $23.78 360
2016-09-28 $26.04 $26.08 $25.86 $26.04 $23.78 3,100
2016-09-27 $25.88 $26.01 $25.88 $25.99 $23.73 2,700
2016-09-26 $25.93 $26.02 $25.89 $25.90 $23.65 2,100
2016-09-23 $26.09 $26.13 $26.08 $26.08 $23.81 1,000
2016-09-22 $26.10 $26.17 $26.10 $26.17 $23.89 920
2016-09-21 $25.80 $25.97 $25.71 $25.97 $23.71 3,800
2016-09-20 $25.91 $25.91 $25.64 $25.64 $23.41 4,500
2016-09-19 $25.78 $25.78 $25.67 $25.72 $23.48 2,000
2016-09-16 $25.52 $25.56 $25.50 $25.56 $23.34 3,300
2016-09-15 $25.59 $25.70 $25.50 $25.65 $23.42 4,600
2016-09-14 $25.48 $25.64 $25.41 $25.42 $23.21 5,100
2016-09-13 $25.90 $25.90 $25.47 $25.47 $23.25 4,300
2016-09-12 $25.43 $25.92 $25.43 $25.86 $23.61 13,200
2016-09-09 $25.87 $25.87 $25.74 $25.74 $23.50 1,200
2016-09-08 $26.18 $26.21 $26.18 $26.21 $23.93 520
2016-09-07 $26.25 $26.33 $26.23 $26.33 $24.04 1,800
2016-09-06 $26.17 $26.28 $26.17 $26.25 $23.97 3,600
2016-09-02 $26.20 $26.24 $26.14 $26.14 $23.86 1,000
2016-09-01 $26.17 $26.17 $26.01 $26.01 $23.74 960
2016-08-31 $26.07 $26.09 $25.97 $25.97 $23.71 2,500
2016-08-30 $26.08 $26.13 $26.07 $26.07 $23.80 1,500
2016-08-29 $26.12 $26.20 $26.11 $26.15 $23.88 3,300
2016-08-26 $26.26 $26.26 $25.93 $25.99 $23.73 2,500
2016-08-25 $26.25 $26.25 $26.13 $26.14 $23.87 2,300
2016-08-24 $26.24 $26.35 $26.10 $26.15 $23.87 5,000
2016-08-23 $26.32 $26.32 $26.26 $26.26 $23.98 820
2016-08-22 $26.17 $26.22 $26.16 $26.16 $23.88 2,600
2016-08-19 $26.15 $26.23 $26.15 $26.23 $23.95 1,000
2016-08-18 $26.19 $26.27 $26.15 $26.27 $23.98 5,400
2016-08-17 $26.21 $26.21 $25.95 $26.05 $23.78 14,700
2016-08-16 $26.22 $26.22 $26.08 $26.09 $23.82 4,600
2016-08-15 $26.33 $26.39 $26.22 $26.22 $23.94 9,900
2016-08-12 $26.16 $26.24 $26.16 $26.22 $23.94 4,300
2016-08-11 $26.29 $26.29 $26.24 $26.25 $23.97 3,200
2016-08-10 $26.31 $26.31 $26.07 $26.07 $23.80 2,500
2016-08-09 $26.06 $26.25 $26.06 $26.12 $23.85 2,100
2016-08-08 $26.25 $26.25 $26.15 $26.19 $23.91 3,600
2016-08-05 $26.18 $26.22 $26.18 $26.19 $23.91 6,000
2016-08-04 $26.07 $26.12 $26.03 $26.05 $23.78 6,800
2016-08-03 $25.96 $26.02 $25.96 $25.98 $23.72 4,200
2016-08-02 $26.30 $26.30 $25.92 $25.94 $23.68 12,800
2016-08-01 $26.28 $26.32 $26.07 $26.11 $23.84 4,500
2016-07-29 $26.22 $26.25 $26.18 $26.23 $23.95 3,500
2016-07-28 $26.14 $26.26 $26.05 $26.26 $23.97 10,100
2016-07-27 $26.14 $26.23 $26.02 $26.12 $23.85 457,900
2016-07-26 $26.28 $26.31 $26.14 $26.26 $23.98 6,000
2016-07-25 $26.18 $26.21 $26.14 $26.19 $23.91 5,200
2016-07-22 $26.13 $26.26 $26.13 $26.26 $23.98 780
2016-07-21 $26.13 $26.18 $26.03 $26.10 $23.83 22,500
2016-07-20 $26.13 $26.21 $26.11 $26.21 $23.93 15,800
2016-07-19 $26.13 $26.13 $26.07 $26.13 $23.86 4,100
2016-07-18 $26.15 $26.18 $26.12 $26.12 $23.85 93,700
2016-07-15 $26.19 $26.19 $26.11 $26.11 $23.84 4,700
2016-07-14 $26.18 $26.18 $26.10 $26.18 $23.90 3,800
2016-07-13 $26.06 $26.11 $26.00 $26.07 $23.80 4,700
2016-07-12 $26.06 $26.10 $25.94 $26.10 $23.83 4,700
2016-07-11 $25.91 $26.00 $25.86 $25.98 $23.72 140,900
2016-07-08 $25.80 $25.81 $25.80 $25.80 $23.56 2,700
2016-07-07 $25.60 $25.60 $25.43 $25.43 $23.22 9,700
2016-07-06 $25.38 $25.54 $25.33 $25.49 $23.27 2,000
2016-07-05 $25.45 $25.48 $25.37 $25.46 $23.25 5,800
2016-07-01 $25.59 $25.64 $25.55 $25.62 $23.39 13,600
2016-06-30 $25.55 $25.55 $25.55 $25.55 $23.33 2,200
2016-06-29 $25.22 $25.22 $25.22 $25.22 $23.03 180
2016-06-28 $24.64 $24.73 $24.56 $24.66 $22.51 3,200
2016-06-27 $24.45 $24.45 $24.29 $24.30 $22.19 2,500
2016-06-24 $25.30 $25.30 $24.78 $24.81 $22.65 32,900
2016-06-23 $25.48 $25.48 $25.48 $25.48 $23.26 750
2016-06-22 $25.32 $25.37 $25.29 $25.30 $23.10 1,000
2016-06-21 $25.21 $25.21 $25.21 $25.21 $23.01 300
2016-06-20 $25.25 $25.42 $25.25 $25.30 $23.10 12,700
2016-06-17 $25.07 $25.08 $25.03 $25.04 $22.86 1,200
2016-06-16 $24.97 $25.00 $24.97 $25.00 $22.83 340
2016-06-15 $25.14 $25.14 $25.07 $25.11 $22.93 1,300
2016-06-14 $25.00 $25.00 $24.92 $24.92 $22.76 1,400
2016-06-13 $25.18 $25.21 $25.18 $25.18 $22.99 1,100
2016-06-10 $25.33 $25.33 $25.30 $25.30 $23.10 1,500
2016-06-09 $25.49 $25.59 $25.40 $25.59 $23.36 12,500
2016-06-08 $25.54 $25.60 $25.47 $25.60 $23.37 4,400
2016-06-07 $25.44 $25.55 $25.43 $25.45 $23.23 10,800
2016-06-06 $25.40 $25.45 $25.39 $25.43 $23.22 6,800
2016-06-03 $25.31 $25.31 $25.29 $25.29 $23.09 1,100
2016-06-02 $25.33 $25.33 $25.22 $25.32 $23.11 2,200
2016-06-01 $25.24 $25.28 $25.13 $25.28 $23.08 2,800
2016-05-31 $25.38 $25.38 $25.12 $25.22 $23.03 5,200
2016-05-27 $25.06 $25.06 $25.06 $25.06 $22.88 60
2016-05-26 $25.05 $25.06 $25.04 $25.06 $22.88 750
2016-05-25 $25.13 $25.13 $25.11 $25.11 $22.93 2,300
2016-05-24 $24.90 $25.03 $24.88 $25.03 $22.85 3,200
2016-05-23 $24.70 $24.77 $24.70 $24.70 $22.55 8,900
2016-05-20 $24.75 $24.75 $24.66 $24.66 $22.52 4,700
2016-05-19 $24.47 $24.47 $24.40 $24.47 $22.34 3,500
2016-05-18 $24.70 $24.76 $24.62 $24.75 $22.60 3,500
2016-05-17 $24.64 $24.66 $24.57 $24.66 $22.51 4,300
2016-05-16 $24.89 $24.89 $24.89 $24.89 $22.72 490
2016-05-13 $24.90 $24.94 $24.75 $24.75 $22.60 2,600
2016-05-12 $24.93 $24.93 $24.93 $24.93 $22.76 1,000
2016-05-11 $25.19 $25.19 $24.94 $24.94 $22.78 9,400
2016-05-10 $24.92 $25.06 $24.89 $25.03 $22.85 4,700
2016-05-09 $24.84 $24.84 $24.84 $24.84 $22.68 390
2016-05-06 $24.53 $24.65 $24.53 $24.65 $22.51 3,200
2016-05-05 $24.70 $24.70 $24.56 $24.65 $22.51 7,300
2016-05-04 $24.65 $24.70 $24.61 $24.70 $22.55 8,800
2016-05-03 $24.77 $24.77 $24.71 $24.77 $22.62 27,300
2016-05-02 $24.86 $24.99 $24.75 $24.91 $22.74 10,400
2016-04-29 $24.81 $24.81 $24.62 $24.63 $22.49 14,900
2016-04-28 $25.04 $25.12 $25.04 $25.08 $22.90 4,600
2016-04-27 $25.03 $25.15 $24.95 $25.15 $22.96 4,500
2016-04-26 $24.98 $25.00 $24.91 $25.00 $22.83 17,000
2016-04-25 $24.77 $24.90 $24.73 $24.90 $22.73 10,100
2016-04-22 $24.81 $24.81 $24.81 $24.81 $22.65 110
2016-04-21 $24.97 $24.98 $24.76 $24.76 $22.61 1,139,400
2016-04-20 $25.08 $25.08 $24.97 $25.07 $22.89 6,300
2016-04-19 $25.02 $25.02 $25.02 $25.02 $22.84 1,000
2016-04-18 $24.78 $24.95 $24.78 $24.95 $22.78 18,100
2016-04-15 $24.77 $24.80 $24.74 $24.74 $22.58 3,200
2016-04-14 $24.75 $24.79 $24.75 $24.77 $22.62 6,000
2016-04-13 $24.57 $24.57 $24.57 $24.57 $22.43 0
2016-04-12 $24.51 $24.57 $24.51 $24.57 $22.43 1,400
2016-04-11 $24.61 $24.61 $24.54 $24.54 $22.41 5,700
2016-04-08 $24.53 $24.53 $24.41 $24.41 $22.29 3,500
2016-04-07 $24.48 $24.48 $24.35 $24.35 $22.23 14,200
2016-04-06 $24.49 $24.64 $24.49 $24.64 $22.50 1,700
2016-04-05 $24.52 $24.53 $24.44 $24.44 $22.31 4,600
2016-04-04 $24.73 $24.73 $24.65 $24.65 $22.51 2,900
2016-04-01 $24.64 $24.80 $24.64 $24.80 $22.64 420
2016-03-31 $24.70 $24.74 $24.61 $24.71 $22.56 13,000
2016-03-30 $24.76 $24.77 $24.68 $24.69 $22.54 22,200
2016-03-29 $24.35 $24.66 $24.35 $24.66 $22.52 22,100
2016-03-28 $24.35 $24.43 $24.34 $24.35 $22.23 4,000
2016-03-24 $24.35 $24.35 $24.35 $24.35 $22.23 60
2016-03-23 $24.39 $24.44 $24.35 $24.35 $22.23 12,600
2016-03-22 $24.41 $24.51 $24.41 $24.51 $22.38 9,800
2016-03-21 $24.52 $24.56 $24.45 $24.51 $22.38 54,500
2016-03-18 $24.51 $24.56 $24.48 $24.48 $22.35 3,500
2016-03-17 $24.28 $24.49 $24.24 $24.49 $22.36 131,300
2016-03-16 $24.08 $24.30 $24.07 $24.30 $22.19 6,000
2016-03-15 $24.14 $24.14 $24.02 $24.10 $22.00 31,500
2016-03-14 $24.23 $24.23 $24.13 $24.22 $22.11 42,900
2016-03-11 $24.06 $24.28 $24.00 $24.28 $22.17 2,700
2016-03-10 $23.70 $23.74 $23.62 $23.72 $21.66 59,000
2016-03-09 $23.76 $23.82 $23.75 $23.80 $21.73 63,100
2016-03-08 $23.71 $23.81 $23.69 $23.69 $21.63 46,100
2016-03-07 $23.82 $23.92 $23.76 $23.85 $21.78 10,700
2016-03-04 $23.80 $23.96 $23.80 $23.96 $21.88 1,300
2016-03-03 $23.72 $23.72 $23.71 $23.72 $21.66 500
2016-03-02 $23.56 $23.62 $23.54 $23.62 $21.57 1,200
2016-03-01 $23.52 $23.52 $23.52 $23.52 $21.47 400
2016-02-29 $23.25 $23.30 $23.18 $23.18 $21.16 1,300
2016-02-26 $23.36 $23.36 $23.33 $23.33 $21.30 1,400
2016-02-25 $23.08 $23.12 $23.08 $23.12 $21.11 1,000
2016-02-24 $22.71 $22.94 $22.67 $22.94 $20.94 530
2016-02-23 $23.04 $23.04 $23.04 $23.04 $21.04 0
2016-02-22 $23.10 $23.10 $23.04 $23.04 $21.04 540
2016-02-19 $22.67 $22.77 $22.62 $22.77 $20.79 520
2016-02-18 $22.75 $22.81 $22.75 $22.81 $20.83 370
2016-02-17 $22.64 $22.64 $22.64 $22.64 $20.67 140
2016-02-16 $22.24 $22.45 $22.24 $22.45 $20.50 2,400
2016-02-12 $21.82 $21.82 $21.82 $21.82 $19.92 100
2016-02-11 $21.67 $21.67 $21.50 $21.50 $19.63 1,300
2016-02-10 $22.06 $22.15 $22.04 $22.06 $20.14 3,200
2016-02-09 $21.80 $21.92 $21.73 $21.75 $19.86 2,000
2016-02-08 $21.70 $21.86 $21.70 $21.85 $19.95 1,600
2016-02-05 $22.36 $22.36 $22.36 $22.36 $20.42 150
2016-02-04 $22.59 $22.66 $22.59 $22.66 $20.69 480
2016-02-03 $22.41 $22.67 $22.41 $22.67 $20.70 1,100
2016-02-02 $22.52 $22.55 $22.50 $22.55 $20.59 810
2016-02-01 $22.90 $22.90 $22.90 $22.90 $20.91 540
2016-01-29 $22.78 $22.78 $22.78 $22.78 $20.80 1,100
2016-01-28 $22.36 $22.37 $22.36 $22.37 $20.43 200
2016-01-27 $22.53 $22.53 $22.41 $22.46 $20.51 1,100
2016-01-26 $22.47 $22.47 $22.47 $22.47 $20.52 0
2016-01-25 $22.47 $22.47 $22.47 $22.47 $20.52 0
2016-01-22 $22.47 $22.47 $22.47 $22.47 $20.52 100
2016-01-21 $22.10 $22.10 $22.10 $22.10 $20.18 2,700
2016-01-20 $21.83 $21.94 $21.76 $21.76 $19.87 2,000
2016-01-19 $22.17 $22.17 $22.17 $22.17 $20.24 0
2016-01-15 $22.14 $22.17 $22.14 $22.17 $20.24 2,200
2016-01-14 $23.01 $23.01 $23.01 $23.01 $21.01 0
2016-01-13 $23.01 $23.01 $23.01 $23.01 $21.01 0
2016-01-12 $23.01 $23.01 $23.01 $23.01 $21.01 0
2016-01-11 $23.01 $23.01 $23.01 $23.01 $21.01 60
2016-01-08 $23.01 $23.01 $23.01 $23.01 $21.01 180
2016-01-07 $23.13 $23.13 $23.13 $23.13 $21.12 600
2016-01-06 $23.59 $23.59 $23.46 $23.46 $21.42 640
2016-01-05 $23.76 $23.76 $23.76 $23.76 $21.70 100
2016-01-04 $23.65 $23.65 $23.60 $23.60 $21.55 400
2015-12-31 $24.29 $24.29 $24.28 $24.28 $22.17 220
2015-12-30 $24.44 $24.44 $24.38 $24.38 $22.26 1,300
2015-12-29 $24.45 $24.45 $24.45 $24.45 $22.32 530
2015-12-28 $24.52 $24.52 $24.52 $24.52 $22.12 230
2015-12-24 $23.95 $23.95 $23.95 $23.95 $21.61 0
2015-12-23 $23.95 $23.95 $23.95 $23.95 $21.61 0
2015-12-22 $23.95 $23.95 $23.95 $23.95 $21.61 0
2015-12-21 $23.95 $23.95 $23.95 $23.95 $21.61 250
2015-12-18 $24.09 $24.09 $24.08 $24.08 $21.73 480
2015-12-17 $23.94 $23.94 $23.94 $23.94 $21.60 50
2015-12-16 $23.94 $23.94 $23.94 $23.94 $21.60 0
2015-12-15 $23.94 $23.94 $23.94 $23.94 $21.60 0
2015-12-14 $23.94 $23.94 $23.94 $23.94 $21.60 600
2015-12-11 $24.13 $24.13 $24.13 $24.13 $21.77 160
2015-12-10 $24.47 $24.47 $24.47 $24.47 $22.08 0
2015-12-09 $24.47 $24.47 $24.47 $24.47 $22.08 3,300
2015-12-08 $24.48 $24.48 $24.48 $24.48 $22.09 120
2015-12-07 $24.60 $24.60 $24.60 $24.60 $22.20 0
2015-12-04 $24.60 $24.60 $24.60 $24.60 $22.20 2,800
2015-12-03 $24.32 $24.32 $24.31 $24.31 $21.93 260
2015-12-02 $24.99 $24.99 $24.92 $24.92 $22.49 320
2015-12-01 $24.97 $24.97 $24.97 $24.97 $22.53 200
2015-11-30 $24.84 $24.84 $24.84 $24.84 $22.41 130
2015-11-27 $24.84 $24.84 $24.84 $24.84 $22.41 0
2015-11-25 $24.84 $24.84 $24.84 $24.84 $22.41 0
2015-11-24 $24.84 $24.84 $24.84 $24.84 $22.41 0
2015-11-23 $24.81 $24.84 $24.80 $24.84 $22.41 500
2015-11-20 $24.32 $24.32 $24.32 $24.32 $21.94 0
2015-11-19 $24.32 $24.32 $24.32 $24.32 $21.94 0
2015-11-18 $24.32 $24.32 $24.32 $24.32 $21.94 4,500
2015-11-17 $24.32 $24.32 $24.26 $24.27 $21.90 4,600
2015-11-16 $24.20 $24.26 $24.20 $24.26 $21.89 600
2015-11-13 $23.99 $23.99 $23.99 $23.99 $21.65 400
2015-11-12 $24.45 $24.45 $24.45 $24.45 $22.06 0
2015-11-11 $24.45 $24.45 $24.45 $24.45 $22.06 0
2015-11-10 $24.45 $24.45 $24.45 $24.45 $22.06 0
2015-11-09 $24.72 $24.72 $24.45 $24.45 $22.06 12,100
2015-11-06 $24.83 $24.83 $24.83 $24.83 $22.40 200
2015-11-05 $24.81 $24.81 $24.81 $24.81 $22.39 280
2015-11-04 $24.91 $24.91 $24.84 $24.84 $22.42 4,100
2015-11-03 $24.84 $24.84 $24.84 $24.84 $22.42 160
2015-11-02 $24.80 $24.80 $24.80 $24.80 $22.38 310
2015-10-30 $24.76 $24.76 $24.76 $24.76 $22.34 230
2015-10-29 $24.43 $24.43 $24.43 $24.43 $22.04 200
2015-10-28 $24.43 $24.43 $24.43 $24.43 $22.04 0
2015-10-27 $24.43 $24.43 $24.43 $24.43 $22.04 0
2015-10-26 $24.43 $24.43 $24.43 $24.43 $22.04 0
2015-10-23 $24.43 $24.43 $24.43 $24.43 $22.04 20
2015-10-22 $24.43 $24.43 $24.43 $24.43 $22.04 0
2015-10-21 $24.43 $24.43 $24.43 $24.43 $22.04 400
2015-10-20 $24.33 $24.33 $24.33 $24.33 $21.95 0
2015-10-19 $24.33 $24.33 $24.33 $24.33 $21.95 80
2015-10-16 $24.42 $24.42 $24.33 $24.33 $21.95 940
2015-10-15 $24.08 $24.08 $24.08 $24.08 $21.73 280
2015-10-14 $24.28 $24.28 $24.28 $24.28 $21.91 0
2015-10-13 $24.28 $24.28 $24.28 $24.28 $21.91 0
2015-10-12 $24.28 $24.28 $24.28 $24.28 $21.91 300
2015-10-09 $24.05 $24.05 $24.05 $24.05 $21.70 0
2015-10-08 $24.06 $24.06 $24.04 $24.05 $21.70 780
2015-10-07 $23.97 $23.97 $23.96 $23.96 $21.62 620
2015-10-06 $23.98 $23.98 $23.98 $23.98 $21.64 200
2015-10-05 $23.43 $23.43 $23.43 $23.43 $21.14 0
2015-10-02 $23.43 $23.43 $23.43 $23.43 $21.14 290
2015-10-01 $23.20 $23.29 $23.20 $23.29 $21.01 4,800
2015-09-30 $23.20 $23.20 $23.20 $23.20 $20.93 200
2015-09-29 $23.17 $23.17 $23.17 $23.17 $20.91 0
2015-09-28 $23.17 $23.17 $23.17 $23.17 $20.91 120
2015-09-25 $23.78 $23.78 $23.78 $23.78 $21.46 30
2015-09-24 $23.78 $23.78 $23.78 $23.78 $21.46 10
2015-09-23 $23.78 $23.78 $23.78 $23.78 $21.46 0
2015-09-22 $23.78 $23.78 $23.78 $23.78 $21.46 0
2015-09-21 $23.78 $23.78 $23.78 $23.78 $21.46 0
2015-09-18 $23.78 $23.78 $23.78 $23.78 $21.46 0
2015-09-17 $23.78 $23.78 $23.78 $23.78 $21.46 0
2015-09-16 $23.78 $23.78 $23.78 $23.78 $21.46 90
2015-09-15 $23.78 $23.78 $23.78 $23.78 $21.46 340
2015-09-14 $23.61 $23.61 $23.61 $23.61 $21.30 0
2015-09-11 $23.61 $23.61 $23.61 $23.61 $21.30 230
2015-09-10 $23.73 $23.73 $23.73 $23.73 $21.41 0
2015-09-09 $23.72 $23.73 $23.72 $23.73 $21.41 3,000
2015-09-08 $23.58 $23.58 $23.56 $23.56 $21.26 3,600
2015-09-04 $23.22 $23.22 $23.19 $23.19 $20.93 500
2015-09-03 $23.35 $23.35 $23.35 $23.35 $21.07 0
2015-09-02 $23.35 $23.35 $23.35 $23.35 $21.07 530
2015-09-01 $23.94 $23.94 $23.94 $23.94 $21.60 90
2015-08-31 $23.94 $23.94 $23.94 $23.94 $21.60 420
2015-08-28 $23.94 $23.94 $23.94 $23.94 $21.60 260
2015-08-27 $23.96 $23.96 $23.95 $23.95 $21.61 700
2015-08-26 $23.06 $23.06 $22.98 $22.98 $20.74 600
2015-08-25 $23.26 $23.26 $22.85 $22.85 $20.62 1,500
2015-08-24 $23.32 $23.32 $22.92 $22.92 $20.69 3,600
2015-08-21 $23.97 $23.98 $23.97 $23.98 $21.63 1,800
2015-08-20 $24.78 $24.78 $24.77 $24.77 $22.35 17,100
2015-08-19 $25.13 $25.13 $25.13 $25.13 $22.68 140
2015-08-18 $24.75 $24.75 $24.75 $24.75 $22.33 0
2015-08-17 $24.75 $24.75 $24.75 $24.75 $22.33 0
2015-08-14 $24.75 $24.75 $24.75 $24.75 $22.33 0
2015-08-13 $24.75 $24.75 $24.75 $24.75 $22.33 0
2015-08-12 $24.73 $24.75 $24.73 $24.75 $22.33 4,100
2015-08-11 $24.98 $24.98 $24.98 $24.98 $22.54 0
2015-08-10 $24.98 $24.98 $24.98 $24.98 $22.54 0

Global X Scientific Beta US ETF (SCIU) News Headlines

Recent Global X Scientific Beta US ETF (SCIU) News
Similar Companies to Global X Scientific Beta US ETF (SCIU) 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.