Global X SuperDividend ETF (SDIV) Exchange: NYSE ARCA

Data as of April 24, 2024

$21.40 ($-0.30) -1.38%

Global X SuperDividend ETF - Daily Information
Click for more stock information on Global X SuperDividend ETF.
Daily Information Data
Date April 24, 2024
Open $21.63
Previous Close $21.40
High $21.63
Low $21.39
Adjusted Open $21.63
Previous Adjusted Close $21.40
Adjusted High $21.63
Adjusted Low $21.39

About Global X SuperDividend ETF (SDIV)

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

Historical Stock Data for Global X SuperDividend ETF (SDIV)

Date Open High Low Close Adj.Close Volume
2024-03-22 $21.63 $21.63 $21.39 $21.40 $21.40 136,208
2024-03-21 $21.69 $21.78 $21.61 $21.70 $21.70 262,724
2024-03-20 $21.24 $21.58 $21.19 $21.52 $21.52 299,599
2024-03-19 $21.16 $21.26 $21.10 $21.24 $21.24 186,645
2024-03-18 $21.30 $21.31 $21.13 $21.18 $21.18 170,286
2024-03-15 $21.25 $21.33 $21.19 $21.26 $21.26 221,289
2024-03-14 $21.52 $21.52 $21.17 $21.25 $21.25 198,797
2024-03-13 $21.50 $21.56 $21.45 $21.49 $21.49 257,374
2024-03-12 $21.45 $21.45 $21.32 $21.44 $21.44 230,211
2024-03-11 $21.43 $21.49 $21.34 $21.42 $21.42 207,496
2024-03-08 $21.46 $21.62 $21.41 $21.48 $21.48 302,785
2024-03-07 $21.32 $21.46 $21.32 $21.42 $21.42 215,280
2024-03-06 $21.20 $21.33 $21.19 $21.23 $21.23 240,854
2024-03-05 $21.11 $21.13 $21.00 $21.04 $21.04 213,942
2024-03-04 $21.36 $21.38 $21.26 $21.27 $21.06 232,342
2024-03-01 $21.26 $21.44 $21.21 $21.44 $21.44 266,864
2024-02-29 $21.07 $21.21 $21.07 $21.17 $21.17 210,596
2024-02-28 $21.09 $21.09 $20.97 $21.03 $21.03 226,810
2024-02-27 $21.14 $21.20 $21.11 $21.16 $21.16 146,010
2024-02-26 $21.25 $21.25 $21.03 $21.07 $21.07 178,059
2024-02-23 $21.28 $21.35 $21.20 $21.28 $21.28 163,890
2024-02-22 $21.37 $21.39 $21.29 $21.33 $21.33 288,990
2024-02-21 $21.15 $21.23 $21.09 $21.22 $21.22 142,801
2024-02-20 $21.16 $21.18 $21.03 $21.08 $21.08 281,266
2024-02-16 $20.97 $21.14 $20.92 $21.07 $21.07 160,038
2024-02-15 $20.74 $21.00 $20.73 $20.99 $20.99 246,328
2024-02-14 $20.63 $20.71 $20.60 $20.69 $20.69 282,199
2024-02-13 $20.93 $20.93 $20.45 $20.52 $20.52 440,342
2024-02-12 $20.86 $21.15 $20.86 $21.12 $21.12 259,720
2024-02-09 $20.83 $20.87 $20.65 $20.86 $20.86 263,438
2024-02-08 $20.93 $20.93 $20.80 $20.85 $20.85 282,554
2024-02-07 $21.27 $21.27 $20.95 $21.03 $21.03 274,684
2024-02-06 $21.07 $21.30 $21.06 $21.26 $21.26 242,851
2024-02-05 $21.10 $21.10 $20.83 $20.99 $20.99 343,182
2024-02-02 $21.70 $21.70 $21.33 $21.42 $21.21 370,409
2024-02-01 $21.75 $21.80 $21.57 $21.79 $21.57 252,185
2024-01-31 $22.00 $22.07 $21.70 $21.71 $21.49 339,819
2024-01-30 $22.20 $22.20 $21.97 $22.06 $21.84 235,234
2024-01-29 $22.20 $22.24 $22.08 $22.24 $22.02 191,416
2024-01-26 $22.20 $22.30 $22.20 $22.24 $22.02 171,166
2024-01-25 $22.12 $22.20 $22.02 $22.16 $21.94 204,703
2024-01-24 $22.18 $22.22 $21.97 $21.99 $21.77 202,278
2024-01-23 $21.85 $21.88 $21.73 $21.86 $21.64 199,234
2024-01-22 $21.72 $21.85 $21.67 $21.74 $21.52 272,906
2024-01-19 $21.73 $21.81 $21.56 $21.80 $21.58 170,956
2024-01-18 $21.71 $21.73 $21.58 $21.73 $21.51 142,710
2024-01-17 $21.77 $21.77 $21.52 $21.63 $21.42 224,407
2024-01-16 $22.25 $22.25 $21.90 $21.94 $21.72 225,591
2024-01-12 $22.42 $22.59 $22.31 $22.35 $22.35 180,154
2024-01-11 $22.27 $22.33 $22.04 $22.23 $22.23 311,475
2024-01-10 $22.31 $22.35 $22.26 $22.34 $22.34 157,870
2024-01-09 $22.50 $22.50 $22.28 $22.32 $22.32 178,590
2024-01-08 $22.42 $22.55 $22.27 $22.55 $22.55 271,185
2024-01-05 $22.41 $22.63 $22.35 $22.50 $22.50 143,386
2024-01-04 $22.53 $22.59 $22.46 $22.48 $22.48 186,564
2024-01-03 $22.43 $22.54 $22.32 $22.44 $22.44 332,435
2024-01-02 $22.48 $22.63 $22.43 $22.48 $22.48 265,810
2023-12-29 $22.79 $22.79 $22.50 $22.55 $22.55 266,759
2023-12-28 $22.65 $22.80 $22.65 $22.66 $22.66 326,955
2023-12-27 $22.88 $22.99 $22.80 $22.94 $22.73 335,914
2023-12-26 $22.72 $22.89 $22.72 $22.88 $22.67 239,734
2023-12-22 $22.66 $22.81 $22.62 $22.68 $22.47 283,682
2023-12-21 $22.39 $22.61 $22.39 $22.61 $22.40 185,888
2023-12-20 $22.49 $22.57 $22.18 $22.18 $21.98 247,808
2023-12-19 $22.28 $22.53 $22.27 $22.50 $22.29 223,830
2023-12-18 $22.34 $22.40 $22.19 $22.27 $22.07 298,089
2023-12-15 $22.44 $22.44 $22.17 $22.18 $21.98 182,502
2023-12-14 $22.02 $22.50 $22.02 $22.44 $22.23 460,344
2023-12-13 $21.53 $22.01 $21.38 $21.99 $21.79 310,643
2023-12-12 $21.60 $21.60 $21.43 $21.58 $21.38 188,069
2023-12-11 $21.63 $21.64 $21.56 $21.60 $21.40 258,458
2023-12-08 $21.52 $21.69 $21.50 $21.64 $21.64 233,215
2023-12-07 $21.51 $21.61 $21.45 $21.61 $21.61 134,362
2023-12-06 $21.74 $21.88 $21.46 $21.51 $21.51 200,847
2023-12-05 $21.75 $21.75 $21.56 $21.61 $21.61 175,658
2023-12-04 $22.05 $22.13 $21.95 $22.04 $22.04 208,330
2023-12-01 $21.65 $22.10 $21.60 $22.08 $22.08 279,558
2023-11-30 $21.68 $21.68 $21.51 $21.65 $21.65 218,194
2023-11-29 $21.66 $21.79 $21.62 $21.67 $21.67 185,470
2023-11-28 $21.60 $21.70 $21.51 $21.67 $21.67 311,416
2023-11-27 $21.59 $21.61 $21.52 $21.58 $21.58 193,308
2023-11-24 $21.62 $21.68 $21.54 $21.64 $21.64 95,832
2023-11-22 $21.53 $21.60 $21.48 $21.52 $21.52 109,383
2023-11-21 $21.64 $21.66 $21.52 $21.54 $21.54 162,964
2023-11-20 $21.61 $21.79 $21.60 $21.77 $21.77 235,084
2023-11-17 $21.47 $21.64 $21.47 $21.59 $21.59 118,637
2023-11-16 $21.66 $21.66 $21.31 $21.39 $21.39 190,040
2023-11-15 $21.56 $21.75 $21.56 $21.66 $21.66 272,025
2023-11-14 $20.97 $21.57 $20.97 $21.56 $21.56 313,299
2023-11-13 $20.75 $20.79 $20.62 $20.76 $20.76 142,905
2023-11-10 $20.61 $20.75 $20.57 $20.71 $20.71 133,251
2023-11-09 $20.83 $20.95 $20.56 $20.59 $20.59 112,622
2023-11-08 $20.96 $20.96 $20.72 $20.78 $20.78 171,475
2023-11-07 $20.99 $21.01 $20.86 $20.99 $20.99 157,382
2023-11-06 $21.27 $21.32 $21.08 $21.11 $21.11 147,909
2023-11-03 $21.11 $21.42 $21.10 $21.33 $21.33 195,147
2023-11-02 $20.97 $21.23 $20.89 $21.22 $21.01 271,802
2023-11-01 $20.48 $20.64 $20.30 $20.64 $20.44 173,710
2023-10-31 $20.27 $20.41 $20.26 $20.41 $20.21 177,459
2023-10-30 $20.32 $20.44 $20.20 $20.30 $20.10 101,180
2023-10-27 $20.39 $20.46 $20.13 $20.19 $20.19 125,959
2023-10-26 $20.10 $20.32 $20.10 $20.24 $20.24 129,351
2023-10-25 $20.34 $20.34 $20.10 $20.14 $20.14 195,392
2023-10-24 $20.29 $20.47 $20.29 $20.42 $20.42 117,005
2023-10-23 $20.32 $20.40 $20.06 $20.24 $20.24 181,433
2023-10-20 $20.50 $20.56 $20.36 $20.40 $20.40 199,477
2023-10-19 $20.86 $20.88 $20.52 $20.58 $20.58 154,775
2023-10-18 $21.17 $21.17 $20.86 $20.88 $20.88 150,227
2023-10-17 $21.08 $21.35 $21.08 $21.28 $21.28 135,558
2023-10-16 $21.05 $21.23 $21.02 $21.21 $21.21 172,310
2023-10-13 $21.17 $21.22 $20.93 $20.96 $20.96 178,191
2023-10-12 $21.41 $21.41 $20.97 $21.10 $21.10 130,094
2023-10-11 $21.38 $21.42 $21.28 $21.40 $21.40 137,074
2023-10-10 $21.11 $21.28 $21.11 $21.25 $21.25 133,822
2023-10-09 $20.79 $21.05 $20.75 $21.05 $21.05 106,731
2023-10-06 $20.72 $20.96 $20.57 $20.89 $20.89 220,558
2023-10-05 $20.63 $20.79 $20.58 $20.79 $20.79 151,339
2023-10-04 $20.90 $20.90 $20.46 $20.68 $20.68 263,823
2023-10-03 $21.32 $21.32 $20.88 $20.98 $20.77 326,670
2023-10-02 $21.85 $21.85 $21.40 $21.46 $21.24 258,869
2023-09-29 $22.02 $22.10 $21.84 $21.91 $21.91 146,846
2023-09-28 $21.72 $21.91 $21.64 $21.87 $21.87 127,399
2023-09-27 $21.70 $21.75 $21.49 $21.64 $21.64 194,043
2023-09-26 $21.91 $21.91 $21.65 $21.65 $21.65 180,737
2023-09-25 $22.10 $22.10 $21.97 $22.03 $22.03 364,633
2023-09-22 $22.24 $22.29 $22.15 $22.16 $22.16 120,246
2023-09-21 $22.39 $22.39 $22.06 $22.06 $22.06 212,314
2023-09-20 $22.64 $22.80 $22.54 $22.55 $22.55 144,667
2023-09-19 $22.53 $22.66 $22.49 $22.51 $22.51 117,856
2023-09-18 $22.57 $22.57 $22.42 $22.44 $22.44 208,159
2023-09-15 $22.52 $22.70 $22.51 $22.59 $22.59 186,977
2023-09-14 $22.43 $22.67 $22.43 $22.64 $22.64 232,550
2023-09-13 $22.39 $22.40 $22.21 $22.23 $22.23 136,351
2023-09-12 $22.28 $22.43 $22.23 $22.38 $22.38 132,979
2023-09-11 $22.28 $22.39 $22.24 $22.35 $22.35 163,340
2023-09-08 $22.06 $22.16 $22.02 $22.11 $22.11 167,989
2023-09-07 $22.10 $22.12 $22.01 $22.03 $22.03 133,936
2023-09-06 $22.36 $22.38 $22.16 $22.17 $22.17 141,674
2023-09-05 $22.68 $22.68 $22.52 $22.52 $22.31 219,084
2023-09-01 $22.66 $22.86 $22.61 $22.70 $22.49 260,901
2023-08-31 $22.68 $22.68 $22.48 $22.50 $22.29 188,804
2023-08-30 $22.60 $22.79 $22.60 $22.71 $22.50 222,327
2023-08-29 $22.38 $22.66 $22.30 $22.66 $22.45 188,193
2023-08-28 $22.03 $22.34 $22.03 $22.34 $22.13 115,066
2023-08-25 $22.09 $22.10 $21.84 $22.00 $22.00 104,910
2023-08-24 $22.10 $22.18 $21.94 $21.97 $21.97 277,335
2023-08-23 $21.89 $22.19 $21.86 $22.19 $22.19 130,270
2023-08-22 $21.88 $21.93 $21.77 $21.84 $21.84 104,383
2023-08-21 $21.84 $21.84 $21.59 $21.69 $21.69 154,656
2023-08-18 $21.69 $21.84 $21.61 $21.84 $21.84 166,947
2023-08-17 $22.00 $22.07 $21.75 $21.81 $21.81 204,639
2023-08-16 $22.07 $22.16 $21.91 $21.91 $21.91 171,935
2023-08-15 $22.32 $22.32 $22.07 $22.10 $22.10 187,907
2023-08-14 $22.50 $22.50 $22.26 $22.36 $22.36 172,991
2023-08-11 $22.66 $22.67 $22.55 $22.59 $22.59 185,104
2023-08-10 $22.86 $22.97 $22.67 $22.70 $22.70 145,622
2023-08-09 $22.79 $22.83 $22.63 $22.68 $22.68 168,602
2023-08-08 $22.74 $22.75 $22.50 $22.75 $22.75 132,112
2023-08-07 $22.82 $22.88 $22.69 $22.86 $22.86 264,649
2023-08-04 $22.68 $23.00 $22.68 $22.79 $22.79 141,155
2023-08-03 $22.78 $22.79 $22.51 $22.63 $22.63 287,222
2023-08-02 $23.29 $23.30 $22.89 $23.03 $22.82 345,418
2023-08-01 $23.54 $23.54 $23.26 $23.31 $23.10 263,962
2023-07-31 $23.64 $23.74 $23.60 $23.66 $23.44 276,187
2023-07-28 $23.57 $23.68 $23.42 $23.63 $23.41 211,846
2023-07-27 $23.85 $23.85 $23.35 $23.36 $23.15 322,258
2023-07-26 $23.56 $23.75 $23.51 $23.75 $23.53 243,031
2023-07-25 $23.50 $23.64 $23.48 $23.57 $23.35 201,194
2023-07-24 $23.17 $23.50 $23.17 $23.45 $23.23 188,819
2023-07-21 $23.30 $23.33 $23.19 $23.21 $23.00 95,069
2023-07-20 $23.36 $23.36 $23.16 $23.25 $23.04 159,568
2023-07-19 $23.22 $23.35 $23.17 $23.35 $23.35 174,883
2023-07-18 $23.00 $23.22 $22.96 $23.14 $23.14 167,741
2023-07-17 $22.85 $23.00 $22.80 $22.97 $22.97 172,170
2023-07-14 $23.16 $23.16 $22.94 $22.95 $22.95 166,208
2023-07-13 $22.99 $23.13 $22.95 $23.12 $23.12 262,155
2023-07-12 $22.77 $22.94 $22.77 $22.88 $22.88 311,529
2023-07-11 $22.28 $22.55 $22.28 $22.55 $22.55 109,428
2023-07-10 $22.22 $22.35 $22.00 $22.32 $22.32 182,320
2023-07-07 $22.06 $22.42 $22.00 $22.28 $22.28 140,731
2023-07-06 $22.26 $22.29 $21.80 $21.95 $21.95 234,930
2023-07-05 $22.75 $22.75 $22.60 $22.64 $22.42 314,163
2023-07-03 $22.59 $22.84 $22.59 $22.75 $22.53 161,538
2023-06-30 $22.56 $22.63 $22.51 $22.58 $22.36 215,241
2023-06-29 $22.25 $22.40 $22.20 $22.40 $22.18 130,200
2023-06-28 $22.32 $22.33 $22.14 $22.25 $22.03 291,275
2023-06-27 $22.20 $22.36 $22.10 $22.34 $22.12 184,792
2023-06-26 $21.90 $22.20 $21.85 $22.17 $21.95 116,592
2023-06-23 $22.07 $22.07 $21.83 $21.85 $21.64 182,487
2023-06-22 $22.33 $22.33 $22.15 $22.18 $21.96 149,772
2023-06-21 $22.39 $22.58 $22.33 $22.50 $22.28 139,894
2023-06-20 $22.57 $22.58 $22.30 $22.41 $22.19 173,028
2023-06-16 $22.62 $22.67 $22.51 $22.63 $22.63 146,746
2023-06-15 $22.43 $22.67 $22.37 $22.64 $22.64 290,205
2023-06-14 $22.34 $22.49 $22.26 $22.42 $22.42 313,533
2023-06-13 $22.27 $22.37 $22.25 $22.27 $22.27 214,470
2023-06-12 $22.11 $22.18 $22.01 $22.17 $22.17 112,383
2023-06-09 $22.11 $22.17 $22.01 $22.08 $22.08 167,605
2023-06-08 $21.92 $22.10 $21.90 $22.09 $22.09 277,461
2023-06-07 $21.89 $21.98 $21.82 $21.90 $21.90 251,692
2023-06-06 $21.50 $21.91 $21.50 $21.86 $21.86 216,888
2023-06-05 $21.66 $21.71 $21.45 $21.54 $21.54 119,000
2023-06-02 $21.49 $21.89 $21.49 $21.86 $21.64 211,205
2023-06-01 $20.96 $21.39 $20.96 $21.30 $21.09 243,633
2023-05-31 $21.07 $21.08 $20.86 $21.00 $20.79 381,668
2023-05-30 $21.31 $21.34 $21.08 $21.13 $20.92 179,890
2023-05-26 $21.14 $21.40 $21.10 $21.40 $21.19 171,219
2023-05-25 $21.32 $21.32 $20.93 $21.00 $20.79 232,577
2023-05-24 $21.72 $21.72 $21.36 $21.42 $21.21 185,883
2023-05-23 $21.82 $21.96 $21.73 $21.78 $21.56 114,515
2023-05-22 $21.78 $21.93 $21.75 $21.89 $21.89 179,821
2023-05-19 $21.87 $21.88 $21.74 $21.76 $21.76 161,524
2023-05-18 $21.75 $21.84 $21.64 $21.83 $21.83 210,458
2023-05-17 $21.65 $21.84 $21.51 $21.75 $21.75 219,710
2023-05-16 $21.82 $21.88 $21.59 $21.64 $21.64 212,421
2023-05-15 $21.84 $22.01 $21.77 $21.95 $21.95 192,572
2023-05-12 $21.79 $21.95 $21.69 $21.75 $21.75 205,750
2023-05-11 $22.09 $22.09 $21.76 $21.97 $21.97 171,329
2023-05-10 $22.31 $22.32 $22.00 $22.18 $22.18 179,386
2023-05-09 $22.15 $22.27 $22.06 $22.21 $22.21 157,601
2023-05-08 $22.25 $22.37 $22.20 $22.29 $22.29 179,796
2023-05-05 $21.95 $22.21 $21.86 $22.17 $22.17 268,702
2023-05-04 $21.83 $21.91 $21.65 $21.77 $21.77 238,313
2023-05-03 $22.00 $22.14 $21.82 $21.91 $21.91 286,216
2023-05-02 $22.54 $22.54 $21.91 $22.10 $21.89 576,059
2023-05-01 $22.79 $22.91 $22.50 $22.56 $22.56 177,803
2023-04-28 $22.53 $22.72 $22.44 $22.72 $22.72 155,787
2023-04-27 $22.38 $22.57 $22.30 $22.57 $22.57 182,734
2023-04-26 $22.35 $22.46 $22.22 $22.26 $22.26 228,533
2023-04-25 $22.61 $22.61 $22.16 $22.22 $22.22 362,324
2023-04-24 $22.62 $22.77 $22.51 $22.67 $22.67 138,962
2023-04-21 $22.84 $22.87 $22.49 $22.71 $22.71 136,247
2023-04-20 $22.88 $22.94 $22.80 $22.87 $22.87 173,608
2023-04-19 $23.00 $23.02 $22.86 $22.96 $22.96 202,541
2023-04-18 $23.20 $23.25 $23.05 $23.18 $23.18 180,408
2023-04-17 $23.05 $23.18 $23.00 $23.15 $23.15 269,947
2023-04-14 $23.15 $23.18 $22.90 $23.05 $23.05 201,503
2023-04-13 $23.07 $23.19 $23.01 $23.13 $23.13 214,111
2023-04-12 $22.99 $23.15 $22.86 $22.96 $22.96 332,270
2023-04-11 $22.80 $22.98 $22.62 $22.90 $22.90 211,473
2023-04-10 $22.62 $22.62 $22.45 $22.56 $22.56 160,071
2023-04-06 $22.66 $22.72 $22.53 $22.69 $22.69 155,859
2023-04-05 $22.76 $22.92 $22.50 $22.67 $22.67 158,115
2023-04-04 $23.09 $23.14 $22.88 $23.05 $22.82 288,831
2023-04-03 $23.06 $23.17 $22.95 $23.07 $22.84 271,890
2023-03-31 $22.99 $23.13 $22.93 $23.04 $22.81 258,733
2023-03-30 $22.83 $23.00 $22.80 $22.92 $22.69 168,755
2023-03-29 $22.55 $22.75 $22.54 $22.72 $22.72 183,520
2023-03-28 $22.40 $22.55 $22.38 $22.51 $22.51 116,654
2023-03-27 $22.31 $22.43 $22.22 $22.37 $22.37 162,293
2023-03-24 $22.10 $22.38 $21.99 $22.37 $22.37 275,118
2023-03-23 $22.60 $22.79 $22.14 $22.24 $22.24 174,083
2023-03-22 $22.63 $22.80 $22.36 $22.39 $22.39 164,500
2023-03-21 $22.54 $22.70 $22.51 $22.63 $22.63 140,403
2023-03-20 $22.22 $22.52 $22.21 $22.38 $22.38 164,649
2023-03-17 $22.58 $22.62 $22.20 $22.27 $22.27 175,999
2023-03-16 $22.51 $22.60 $22.15 $22.53 $22.53 259,936
2023-03-15 $22.81 $22.82 $22.21 $22.55 $22.55 311,554
2023-03-14 $22.95 $23.30 $22.90 $23.09 $23.09 310,479
2023-03-13 $22.79 $23.07 $22.60 $22.83 $22.83 485,510
2023-03-10 $23.48 $23.50 $23.00 $23.07 $23.07 328,983
2023-03-09 $23.97 $24.00 $23.48 $23.50 $23.50 351,339
2023-03-08 $24.04 $24.15 $23.90 $24.03 $24.03 186,163
2023-03-07 $24.39 $24.39 $23.92 $23.98 $23.98 260,364
2023-03-06 $24.58 $24.58 $24.40 $24.48 $24.48 209,074
2023-03-03 $24.36 $24.56 $24.32 $24.54 $24.54 201,101
2023-03-02 $24.56 $24.56 $24.31 $24.49 $24.24 210,022
2023-03-01 $24.55 $24.64 $24.45 $24.56 $24.56 261,450
2023-02-28 $24.50 $24.50 $24.25 $24.30 $24.30 207,471
2023-02-27 $24.55 $24.60 $24.35 $24.37 $24.37 172,915
2023-02-24 $24.66 $24.69 $24.30 $24.43 $24.43 224,510
2023-02-23 $24.83 $24.88 $24.59 $24.81 $24.81 127,089
2023-02-22 $24.83 $24.98 $24.70 $24.77 $24.77 118,304
2023-02-21 $25.15 $25.15 $24.71 $24.82 $24.82 228,378
2023-02-17 $24.92 $25.03 $24.81 $25.03 $25.03 115,685
2023-02-16 $24.93 $25.14 $24.80 $25.01 $25.01 178,187
2023-02-15 $25.10 $25.14 $24.81 $25.06 $25.06 206,751
2023-02-14 $25.22 $25.35 $25.00 $25.21 $25.21 276,632
2023-02-13 $25.05 $25.23 $24.98 $25.22 $25.22 241,904
2023-02-10 $24.89 $24.97 $24.83 $24.91 $24.91 189,910
2023-02-09 $25.26 $25.31 $24.84 $24.87 $24.87 265,074
2023-02-08 $25.32 $25.38 $25.03 $25.16 $25.16 246,974
2023-02-07 $25.38 $25.45 $25.15 $25.39 $25.39 247,135
2023-02-06 $25.66 $25.75 $25.25 $25.41 $25.41 289,273
2023-02-03 $26.06 $26.19 $25.71 $25.77 $25.77 351,456
2023-02-02 $26.75 $26.79 $26.34 $26.47 $26.21 530,074
2023-02-01 $26.36 $26.65 $26.13 $26.53 $26.27 350,318
2023-01-31 $26.01 $26.27 $25.90 $26.27 $26.01 199,607
2023-01-30 $26.27 $26.30 $26.00 $26.00 $25.75 259,490
2023-01-27 $26.31 $26.40 $26.23 $26.37 $26.11 187,328
2023-01-26 $26.27 $26.41 $26.13 $26.35 $26.09 190,956
2023-01-25 $26.07 $26.20 $25.91 $26.20 $25.94 183,620
2023-01-24 $26.04 $26.20 $26.00 $26.09 $25.83 179,094
2023-01-23 $26.10 $26.23 $26.01 $26.16 $25.90 334,428
2023-01-20 $25.83 $26.03 $25.70 $26.03 $25.77 162,624
2023-01-19 $25.70 $25.84 $25.56 $25.80 $25.55 505,509
2023-01-18 $25.96 $26.08 $25.64 $25.70 $25.45 224,768
2023-01-17 $25.76 $25.97 $25.72 $25.84 $25.59 435,969
2023-01-13 $25.54 $25.75 $25.44 $25.73 $25.48 140,771
2023-01-12 $25.46 $25.70 $25.26 $25.61 $25.36 171,134
2023-01-11 $25.10 $25.35 $25.08 $25.34 $25.09 152,140
2023-01-10 $24.90 $25.10 $24.80 $25.04 $24.79 269,849
2023-01-09 $25.00 $25.08 $24.90 $24.90 $24.66 299,716
2023-01-06 $24.41 $24.88 $24.41 $24.80 $24.56 120,549
2023-01-05 $24.40 $24.45 $24.21 $24.38 $24.14 151,213
2023-01-04 $24.13 $24.45 $24.11 $24.40 $24.16 188,954
2023-01-03 $24.18 $24.22 $23.89 $23.95 $23.72 177,260
2022-12-30 $24.21 $24.21 $23.87 $24.03 $24.03 245,781
2022-12-29 $24.15 $24.28 $24.07 $24.20 $24.20 219,536
2022-12-28 $24.54 $24.65 $24.10 $24.11 $23.86 239,967
2022-12-27 $24.47 $24.69 $24.31 $24.54 $24.28 233,016
2022-12-23 $24.32 $24.58 $24.29 $24.49 $24.23 192,293
2022-12-22 $24.40 $24.40 $24.01 $24.34 $24.09 241,913
2022-12-21 $24.34 $24.50 $24.16 $24.43 $24.18 218,916
2022-12-20 $24.00 $24.26 $23.98 $24.16 $23.91 191,889
2022-12-19 $8.09 $8.11 $8.02 $8.06 $23.93 384,370
2022-12-16 $8.11 $8.15 $8.05 $8.06 $23.93 177,987
2022-12-15 $8.21 $8.22 $8.11 $8.14 $24.17 177,651
2022-12-14 $8.26 $8.30 $8.20 $8.23 $24.43 242,011
2022-12-13 $8.42 $8.46 $8.14 $8.29 $24.61 533,108
2022-12-12 $8.30 $8.32 $8.19 $8.27 $24.55 147,206
2022-12-09 $8.25 $8.34 $8.25 $8.28 $24.58 150,483
2022-12-08 $8.28 $8.32 $8.25 $8.26 $24.52 127,256
2022-12-07 $8.24 $8.27 $8.19 $8.24 $8.24 444,885
2022-12-06 $8.30 $8.32 $8.21 $8.25 $8.25 599,862
2022-12-05 $8.45 $8.45 $8.23 $8.26 $8.26 839,489
2022-12-02 $8.45 $8.49 $8.38 $8.49 $8.40 603,886
2022-12-01 $8.53 $8.55 $8.46 $8.48 $8.39 549,105
2022-11-30 $8.38 $8.50 $8.35 $8.48 $8.39 825,829
2022-11-29 $8.31 $8.38 $8.31 $8.36 $8.27 458,754
2022-11-28 $8.33 $8.33 $8.25 $8.25 $8.17 547,247
2022-11-25 $8.31 $8.39 $8.30 $8.35 $8.35 370,548
2022-11-23 $8.17 $8.27 $8.17 $8.27 $8.27 434,866
2022-11-22 $8.18 $8.20 $8.12 $8.19 $8.19 445,910
2022-11-21 $8.09 $8.17 $8.06 $8.17 $8.17 546,486
2022-11-18 $8.15 $8.16 $8.07 $8.11 $8.11 596,112
2022-11-17 $8.08 $8.13 $8.00 $8.13 $8.13 680,044
2022-11-16 $8.30 $8.31 $8.13 $8.15 $8.15 705,073
2022-11-15 $8.50 $8.50 $8.31 $8.38 $8.38 943,251
2022-11-14 $8.39 $8.40 $8.31 $8.34 $8.34 601,339
2022-11-11 $8.18 $8.33 $8.17 $8.30 $8.30 611,008
2022-11-10 $7.98 $8.07 $7.95 $8.06 $8.06 1,279,777
2022-11-09 $7.92 $7.96 $7.82 $7.83 $7.83 337,130
2022-11-08 $7.93 $8.00 $7.87 $7.93 $7.93 518,842
2022-11-07 $7.92 $7.99 $7.90 $7.93 $7.93 431,020
2022-11-04 $7.82 $7.91 $7.78 $7.89 $7.89 524,827
2022-11-03 $7.62 $7.64 $7.52 $7.60 $7.60 735,761
2022-11-02 $7.85 $7.94 $7.74 $7.74 $7.65 746,945
2022-11-01 $7.82 $7.89 $7.78 $7.83 $7.74 408,203
2022-10-31 $7.72 $7.74 $7.61 $7.74 $7.65 531,668
2022-10-28 $7.70 $7.80 $7.69 $7.79 $7.70 652,720
2022-10-27 $7.77 $7.84 $7.75 $7.76 $7.67 291,898
2022-10-26 $7.82 $7.85 $7.75 $7.79 $7.70 354,217
2022-10-25 $7.64 $7.78 $7.60 $7.76 $7.67 370,594
2022-10-24 $7.77 $7.77 $7.58 $7.62 $7.54 562,994
2022-10-21 $7.65 $7.82 $7.63 $7.80 $7.71 542,533
2022-10-20 $7.67 $7.76 $7.65 $7.65 $7.57 227,292
2022-10-19 $7.73 $7.73 $7.63 $7.68 $7.60 457,593
2022-10-18 $7.78 $7.82 $7.68 $7.75 $7.66 1,484,869
2022-10-17 $7.62 $7.72 $7.62 $7.68 $7.60 547,629
2022-10-14 $7.69 $7.72 $7.51 $7.52 $7.52 377,155
2022-10-13 $7.45 $7.68 $7.38 $7.66 $7.66 700,228
2022-10-12 $7.56 $7.56 $7.45 $7.52 $7.52 355,852
2022-10-11 $7.51 $7.64 $7.44 $7.55 $7.55 640,222
2022-10-10 $7.63 $7.65 $7.53 $7.54 $7.54 487,317
2022-10-07 $7.70 $7.71 $7.59 $7.61 $7.61 1,054,952
2022-10-06 $7.85 $7.87 $7.73 $7.74 $7.74 372,019
2022-10-05 $7.93 $7.93 $7.75 $7.85 $7.85 396,079
2022-10-04 $7.93 $8.09 $7.90 $8.07 $8.07 813,718
2022-10-03 $7.65 $7.81 $7.60 $7.77 $7.77 563,852
2022-09-30 $7.50 $7.65 $7.50 $7.54 $7.54 884,645
2022-09-29 $7.68 $7.68 $7.44 $7.51 $7.51 709,971
2022-09-28 $7.66 $7.79 $7.64 $7.77 $7.77 511,423
2022-09-27 $7.83 $7.86 $7.66 $7.69 $7.69 552,312
2022-09-26 $8.00 $8.04 $7.70 $7.73 $7.73 1,899,125
2022-09-23 $8.27 $8.29 $8.01 $8.08 $8.08 2,042,179
2022-09-22 $8.47 $8.47 $8.34 $8.39 $8.39 457,828
2022-09-21 $8.55 $8.58 $8.41 $8.43 $8.43 512,899
2022-09-20 $8.58 $8.58 $8.50 $8.54 $8.54 431,205
2022-09-19 $8.55 $8.61 $8.51 $8.60 $8.60 1,097,058
2022-09-16 $8.60 $8.60 $8.51 $8.60 $8.60 632,842
2022-09-15 $8.73 $8.76 $8.62 $8.65 $8.65 930,554
2022-09-14 $8.74 $8.76 $8.69 $8.74 $8.74 484,822
2022-09-13 $8.88 $8.88 $8.68 $8.70 $8.70 557,734
2022-09-12 $8.94 $9.02 $8.93 $9.00 $9.00 517,059
2022-09-09 $8.78 $8.88 $8.78 $8.86 $8.86 867,268
2022-09-08 $8.69 $8.69 $8.60 $8.67 $8.67 767,393
2022-09-07 $8.65 $8.72 $8.59 $8.72 $8.72 485,126
2022-09-06 $8.75 $8.77 $8.65 $8.66 $8.66 486,566
2022-09-02 $8.89 $8.92 $8.79 $8.81 $8.81 632,149
2022-09-01 $8.87 $8.87 $8.75 $8.81 $8.81 611,938
2022-08-31 $8.96 $8.98 $8.89 $8.90 $8.90 704,127
2022-08-30 $9.13 $9.13 $8.91 $8.91 $8.91 667,220
2022-08-29 $9.11 $9.16 $9.08 $9.11 $9.11 305,684
2022-08-26 $9.28 $9.30 $9.15 $9.15 $9.15 647,362
2022-08-25 $9.21 $9.28 $9.18 $9.27 $9.27 317,392
2022-08-24 $9.19 $9.21 $9.12 $9.18 $9.18 312,877
2022-08-23 $9.14 $9.23 $9.14 $9.22 $9.22 225,239
2022-08-22 $9.18 $9.18 $9.09 $9.12 $9.12 729,447
2022-08-19 $9.24 $9.24 $9.16 $9.19 $9.19 363,232
2022-08-18 $9.34 $9.34 $9.25 $9.28 $9.28 352,470
2022-08-17 $9.33 $9.34 $9.25 $9.31 $9.31 373,007
2022-08-16 $9.37 $9.39 $9.32 $9.38 $9.38 445,130
2022-08-15 $9.36 $9.36 $9.25 $9.32 $9.32 553,809
2022-08-12 $9.36 $9.42 $9.31 $9.41 $9.41 405,862
2022-08-11 $9.38 $9.40 $9.28 $9.30 $9.30 455,143
2022-08-10 $9.29 $9.34 $9.26 $9.32 $9.32 860,163
2022-08-09 $9.22 $9.25 $9.17 $9.19 $9.19 466,537
2022-08-08 $9.17 $9.26 $9.16 $9.23 $9.23 1,086,595
2022-08-05 $9.05 $9.16 $9.04 $9.14 $9.14 1,139,698
2022-08-04 $9.09 $9.10 $9.02 $9.08 $9.08 493,639
2022-08-03 $9.10 $9.12 $9.03 $9.08 $9.08 691,477
2022-08-02 $9.33 $9.33 $9.14 $9.17 $9.07 816,700
2022-08-01 $9.40 $9.43 $9.27 $9.30 $9.20 1,328,270
2022-07-29 $9.41 $9.43 $9.32 $9.41 $9.31 694,453
2022-07-28 $9.35 $9.40 $9.28 $9.39 $9.29 597,848
2022-07-27 $9.22 $9.34 $9.17 $9.34 $9.24 400,478
2022-07-26 $9.21 $9.25 $9.15 $9.17 $9.07 284,914
2022-07-25 $9.13 $9.20 $9.11 $9.20 $9.10 461,732
2022-07-22 $9.14 $9.19 $9.06 $9.08 $8.98 409,614
2022-07-21 $9.10 $9.13 $9.00 $9.12 $9.02 317,986
2022-07-20 $9.12 $9.13 $9.06 $9.10 $9.00 592,073
2022-07-19 $9.02 $9.15 $8.97 $9.13 $9.03 639,611
2022-07-18 $9.01 $9.03 $8.90 $8.92 $8.82 728,087
2022-07-15 $8.85 $8.90 $8.73 $8.90 $8.80 500,684
2022-07-14 $8.89 $8.89 $8.77 $8.82 $8.72 534,661
2022-07-13 $8.91 $8.96 $8.86 $8.94 $8.84 376,632
2022-07-12 $8.96 $8.99 $8.91 $8.95 $8.85 419,858
2022-07-11 $9.05 $9.05 $8.95 $8.96 $8.86 388,894
2022-07-08 $9.10 $9.17 $9.02 $9.10 $9.00 818,055
2022-07-07 $9.01 $9.12 $9.00 $9.09 $8.99 719,840
2022-07-06 $9.03 $9.03 $8.88 $8.92 $8.82 653,233
2022-07-05 $9.12 $9.15 $9.00 $9.14 $8.94 1,066,265
2022-07-01 $9.28 $9.32 $9.12 $9.30 $9.10 581,255
2022-06-30 $9.28 $9.34 $9.19 $9.29 $9.09 345,712
2022-06-29 $9.41 $9.47 $9.31 $9.34 $9.14 417,423
2022-06-28 $9.50 $9.53 $9.36 $9.37 $9.17 443,267
2022-06-27 $9.40 $9.50 $9.38 $9.43 $9.22 431,894
2022-06-24 $9.29 $9.38 $9.24 $9.37 $9.17 290,998
2022-06-23 $9.27 $9.30 $9.17 $9.26 $9.06 273,991
2022-06-22 $9.26 $9.31 $9.16 $9.25 $9.05 432,617
2022-06-21 $9.26 $9.37 $9.25 $9.33 $9.13 424,251
2022-06-17 $9.10 $9.17 $9.00 $9.09 $8.89 328,583
2022-06-16 $9.20 $9.22 $9.05 $9.08 $8.88 641,887
2022-06-15 $9.30 $9.47 $9.26 $9.38 $9.17 572,561
2022-06-14 $9.48 $9.48 $9.22 $9.28 $9.08 780,115
2022-06-13 $9.68 $9.69 $9.40 $9.40 $9.19 980,974
2022-06-10 $10.00 $10.00 $9.84 $9.89 $9.67 635,492
2022-06-09 $10.16 $10.17 $10.05 $10.07 $9.85 937,656
2022-06-08 $10.29 $10.40 $10.17 $10.20 $9.98 429,746
2022-06-07 $10.30 $10.37 $10.25 $10.37 $10.14 244,467
2022-06-06 $10.51 $10.51 $10.33 $10.36 $10.13 301,687
2022-06-03 $10.49 $10.51 $10.43 $10.48 $10.25 291,226
2022-06-02 $10.56 $10.65 $10.49 $10.64 $10.31 372,359
2022-06-01 $10.67 $10.67 $10.43 $10.52 $10.19 635,474
2022-05-31 $10.68 $10.69 $10.56 $10.59 $10.26 408,149
2022-05-27 $10.57 $10.60 $10.53 $10.58 $10.25 329,806
2022-05-26 $10.45 $10.60 $10.43 $10.55 $10.22 379,471
2022-05-25 $10.45 $10.49 $10.39 $10.48 $10.15 261,818
2022-05-24 $10.44 $10.48 $10.30 $10.43 $10.11 391,258
2022-05-23 $10.48 $10.57 $10.40 $10.52 $10.19 502,452
2022-05-20 $10.44 $10.45 $10.25 $10.39 $10.07 362,283
2022-05-19 $10.31 $10.49 $10.28 $10.40 $10.08 415,801
2022-05-18 $10.47 $10.50 $10.23 $10.26 $9.94 763,694
2022-05-17 $10.53 $10.53 $10.44 $10.50 $10.17 565,033
2022-05-16 $10.32 $10.41 $10.30 $10.38 $10.06 343,284
2022-05-13 $10.12 $10.29 $10.10 $10.28 $9.96 503,522
2022-05-12 $9.95 $9.98 $9.82 $9.97 $9.66 1,135,497
2022-05-11 $10.10 $10.20 $9.98 $9.99 $9.68 629,493
2022-05-10 $10.20 $10.23 $10.00 $10.06 $9.75 611,019
2022-05-09 $10.25 $10.25 $10.04 $10.07 $9.76 641,709
2022-05-06 $10.46 $10.49 $10.30 $10.35 $10.03 601,647
2022-05-05 $10.69 $10.71 $10.41 $10.51 $10.18 482,438
2022-05-04 $10.72 $10.84 $10.58 $10.83 $10.49 304,774
2022-05-03 $10.69 $10.86 $10.69 $10.82 $10.39 308,601
2022-05-02 $10.65 $10.67 $10.45 $10.56 $10.14 470,820
2022-04-29 $10.80 $10.88 $10.63 $10.65 $10.22 618,387
2022-04-28 $10.65 $10.69 $10.51 $10.68 $10.25 355,211
2022-04-27 $10.53 $10.61 $10.49 $10.53 $10.11 368,850
2022-04-26 $10.68 $10.68 $10.45 $10.45 $10.03 389,800
2022-04-25 $10.75 $10.77 $10.53 $10.73 $10.30 629,371
2022-04-22 $10.99 $11.04 $10.85 $10.86 $10.43 326,575
2022-04-21 $11.18 $11.19 $10.93 $10.95 $10.51 448,402
2022-04-20 $11.20 $11.20 $11.11 $11.17 $10.72 322,429
2022-04-19 $11.26 $11.27 $11.20 $11.24 $10.79 396,984
2022-04-18 $11.38 $11.40 $11.30 $11.32 $10.87 312,747
2022-04-14 $11.31 $11.39 $11.31 $11.34 $10.89 280,912
2022-04-13 $11.25 $11.33 $11.21 $11.31 $10.86 275,379
2022-04-12 $11.32 $11.32 $11.18 $11.20 $10.75 332,663
2022-04-11 $11.40 $11.40 $11.26 $11.26 $10.81 429,534
2022-04-08 $11.38 $11.54 $11.36 $11.52 $11.06 295,759
2022-04-07 $11.46 $11.46 $11.30 $11.35 $10.90 344,105
2022-04-06 $11.47 $11.54 $11.42 $11.49 $11.03 455,155
2022-04-05 $11.68 $11.71 $11.46 $11.47 $11.01 782,751
2022-04-04 $11.76 $11.84 $11.75 $11.82 $11.25 466,701
2022-04-01 $11.54 $11.69 $11.54 $11.69 $11.13 420,347
2022-03-31 $11.54 $11.54 $11.45 $11.46 $10.91 714,279
2022-03-30 $11.38 $11.59 $11.38 $11.51 $10.95 415,252
2022-03-29 $11.39 $11.45 $11.23 $11.30 $10.75 992,409
2022-03-28 $11.28 $11.28 $11.18 $11.26 $10.72 430,298
2022-03-25 $11.21 $11.34 $11.21 $11.33 $10.78 410,154
2022-03-24 $11.23 $11.23 $11.13 $11.21 $10.67 414,938
2022-03-23 $11.17 $11.29 $11.16 $11.23 $10.69 531,975
2022-03-22 $11.18 $11.25 $11.16 $11.20 $10.66 474,876
2022-03-21 $11.20 $11.23 $11.01 $11.07 $10.54 478,847
2022-03-18 $11.02 $11.23 $11.00 $11.23 $10.69 573,080
2022-03-17 $10.95 $11.06 $10.94 $11.04 $10.51 759,079
2022-03-16 $10.36 $10.60 $10.35 $10.60 $10.09 610,324
2022-03-15 $10.18 $10.19 $10.00 $10.05 $9.56 2,504,168
2022-03-14 $10.44 $10.45 $10.21 $10.25 $9.76 621,633
2022-03-11 $10.73 $10.73 $10.49 $10.51 $10.00 546,238
2022-03-10 $10.65 $10.70 $10.58 $10.68 $10.16 441,626
2022-03-09 $10.66 $10.74 $10.61 $10.69 $10.17 551,063
2022-03-08 $10.50 $10.58 $10.41 $10.47 $9.96 631,184
2022-03-07 $10.63 $10.70 $10.44 $10.44 $9.94 904,612
2022-03-04 $10.83 $10.85 $10.62 $10.70 $10.18 1,081,545
2022-03-03 $10.90 $10.98 $10.80 $10.89 $10.36 755,622
2022-03-02 $11.09 $11.11 $10.97 $10.98 $10.35 1,018,617
2022-03-01 $11.30 $11.30 $11.05 $11.09 $10.46 1,123,364
2022-02-28 $11.25 $11.34 $11.20 $11.32 $10.68 1,566,707
2022-02-25 $11.61 $11.72 $11.56 $11.71 $11.04 1,023,978
2022-02-24 $11.27 $11.58 $11.23 $11.58 $10.92 1,611,126
2022-02-23 $12.09 $12.09 $11.87 $11.89 $11.21 590,370
2022-02-22 $12.19 $12.19 $11.98 $12.08 $11.39 753,227
2022-02-18 $12.31 $12.39 $12.30 $12.31 $11.61 501,353
2022-02-17 $12.44 $12.44 $12.27 $12.29 $11.59 457,974
2022-02-16 $12.39 $12.52 $12.38 $12.50 $11.79 394,064
2022-02-15 $12.33 $12.39 $12.31 $12.37 $11.67 371,595
2022-02-14 $12.34 $12.34 $12.18 $12.21 $11.51 479,685
2022-02-11 $12.53 $12.57 $12.36 $12.39 $11.68 673,886
2022-02-10 $12.53 $12.64 $12.45 $12.46 $11.75 474,671
2022-02-09 $12.51 $12.55 $12.50 $12.55 $11.84 403,950
2022-02-08 $12.39 $12.45 $12.35 $12.44 $11.73 443,483
2022-02-07 $12.31 $12.38 $12.29 $12.34 $11.64 443,904
2022-02-04 $12.28 $12.36 $12.20 $12.31 $11.61 641,298
2022-02-03 $12.37 $12.37 $12.26 $12.28 $11.58 456,345
2022-02-02 $12.50 $12.50 $12.40 $12.48 $11.67 449,982
2022-02-01 $12.47 $12.47 $12.35 $12.47 $11.67 433,668
2022-01-31 $12.27 $12.40 $12.21 $12.40 $11.60 462,442
2022-01-28 $12.16 $12.21 $12.04 $12.20 $11.41 367,914
2022-01-27 $12.29 $12.32 $12.13 $12.16 $11.38 468,477
2022-01-26 $12.39 $12.43 $12.18 $12.23 $11.44 460,613
2022-01-25 $12.19 $12.34 $12.07 $12.31 $11.52 549,715
2022-01-24 $12.25 $12.31 $12.03 $12.29 $11.50 791,346
2022-01-21 $12.52 $12.52 $12.38 $12.40 $11.60 497,116
2022-01-20 $12.62 $12.70 $12.50 $12.51 $11.70 341,727
2022-01-19 $12.59 $12.64 $12.53 $12.54 $11.73 340,534
2022-01-18 $12.50 $12.50 $12.40 $12.44 $11.64 750,730
2022-01-14 $12.57 $12.59 $12.49 $12.58 $11.77 532,971
2022-01-13 $12.66 $12.68 $12.54 $12.56 $11.75 520,062
2022-01-12 $12.70 $12.73 $12.65 $12.71 $11.89 552,439
2022-01-11 $12.55 $12.69 $12.53 $12.68 $11.86 619,678
2022-01-10 $12.49 $12.52 $12.43 $12.50 $11.69 354,938
2022-01-07 $12.41 $12.50 $12.41 $12.50 $11.69 442,957
2022-01-06 $12.34 $12.40 $12.31 $12.36 $11.56 391,638
2022-01-05 $12.44 $12.47 $12.29 $12.30 $11.51 574,763
2022-01-04 $12.40 $12.51 $12.40 $12.46 $11.66 371,820
2022-01-03 $12.27 $12.39 $12.27 $12.37 $11.57 530,921
2021-12-31 $12.26 $12.34 $12.26 $12.27 $11.48 599,356
2021-12-30 $12.29 $12.33 $12.25 $12.25 $11.46 514,702
2021-12-29 $12.44 $12.45 $12.36 $12.40 $11.48 568,656
2021-12-28 $12.43 $12.50 $12.43 $12.46 $11.53 431,384
2021-12-27 $12.39 $12.48 $12.37 $12.48 $11.55 1,158,160
2021-12-23 $12.27 $12.39 $12.27 $12.38 $11.46 848,916
2021-12-22 $12.15 $12.24 $12.14 $12.23 $11.32 348,131
2021-12-21 $11.99 $12.19 $11.99 $12.15 $11.24 591,578
2021-12-20 $11.99 $11.99 $11.84 $11.94 $11.05 658,015
2021-12-17 $12.12 $12.17 $12.09 $12.11 $11.21 404,529
2021-12-16 $12.14 $12.24 $12.14 $12.17 $11.26 1,400,963
2021-12-15 $12.01 $12.06 $11.91 $12.05 $11.15 946,043
2021-12-14 $12.09 $12.14 $12.01 $12.01 $11.12 659,087
2021-12-13 $12.35 $12.35 $12.19 $12.20 $11.29 485,625
2021-12-10 $12.49 $12.50 $12.40 $12.43 $11.50 598,887
2021-12-09 $12.52 $12.52 $12.48 $12.49 $11.56 394,566
2021-12-08 $12.50 $12.53 $12.47 $12.49 $11.56 342,003
2021-12-07 $12.42 $12.50 $12.42 $12.46 $11.53 740,267
2021-12-06 $12.27 $12.39 $12.24 $12.34 $11.42 1,187,550
2021-12-03 $12.32 $12.35 $12.19 $12.27 $11.36 1,644,374
2021-12-02 $12.20 $12.37 $12.20 $12.35 $11.34 503,183
2021-12-01 $12.33 $12.44 $12.15 $12.16 $11.16 813,688
2021-11-30 $12.31 $12.34 $12.16 $12.21 $11.21 946,149
2021-11-29 $12.44 $12.45 $12.30 $12.33 $11.32 739,128
2021-11-26 $12.44 $12.45 $12.26 $12.35 $11.34 655,382
2021-11-24 $12.67 $12.70 $12.64 $12.69 $11.65 368,265
2021-11-23 $12.67 $12.72 $12.61 $12.71 $11.67 477,500
2021-11-22 $12.61 $12.63 $12.55 $12.56 $11.53 604,646
2021-11-19 $12.70 $12.71 $12.65 $12.65 $11.61 498,252
2021-11-18 $12.79 $12.79 $12.66 $12.72 $11.68 652,656
2021-11-17 $12.85 $12.86 $12.80 $12.80 $11.75 776,533
2021-11-16 $12.90 $12.91 $12.85 $12.85 $11.80 721,180
2021-11-15 $12.99 $12.99 $12.90 $12.92 $11.86 538,888
2021-11-12 $13.09 $13.09 $13.02 $13.03 $11.96 494,614
2021-11-11 $13.04 $13.14 $13.04 $13.11 $12.04 366,589
2021-11-10 $12.94 $13.00 $12.89 $12.89 $11.83 403,326
2021-11-09 $12.90 $12.92 $12.87 $12.90 $11.84 451,731
2021-11-08 $12.89 $12.94 $12.88 $12.90 $11.84 466,414
2021-11-05 $12.89 $12.90 $12.85 $12.89 $11.83 771,934
2021-11-04 $12.99 $12.99 $12.91 $12.92 $11.86 850,094
2021-11-03 $12.92 $13.05 $12.91 $13.02 $11.95 531,918
2021-11-02 $13.08 $13.08 $12.96 $12.99 $11.84 1,032,352
2021-11-01 $13.09 $13.18 $13.05 $13.16 $12.00 864,562
2021-10-29 $13.13 $13.13 $13.02 $13.04 $11.89 586,194
2021-10-28 $13.16 $13.16 $13.09 $13.16 $12.00 542,941
2021-10-27 $13.32 $13.33 $13.23 $13.24 $12.07 393,338
2021-10-26 $13.45 $13.46 $13.30 $13.31 $12.14 518,124
2021-10-25 $13.50 $13.51 $13.45 $13.51 $12.32 426,297
2021-10-22 $13.52 $13.55 $13.46 $13.50 $12.31 325,868
2021-10-21 $13.48 $13.51 $13.42 $13.47 $12.28 300,574
2021-10-20 $13.42 $13.49 $13.39 $13.46 $12.27 367,767
2021-10-19 $13.46 $13.47 $13.42 $13.45 $12.26 454,661
2021-10-18 $13.34 $13.42 $13.34 $13.41 $12.23 358,326
2021-10-15 $13.35 $13.35 $13.31 $13.31 $12.14 500,943
2021-10-14 $13.40 $13.40 $13.32 $13.35 $12.17 540,862
2021-10-13 $13.28 $13.34 $13.22 $13.34 $12.16 364,684
2021-10-12 $13.27 $13.29 $13.22 $13.25 $12.08 484,934
2021-10-11 $13.28 $13.29 $13.19 $13.21 $12.04 428,389
2021-10-08 $13.32 $13.32 $13.27 $13.28 $12.11 367,899
2021-10-07 $13.30 $13.37 $13.30 $13.30 $12.13 470,816
2021-10-06 $13.15 $13.25 $13.11 $13.24 $12.07 292,798
2021-10-05 $13.22 $13.24 $13.15 $13.21 $12.04 340,518
2021-10-04 $13.37 $13.42 $13.33 $13.35 $12.09 463,696
2021-10-01 $13.25 $13.39 $13.23 $13.36 $12.10 394,899
2021-09-30 $13.30 $13.35 $13.21 $13.23 $11.98 491,664
2021-09-29 $13.22 $13.23 $13.16 $13.17 $11.93 318,855
2021-09-28 $13.25 $13.33 $13.22 $13.22 $11.97 479,228
2021-09-27 $13.18 $13.28 $13.17 $13.25 $12.00 357,217
2021-09-24 $13.18 $13.21 $13.16 $13.17 $11.93 252,297
2021-09-23 $13.29 $13.33 $13.28 $13.32 $12.06 424,502
2021-09-22 $13.10 $13.23 $13.10 $13.13 $11.89 585,736
2021-09-21 $12.98 $13.03 $12.95 $12.96 $11.74 345,734
2021-09-20 $12.88 $12.91 $12.73 $12.81 $11.60 1,133,533
2021-09-17 $13.24 $13.25 $13.16 $13.16 $11.92 579,987
2021-09-16 $13.32 $13.32 $13.25 $13.29 $12.03 446,959
2021-09-15 $13.47 $13.48 $13.41 $13.47 $12.20 594,599
2021-09-14 $13.63 $13.63 $13.50 $13.51 $12.23 478,630
2021-09-13 $13.58 $13.68 $13.57 $13.65 $12.36 373,866
2021-09-10 $13.55 $13.55 $13.40 $13.41 $12.14 285,842
2021-09-09 $13.47 $13.50 $13.43 $13.48 $12.21 366,816
2021-09-08 $13.58 $13.58 $13.46 $13.49 $12.22 611,187
2021-09-07 $13.67 $13.67 $13.60 $13.61 $12.32 548,776
2021-09-03 $13.68 $13.69 $13.63 $13.67 $12.38 337,890
2021-09-02 $13.75 $13.77 $13.71 $13.74 $12.36 507,748
2021-09-01 $13.67 $13.70 $13.61 $13.66 $12.29 696,619
2021-08-31 $13.58 $13.65 $13.54 $13.63 $12.26 397,045
2021-08-30 $13.49 $13.55 $13.49 $13.52 $12.16 492,417
2021-08-27 $13.40 $13.50 $13.34 $13.49 $12.14 459,956
2021-08-26 $13.43 $13.45 $13.34 $13.35 $12.01 443,926
2021-08-25 $13.45 $13.50 $13.38 $13.50 $12.14 465,053
2021-08-24 $13.28 $13.38 $13.27 $13.37 $12.03 731,519
2021-08-23 $13.18 $13.25 $13.12 $13.24 $11.91 419,358
2021-08-20 $13.02 $13.12 $12.98 $13.11 $11.79 503,253
2021-08-19 $13.08 $13.11 $13.01 $13.07 $11.76 659,811
2021-08-18 $13.26 $13.29 $13.19 $13.20 $11.88 287,467
2021-08-17 $13.25 $13.25 $13.15 $13.21 $11.88 655,247
2021-08-16 $13.38 $13.38 $13.31 $13.37 $12.03 459,828
2021-08-13 $13.41 $13.42 $13.36 $13.41 $12.06 410,957
2021-08-12 $13.45 $13.45 $13.37 $13.39 $12.05 496,320
2021-08-11 $13.40 $13.46 $13.35 $13.46 $12.11 460,535
2021-08-10 $13.21 $13.26 $13.17 $13.26 $11.93 335,328
2021-08-09 $13.28 $13.28 $13.18 $13.18 $11.86 444,059
2021-08-06 $13.20 $13.23 $13.14 $13.16 $11.84 418,023
2021-08-05 $13.18 $13.23 $13.14 $13.20 $11.88 412,770
2021-08-04 $13.26 $13.30 $13.16 $13.18 $11.86 460,637
2021-08-03 $13.34 $13.37 $13.22 $13.37 $11.95 382,005
2021-08-02 $13.34 $13.45 $13.32 $13.33 $11.91 547,989
2021-07-30 $13.32 $13.33 $13.20 $13.23 $11.82 347,240
2021-07-29 $13.38 $13.41 $13.35 $13.38 $11.96 381,880
2021-07-28 $13.34 $13.38 $13.24 $13.35 $11.93 617,970
2021-07-27 $13.42 $13.42 $13.26 $13.33 $11.91 728,059
2021-07-26 $13.42 $13.52 $13.42 $13.50 $12.06 1,073,082
2021-07-23 $13.59 $13.59 $13.51 $13.54 $12.10 329,373
2021-07-22 $13.67 $13.68 $13.56 $13.59 $12.14 278,352
2021-07-21 $13.48 $13.63 $13.48 $13.61 $12.16 330,527
2021-07-20 $13.32 $13.48 $13.25 $13.46 $12.03 434,151
2021-07-19 $13.48 $13.48 $13.30 $13.38 $11.96 945,379
2021-07-16 $13.78 $13.80 $13.68 $13.68 $12.22 478,080
2021-07-15 $13.73 $13.75 $13.68 $13.73 $12.27 611,414
2021-07-14 $13.78 $13.80 $13.70 $13.73 $12.27 662,897
2021-07-13 $13.85 $13.85 $13.71 $13.73 $12.27 615,153
2021-07-12 $13.85 $13.89 $13.78 $13.88 $12.40 406,097
2021-07-09 $13.75 $13.85 $13.72 $13.85 $12.38 678,060
2021-07-08 $13.65 $13.72 $13.57 $13.67 $12.21 783,974
2021-07-07 $13.94 $13.99 $13.79 $13.86 $12.38 756,455
2021-07-06 $14.06 $14.06 $13.86 $13.91 $12.43 935,330
2021-07-02 $14.17 $14.18 $14.12 $14.17 $12.58 434,597
2021-07-01 $14.19 $14.19 $14.12 $14.16 $12.57 463,178
2021-06-30 $14.15 $14.17 $14.12 $14.13 $12.55 529,680
2021-06-29 $14.23 $14.25 $14.13 $14.15 $12.56 527,833
2021-06-28 $14.32 $14.33 $14.19 $14.23 $12.63 616,926
2021-06-25 $14.34 $14.35 $14.30 $14.32 $12.71 295,790
2021-06-24 $14.24 $14.32 $14.24 $14.32 $12.71 483,880
2021-06-23 $14.29 $14.29 $14.22 $14.22 $12.63 554,429
2021-06-22 $14.27 $14.27 $14.15 $14.23 $12.63 416,142
2021-06-21 $14.18 $14.29 $14.12 $14.28 $12.68 438,957
2021-06-18 $14.22 $14.24 $14.06 $14.07 $12.49 906,909
2021-06-17 $14.42 $14.47 $14.25 $14.33 $12.72 868,385
2021-06-16 $14.56 $14.56 $14.38 $14.42 $12.80 672,360
2021-06-15 $14.65 $14.66 $14.54 $14.57 $12.94 532,058
2021-06-14 $14.72 $14.75 $14.69 $14.71 $13.06 503,424
2021-06-11 $14.74 $14.75 $14.66 $14.70 $13.05 523,496
2021-06-10 $14.73 $14.75 $14.69 $14.72 $13.07 469,470
2021-06-09 $14.69 $14.73 $14.68 $14.71 $13.06 542,783
2021-06-08 $14.62 $14.67 $14.58 $14.66 $13.02 383,143
2021-06-07 $14.58 $14.59 $14.52 $14.58 $12.95 461,729
2021-06-04 $14.56 $14.59 $14.53 $14.57 $12.94 335,048
2021-06-03 $14.48 $14.50 $14.45 $14.49 $12.87 425,061
2021-06-02 $14.50 $14.61 $14.49 $14.59 $12.88 729,423
2021-06-01 $14.41 $14.48 $14.41 $14.48 $12.78 600,324
2021-05-28 $14.38 $14.39 $14.31 $14.34 $12.66 343,732
2021-05-27 $14.39 $14.40 $14.36 $14.37 $12.68 268,396
2021-05-26 $14.29 $14.34 $14.27 $14.32 $12.64 343,879
2021-05-25 $14.37 $14.38 $14.26 $14.27 $12.59 538,467
2021-05-24 $14.30 $14.35 $14.25 $14.33 $12.65 358,010
2021-05-21 $14.31 $14.32 $14.23 $14.25 $12.58 647,638
2021-05-20 $14.26 $14.30 $14.19 $14.29 $12.61 424,594
2021-05-19 $14.20 $14.27 $14.12 $14.25 $12.58 824,291
2021-05-18 $14.25 $14.33 $14.25 $14.25 $12.58 602,419
2021-05-17 $14.15 $14.22 $14.10 $14.22 $12.55 817,027
2021-05-14 $14.09 $14.17 $14.06 $14.17 $12.51 541,345
2021-05-13 $13.92 $14.03 $13.91 $14.01 $12.36 900,633
2021-05-12 $14.13 $14.13 $13.90 $13.91 $12.28 948,261
2021-05-11 $14.17 $14.21 $14.10 $14.20 $12.53 648,024
2021-05-10 $14.41 $14.44 $14.34 $14.34 $12.66 578,044
2021-05-07 $14.23 $14.33 $14.21 $14.32 $12.64 444,241
2021-05-06 $14.15 $14.23 $14.11 $14.23 $12.56 485,004
2021-05-05 $14.12 $14.12 $14.08 $14.10 $12.44 201,410
2021-05-04 $14.18 $14.23 $14.08 $14.12 $12.38 931,943
2021-05-03 $14.18 $14.25 $14.16 $14.22 $12.47 553,873
2021-04-30 $14.21 $14.22 $14.12 $14.15 $12.41 477,992
2021-04-29 $14.31 $14.31 $14.20 $14.26 $12.51 483,973
2021-04-28 $14.18 $14.26 $14.17 $14.25 $12.50 482,274
2021-04-27 $14.10 $14.15 $14.10 $14.13 $12.39 601,165
2021-04-26 $14.11 $14.14 $14.10 $14.12 $12.38 378,731
2021-04-23 $14.05 $14.14 $14.04 $14.11 $12.38 222,255
2021-04-22 $14.06 $14.07 $13.97 $13.99 $12.27 362,382
2021-04-21 $13.98 $14.07 $13.90 $14.07 $12.34 348,920
2021-04-20 $14.10 $14.10 $13.95 $13.98 $12.26 1,078,513
2021-04-19 $14.10 $14.12 $14.07 $14.08 $12.35 467,380
2021-04-16 $14.00 $14.08 $14.00 $14.08 $12.35 481,718
2021-04-15 $13.95 $14.00 $13.93 $13.99 $12.27 309,471
2021-04-14 $13.87 $13.95 $13.87 $13.88 $12.17 411,471
2021-04-13 $13.79 $13.83 $13.75 $13.82 $12.12 451,468
2021-04-12 $13.84 $13.84 $13.78 $13.80 $12.10 341,280
2021-04-09 $13.89 $13.91 $13.81 $13.83 $12.13 359,380
2021-04-08 $13.90 $13.92 $13.86 $13.91 $12.20 438,956
2021-04-07 $13.88 $13.88 $13.83 $13.86 $12.16 357,251
2021-04-06 $13.88 $13.89 $13.85 $13.86 $12.16 514,346
2021-04-05 $13.94 $13.94 $13.85 $13.90 $12.19 760,894
2021-04-01 $13.93 $13.93 $13.85 $13.91 $12.12 414,282
2021-03-31 $13.90 $13.91 $13.85 $13.90 $12.11 594,198
2021-03-30 $13.88 $13.93 $13.83 $13.91 $12.12 530,663
2021-03-29 $13.91 $13.91 $13.81 $13.85 $12.07 623,220
2021-03-26 $13.74 $13.84 $13.68 $13.83 $12.05 621,078
2021-03-25 $13.52 $13.65 $13.43 $13.62 $11.87 595,419
2021-03-24 $13.66 $13.73 $13.55 $13.56 $11.82 788,904
2021-03-23 $13.84 $13.85 $13.63 $13.67 $11.91 733,089
2021-03-22 $13.97 $13.97 $13.88 $13.92 $12.13 418,036
2021-03-19 $13.90 $13.98 $13.81 $13.95 $12.16 393,105
2021-03-18 $14.06 $14.06 $13.85 $13.87 $12.09 695,038
2021-03-17 $13.94 $14.08 $13.90 $14.08 $12.27 934,260
2021-03-16 $14.11 $14.11 $13.96 $13.98 $12.18 610,244
2021-03-15 $13.92 $14.03 $13.92 $14.03 $12.23 552,840
2021-03-12 $13.82 $13.91 $13.81 $13.90 $12.11 488,576
2021-03-11 $13.76 $13.85 $13.74 $13.82 $12.04 522,914
2021-03-10 $13.59 $13.69 $13.57 $13.67 $11.91 547,125
2021-03-09 $13.58 $13.61 $13.51 $13.55 $11.81 510,508
2021-03-08 $13.55 $13.61 $13.50 $13.53 $11.79 723,248
2021-03-05 $13.56 $13.64 $13.37 $13.63 $11.88 631,422
2021-03-04 $13.60 $13.72 $13.41 $13.48 $11.75 812,098
2021-03-03 $13.64 $13.66 $13.57 $13.61 $11.86 681,140
2021-03-02 $13.73 $13.77 $13.63 $13.72 $11.89 541,631
2021-03-01 $13.61 $13.77 $13.61 $13.73 $11.90 712,032
2021-02-26 $13.57 $13.59 $13.40 $13.45 $11.65 529,589
2021-02-25 $13.83 $13.89 $13.52 $13.53 $11.72 683,161
2021-02-24 $13.66 $13.81 $13.60 $13.81 $11.97 638,540
2021-02-23 $13.57 $13.69 $13.45 $13.69 $11.86 533,673
2021-02-22 $13.53 $13.68 $13.52 $13.58 $11.77 585,274
2021-02-19 $13.49 $13.62 $13.49 $13.56 $11.75 373,088
2021-02-18 $13.50 $13.51 $13.41 $13.44 $11.65 444,691
2021-02-17 $13.57 $13.60 $13.46 $13.55 $11.74 460,322
2021-02-16 $13.57 $13.65 $13.55 $13.60 $11.78 532,349
2021-02-12 $13.40 $13.50 $13.38 $13.50 $11.70 662,188
2021-02-11 $13.42 $13.48 $13.35 $13.42 $11.63 405,531
2021-02-10 $13.47 $13.48 $13.34 $13.38 $11.59 439,449
2021-02-09 $13.34 $13.43 $13.32 $13.42 $11.63 506,899
2021-02-08 $13.29 $13.36 $13.29 $13.35 $11.57 409,422
2021-02-05 $13.22 $13.27 $13.18 $13.25 $11.48 547,818
2021-02-04 $13.04 $13.12 $13.01 $13.10 $11.35 304,387
2021-02-03 $13.07 $13.07 $12.98 $13.04 $11.30 439,923
2021-02-02 $13.11 $13.13 $13.02 $13.08 $11.27 385,002
2021-02-01 $13.06 $13.11 $12.97 $13.11 $11.29 404,124
2021-01-29 $13.10 $13.11 $12.88 $12.95 $11.16 651,631
2021-01-28 $13.15 $13.18 $13.11 $13.14 $11.32 380,031
2021-01-27 $13.15 $13.26 $13.11 $13.14 $11.32 535,643
2021-01-26 $13.22 $13.31 $13.21 $13.29 $11.45 530,465
2021-01-25 $13.20 $13.27 $13.11 $13.20 $11.37 483,567
2021-01-22 $13.23 $13.27 $13.15 $13.27 $11.43 457,924
2021-01-21 $13.43 $13.48 $13.32 $13.39 $11.54 291,224
2021-01-20 $13.40 $13.45 $13.37 $13.42 $11.56 319,451
2021-01-19 $13.34 $13.37 $13.30 $13.33 $11.48 431,343
2021-01-15 $13.29 $13.29 $13.12 $13.20 $11.37 551,517
2021-01-14 $13.28 $13.40 $13.27 $13.39 $11.53 732,017
2021-01-13 $13.19 $13.26 $13.18 $13.21 $11.38 285,194
2021-01-12 $13.05 $13.20 $13.05 $13.18 $11.36 389,707
2021-01-11 $13.00 $13.06 $13.00 $13.03 $11.23 397,455
2021-01-08 $13.17 $13.20 $13.05 $13.19 $11.36 520,572
2021-01-07 $13.14 $13.14 $13.06 $13.11 $11.29 387,831
2021-01-06 $12.97 $13.20 $12.97 $13.10 $11.29 495,897
2021-01-05 $12.86 $12.99 $12.86 $12.96 $11.17 389,681
2021-01-04 $13.03 $13.07 $12.81 $12.86 $11.08 582,699
2020-12-31 $12.90 $12.91 $12.81 $12.84 $11.06 469,104
2020-12-30 $12.96 $12.98 $12.90 $12.90 $11.11 410,917
2020-12-29 $13.06 $13.07 $12.97 $13.00 $11.14 330,064
2020-12-28 $12.99 $13.02 $12.96 $12.97 $11.11 697,076
2020-12-24 $12.87 $12.90 $12.87 $12.89 $11.04 267,691
2020-12-23 $12.77 $12.88 $12.77 $12.86 $11.02 597,245
2020-12-22 $12.82 $12.83 $12.73 $12.73 $10.90 459,108
2020-12-21 $12.82 $12.89 $12.75 $12.88 $11.03 598,379
2020-12-18 $13.11 $13.14 $13.05 $13.09 $11.21 401,868
2020-12-17 $13.09 $13.16 $13.09 $13.11 $11.23 530,809
2020-12-16 $13.02 $13.07 $13.01 $13.05 $11.18 561,822
2020-12-15 $12.88 $12.99 $12.86 $12.99 $11.13 366,177
2020-12-14 $12.90 $12.95 $12.85 $12.85 $11.01 417,320
2020-12-11 $12.81 $12.84 $12.78 $12.83 $10.99 260,403
2020-12-10 $12.74 $12.86 $12.73 $12.86 $11.02 314,289
2020-12-09 $12.82 $12.87 $12.69 $12.75 $10.92 411,630
2020-12-08 $12.71 $12.79 $12.71 $12.79 $10.96 383,461
2020-12-07 $12.75 $12.79 $12.71 $12.75 $10.92 378,638
2020-12-04 $12.67 $12.79 $12.67 $12.76 $10.93 450,014
2020-12-03 $12.60 $12.69 $12.58 $12.64 $10.83 449,206
2020-12-02 $12.48 $12.60 $12.48 $12.58 $10.71 590,244
2020-12-01 $12.37 $12.50 $12.35 $12.47 $10.62 406,011
2020-11-30 $12.42 $12.42 $12.23 $12.25 $10.43 527,280
2020-11-27 $12.48 $12.49 $12.46 $12.48 $10.63 139,459
2020-11-25 $12.40 $12.46 $12.34 $12.42 $10.58 484,965
2020-11-24 $12.28 $12.43 $12.26 $12.40 $10.56 532,135
2020-11-23 $12.12 $12.18 $12.10 $12.15 $10.35 567,159
2020-11-20 $12.04 $12.06 $12.01 $12.03 $10.24 191,314
2020-11-19 $11.95 $12.02 $11.92 $12.02 $10.24 251,857
2020-11-18 $12.07 $12.11 $11.95 $11.95 $10.18 685,312
2020-11-17 $11.96 $12.04 $11.92 $12.02 $10.24 518,182
2020-11-16 $11.95 $12.00 $11.90 $11.98 $10.20 505,743
2020-11-13 $11.66 $11.77 $11.66 $11.74 $10.00 323,885
2020-11-12 $11.74 $11.75 $11.54 $11.59 $9.87 435,283
2020-11-11 $11.85 $11.85 $11.77 $11.80 $10.05 348,822
2020-11-10 $11.62 $11.83 $11.62 $11.79 $10.04 502,085
2020-11-09 $11.53 $11.72 $11.50 $11.50 $9.79 905,552
2020-11-06 $11.18 $11.24 $11.18 $11.19 $9.53 242,677
2020-11-05 $11.08 $11.20 $11.08 $11.19 $9.53 413,065
2020-11-04 $10.94 $11.08 $10.87 $10.98 $9.35 419,858
2020-11-03 $10.93 $11.01 $10.93 $10.99 $9.29 269,324
2020-11-02 $10.73 $10.78 $10.71 $10.78 $9.12 285,932
2020-10-30 $10.65 $10.65 $10.57 $10.63 $8.99 218,553
2020-10-29 $10.61 $10.70 $10.51 $10.67 $9.02 286,221
2020-10-28 $10.75 $10.77 $10.59 $10.61 $8.97 363,312
2020-10-27 $10.99 $11.01 $10.91 $10.92 $9.24 179,968
2020-10-26 $11.07 $11.07 $10.92 $10.99 $9.29 324,013
2020-10-23 $11.12 $11.15 $11.09 $11.15 $9.43 226,537
2020-10-22 $11.02 $11.10 $11.01 $11.07 $9.36 183,806
2020-10-21 $11.01 $11.07 $11.01 $11.02 $9.32 215,990
2020-10-20 $10.99 $11.06 $10.98 $11.00 $9.30 163,756
2020-10-19 $11.03 $11.06 $10.94 $10.96 $9.27 259,557
2020-10-16 $11.03 $11.06 $10.99 $11.00 $9.30 269,933
2020-10-15 $10.93 $11.01 $10.90 $11.00 $9.30 357,997
2020-10-14 $11.00 $11.07 $10.99 $11.01 $9.31 206,713
2020-10-13 $11.05 $11.05 $10.97 $11.00 $9.30 262,553
2020-10-12 $11.10 $11.10 $11.05 $11.09 $9.38 310,900
2020-10-09 $11.08 $11.11 $11.05 $11.08 $9.37 628,197
2020-10-08 $10.89 $11.04 $10.89 $11.02 $9.32 291,299
2020-10-07 $10.86 $10.89 $10.81 $10.85 $9.18 179,808
2020-10-06 $10.90 $10.97 $10.80 $10.82 $9.15 483,110
2020-10-05 $10.80 $10.85 $10.80 $10.84 $9.17 238,670
2020-10-02 $10.70 $10.87 $10.70 $10.85 $9.11 377,316
2020-10-01 $10.79 $10.81 $10.72 $10.81 $9.08 427,467
2020-09-30 $10.72 $10.81 $10.72 $10.76 $9.03 492,171
2020-09-29 $10.73 $10.73 $10.63 $10.70 $8.98 266,881
2020-09-28 $10.70 $10.74 $10.68 $10.72 $9.00 309,960
2020-09-25 $10.46 $10.55 $10.43 $10.54 $8.85 271,640
2020-09-24 $10.51 $10.67 $10.43 $10.57 $8.87 448,392
2020-09-23 $10.78 $10.78 $10.53 $10.55 $8.86 378,419
2020-09-22 $10.84 $10.86 $10.72 $10.78 $9.05 331,859
2020-09-21 $10.90 $10.92 $10.72 $10.81 $9.08 556,184
2020-09-18 $11.19 $11.19 $11.06 $11.08 $9.30 291,221
2020-09-17 $11.10 $11.17 $11.06 $11.17 $9.38 282,775
2020-09-16 $11.15 $11.25 $11.13 $11.17 $9.38 238,386
2020-09-15 $11.15 $11.19 $11.13 $11.15 $9.36 297,017
2020-09-14 $11.02 $11.08 $11.00 $11.07 $9.29 350,545
2020-09-11 $10.97 $10.98 $10.87 $10.92 $9.17 227,499
2020-09-10 $11.10 $11.10 $10.88 $10.88 $9.13 450,758
2020-09-09 $11.00 $11.14 $10.99 $11.11 $9.33 359,862
2020-09-08 $10.95 $10.99 $10.88 $10.89 $9.14 459,760
2020-09-04 $11.12 $11.17 $10.95 $11.10 $9.32 717,240
2020-09-03 $11.21 $11.23 $11.02 $11.07 $9.29 716,544
2020-09-02 $11.31 $11.31 $11.22 $11.28 $9.40 470,367
2020-09-01 $11.25 $11.32 $11.24 $11.31 $9.43 319,975
2020-08-31 $11.36 $11.36 $11.22 $11.27 $9.39 468,735
2020-08-28 $11.40 $11.45 $11.35 $11.43 $9.53 284,989
2020-08-27 $11.37 $11.37 $11.27 $11.30 $9.42 505,992
2020-08-26 $11.42 $11.45 $11.37 $11.39 $9.49 298,994
2020-08-25 $11.50 $11.52 $11.38 $11.45 $9.54 489,076
2020-08-24 $11.46 $11.50 $11.44 $11.50 $9.59 347,782
2020-08-21 $11.33 $11.34 $11.28 $11.34 $9.45 339,402
2020-08-20 $11.32 $11.40 $11.29 $11.39 $9.49 264,814
2020-08-19 $11.47 $11.49 $11.37 $11.38 $9.49 490,773
2020-08-18 $11.53 $11.53 $11.43 $11.47 $9.56 311,708
2020-08-17 $11.51 $11.53 $11.49 $11.50 $9.59 255,450
2020-08-14 $11.45 $11.53 $11.44 $11.50 $9.59 419,218
2020-08-13 $11.50 $11.55 $11.42 $11.44 $9.54 279,813
2020-08-12 $11.53 $11.57 $11.50 $11.50 $9.59 547,292
2020-08-11 $11.44 $11.57 $11.41 $11.43 $9.53 626,563
2020-08-10 $11.30 $11.40 $11.30 $11.39 $9.49 443,912
2020-08-07 $11.23 $11.28 $11.17 $11.25 $9.38 254,207
2020-08-06 $11.33 $11.33 $11.26 $11.32 $9.44 281,907
2020-08-05 $11.31 $11.38 $11.31 $11.35 $9.46 293,203
2020-08-04 $11.18 $11.32 $11.17 $11.32 $9.37 303,862
2020-08-03 $11.13 $11.20 $11.08 $11.18 $9.25 343,838
2020-07-31 $11.23 $11.24 $11.06 $11.13 $9.21 327,397
2020-07-30 $11.24 $11.29 $11.13 $11.27 $9.33 433,496
2020-07-29 $11.31 $11.40 $11.31 $11.37 $9.41 625,802
2020-07-28 $11.34 $11.37 $11.29 $11.31 $9.36 333,982
2020-07-27 $11.30 $11.36 $11.28 $11.36 $9.40 395,846
2020-07-24 $11.26 $11.30 $11.23 $11.28 $9.33 311,416
2020-07-23 $11.41 $11.42 $11.25 $11.29 $9.34 345,005
2020-07-22 $11.40 $11.45 $11.38 $11.44 $9.47 214,787
2020-07-21 $11.37 $11.45 $11.37 $11.41 $9.44 429,697
2020-07-20 $11.31 $11.31 $11.24 $11.30 $9.35 279,332
2020-07-17 $11.29 $11.30 $11.23 $11.26 $9.32 225,642
2020-07-16 $11.31 $11.35 $11.26 $11.30 $9.35 270,562
2020-07-15 $11.31 $11.36 $11.27 $11.34 $9.39 356,206
2020-07-14 $11.08 $11.24 $11.05 $11.24 $9.30 283,770
2020-07-13 $11.22 $11.30 $11.09 $11.11 $9.20 459,782
2020-07-10 $11.06 $11.15 $11.03 $11.13 $9.21 267,903
2020-07-09 $11.27 $11.27 $11.03 $11.10 $9.19 371,100
2020-07-08 $11.19 $11.29 $11.15 $11.28 $9.34 286,126
2020-07-07 $11.30 $11.32 $11.17 $11.17 $9.25 265,700
2020-07-06 $11.42 $11.45 $11.35 $11.40 $9.44 326,863
2020-07-02 $11.31 $11.37 $11.21 $11.22 $9.22 352,707
2020-07-01 $11.04 $11.16 $11.03 $11.09 $9.12 484,868
2020-06-30 $11.01 $11.05 $10.93 $11.02 $9.06 478,124
2020-06-29 $10.99 $11.08 $10.94 $11.06 $9.09 335,057
2020-06-26 $11.11 $11.12 $10.93 $10.96 $9.01 402,612
2020-06-25 $11.00 $11.20 $10.97 $11.20 $9.21 297,332
2020-06-24 $11.26 $11.28 $10.96 $11.07 $9.10 478,448
2020-06-23 $11.39 $11.45 $11.38 $11.40 $9.37 541,196
2020-06-22 $11.27 $11.31 $11.21 $11.31 $9.30 330,650
2020-06-19 $11.46 $11.47 $11.23 $11.27 $9.26 289,209
2020-06-18 $11.36 $11.39 $11.29 $11.33 $9.31 182,308
2020-06-17 $11.46 $11.50 $11.34 $11.36 $9.34 360,750
2020-06-16 $11.63 $11.68 $11.31 $11.40 $9.37 390,183
2020-06-15 $11.00 $11.40 $10.98 $11.34 $9.32 410,948
2020-06-12 $11.33 $11.45 $11.16 $11.39 $9.36 585,499
2020-06-11 $11.45 $11.46 $11.05 $11.08 $9.11 848,630
2020-06-10 $12.10 $12.10 $11.77 $11.91 $9.79 549,442
2020-06-09 $12.27 $12.27 $12.00 $12.11 $9.95 745,404
2020-06-08 $12.13 $12.47 $12.13 $12.46 $10.24 714,329
2020-06-05 $11.87 $12.12 $11.87 $11.97 $9.84 1,014,337
2020-06-04 $11.38 $11.50 $11.27 $11.47 $9.43 363,498
2020-06-03 $11.15 $11.46 $11.14 $11.46 $9.42 526,929
2020-06-02 $10.96 $11.12 $10.96 $11.06 $9.03 477,181
2020-06-01 $10.58 $10.83 $10.55 $10.83 $8.84 627,914
2020-05-29 $10.60 $10.60 $10.36 $10.50 $8.57 319,357
2020-05-28 $10.84 $10.85 $10.63 $10.67 $8.71 429,921
2020-05-27 $10.71 $10.78 $10.49 $10.72 $8.75 493,816
2020-05-26 $10.47 $10.61 $10.43 $10.53 $8.60 574,049
2020-05-22 $10.14 $10.16 $9.99 $10.15 $8.29 376,873
2020-05-21 $10.20 $10.24 $10.07 $10.18 $8.31 214,163
2020-05-20 $10.12 $10.23 $10.12 $10.19 $8.32 296,712
2020-05-19 $10.02 $10.14 $9.91 $9.99 $8.16 313,095
2020-05-18 $9.79 $10.04 $9.79 $10.02 $8.18 368,467
2020-05-15 $9.52 $9.58 $9.43 $9.53 $7.78 241,096
2020-05-14 $9.30 $9.55 $9.10 $9.55 $7.80 374,380
2020-05-13 $9.76 $9.76 $9.39 $9.46 $7.72 1,304,164
2020-05-12 $9.94 $9.96 $9.73 $9.74 $7.95 288,216
2020-05-11 $10.00 $10.00 $9.86 $9.92 $8.10 288,607
2020-05-08 $9.95 $10.13 $9.95 $10.11 $8.26 318,342
2020-05-07 $9.82 $9.95 $9.81 $9.84 $8.04 196,510
2020-05-06 $9.97 $10.01 $9.74 $9.75 $7.96 245,513
2020-05-05 $10.01 $10.10 $9.88 $9.92 $8.10 681,338
2020-05-04 $9.82 $9.94 $9.70 $9.94 $8.06 297,991
2020-05-01 $10.04 $10.10 $9.83 $9.91 $8.03 351,650
2020-04-30 $10.45 $10.47 $10.25 $10.34 $8.38 262,006
2020-04-29 $10.15 $10.51 $10.12 $10.44 $8.46 898,670
2020-04-28 $9.80 $9.98 $9.77 $9.90 $8.02 368,921
2020-04-27 $9.57 $9.74 $9.51 $9.69 $7.85 417,439
2020-04-24 $9.56 $9.57 $9.39 $9.51 $7.71 194,733
2020-04-23 $9.52 $9.69 $9.48 $9.52 $7.72 220,032
2020-04-22 $9.50 $9.55 $9.36 $9.41 $7.63 346,869
2020-04-21 $9.36 $9.39 $9.20 $9.35 $7.58 226,251
2020-04-20 $9.60 $9.77 $9.51 $9.57 $7.76 337,472
2020-04-17 $9.76 $9.84 $9.66 $9.77 $7.92 301,440
2020-04-16 $9.71 $9.71 $9.42 $9.49 $7.69 262,420
2020-04-15 $9.72 $9.79 $9.52 $9.58 $7.76 480,713
2020-04-14 $10.17 $10.22 $9.94 $10.08 $8.17 974,043
2020-04-13 $10.05 $10.12 $9.70 $9.90 $8.02 448,209
2020-04-09 $9.91 $10.28 $9.82 $10.05 $8.14 838,579
2020-04-08 $9.35 $9.63 $9.32 $9.53 $7.72 335,622
2020-04-07 $9.32 $9.59 $9.18 $9.18 $7.44 1,195,775
2020-04-06 $8.77 $9.08 $8.77 $8.98 $7.28 421,000
2020-04-03 $8.76 $8.76 $8.34 $8.43 $6.83 386,050
2020-04-02 $8.95 $9.07 $8.77 $8.92 $7.16 293,233
2020-04-01 $9.10 $9.10 $8.82 $8.83 $7.09 341,624
2020-03-31 $9.31 $9.48 $9.24 $9.32 $7.48 522,029
2020-03-30 $9.44 $9.46 $9.10 $9.25 $7.42 652,984
2020-03-27 $9.64 $9.66 $9.28 $9.43 $7.57 670,249
2020-03-26 $9.34 $10.18 $9.34 $9.89 $7.94 889,106
2020-03-25 $8.82 $9.44 $8.76 $9.16 $7.35 824,854
2020-03-24 $8.58 $8.75 $8.50 $8.59 $6.89 1,002,106
2020-03-23 $8.57 $8.57 $8.04 $8.10 $6.50 1,500,195
2020-03-20 $8.84 $9.36 $8.64 $8.64 $6.93 744,608
2020-03-19 $8.17 $8.81 $8.03 $8.63 $6.93 2,115,136
2020-03-18 $9.29 $9.30 $8.11 $8.48 $6.81 1,090,857
2020-03-17 $10.06 $10.08 $9.64 $9.87 $7.92 781,767
2020-03-16 $10.31 $10.62 $9.99 $10.01 $8.03 911,541
2020-03-13 $11.76 $11.99 $11.00 $11.47 $9.21 1,067,546
2020-03-12 $11.83 $11.88 $11.00 $11.01 $8.84 1,062,881
2020-03-11 $13.29 $13.33 $12.71 $12.84 $10.31 643,649
2020-03-10 $13.67 $13.77 $13.20 $13.64 $10.95 1,031,450
2020-03-09 $13.76 $13.78 $13.10 $13.15 $10.55 1,248,171
2020-03-06 $14.79 $14.84 $14.55 $14.71 $11.81 552,600
2020-03-05 $15.27 $15.27 $14.96 $15.07 $12.09 551,939
2020-03-04 $15.43 $15.53 $15.30 $15.52 $12.46 1,319,757
2020-03-03 $15.56 $15.77 $15.18 $15.34 $12.22 568,799
2020-03-02 $15.18 $15.47 $15.01 $15.46 $12.31 1,037,589
2020-02-28 $15.07 $15.23 $14.81 $15.20 $12.10 1,359,011
2020-02-27 $15.83 $15.92 $15.43 $15.50 $12.34 1,207,880
2020-02-26 $16.20 $16.32 $16.05 $16.05 $12.78 816,744
2020-02-25 $16.61 $16.64 $16.07 $16.10 $12.82 983,822
2020-02-24 $16.67 $16.70 $16.56 $16.61 $13.23 988,044
2020-02-21 $17.21 $17.25 $17.15 $17.16 $13.66 302,204
2020-02-20 $17.20 $17.24 $17.11 $17.21 $13.70 479,265
2020-02-19 $17.21 $17.23 $17.18 $17.20 $13.70 256,261
2020-02-18 $17.20 $17.23 $17.15 $17.21 $13.70 1,157,794
2020-02-14 $17.28 $17.29 $17.22 $17.26 $13.74 281,031
2020-02-13 $17.28 $17.31 $17.25 $17.27 $13.75 348,132
2020-02-12 $17.27 $17.34 $17.26 $17.31 $13.78 348,731
2020-02-11 $17.16 $17.23 $17.16 $17.17 $13.67 409,911
2020-02-10 $17.08 $17.10 $17.05 $17.08 $13.60 347,432
2020-02-07 $17.15 $17.21 $17.05 $17.05 $13.58 703,228
2020-02-06 $17.38 $17.38 $17.27 $17.27 $13.75 354,555
2020-02-05 $17.42 $17.42 $17.32 $17.38 $13.84 367,904
2020-02-04 $17.39 $17.42 $17.31 $17.39 $13.75 303,129
2020-02-03 $17.15 $17.23 $17.14 $17.15 $13.56 355,559
2020-01-31 $17.33 $17.33 $17.10 $17.14 $13.55 430,530
2020-01-30 $17.37 $17.41 $17.25 $17.41 $13.77 281,406
2020-01-29 $17.50 $17.53 $17.45 $17.45 $13.80 293,884
2020-01-28 $17.40 $17.49 $17.35 $17.47 $13.81 572,768
2020-01-27 $17.40 $17.47 $17.31 $17.39 $13.75 502,586
2020-01-24 $17.82 $17.82 $17.59 $17.65 $13.96 505,909
2020-01-23 $17.81 $17.84 $17.70 $17.80 $14.08 373,036
2020-01-22 $17.95 $17.97 $17.86 $17.86 $14.12 348,733
2020-01-21 $17.99 $18.00 $17.90 $17.91 $14.16 559,757
2020-01-17 $18.02 $18.07 $18.00 $18.05 $14.27 350,765
2020-01-16 $17.98 $18.02 $17.96 $18.01 $14.24 345,283
2020-01-15 $17.92 $17.98 $17.92 $17.95 $14.19 380,428
2020-01-14 $17.87 $17.91 $17.84 $17.91 $14.16 284,536
2020-01-13 $17.73 $17.87 $17.72 $17.87 $14.13 377,288
2020-01-10 $17.68 $17.74 $17.68 $17.71 $14.00 598,935
2020-01-09 $17.66 $17.67 $17.65 $17.66 $13.96 301,160
2020-01-08 $17.62 $17.67 $17.60 $17.64 $13.95 437,164
2020-01-07 $17.70 $17.70 $17.63 $17.67 $13.97 326,182
2020-01-06 $17.60 $17.71 $17.56 $17.71 $14.00 443,923
2020-01-03 $17.66 $17.75 $17.64 $17.71 $14.00 400,150
2020-01-02 $17.74 $17.80 $17.70 $17.77 $14.05 472,163
2019-12-31 $17.66 $17.72 $17.66 $17.69 $13.99 296,953
2019-12-30 $17.80 $17.83 $17.67 $17.69 $13.99 543,029
2019-12-27 $17.86 $17.88 $17.82 $17.83 $14.00 318,731
2019-12-26 $17.70 $17.79 $17.70 $17.77 $13.96 332,699
2019-12-24 $17.67 $17.72 $17.67 $17.70 $13.90 144,038
2019-12-23 $17.65 $17.68 $17.64 $17.67 $13.88 351,479
2019-12-20 $17.62 $17.68 $17.61 $17.65 $13.86 410,026
2019-12-19 $17.55 $17.63 $17.55 $17.63 $13.85 356,672
2019-12-18 $17.52 $17.57 $17.52 $17.56 $13.79 369,697
2019-12-17 $17.52 $17.54 $17.50 $17.52 $13.76 313,488
2019-12-16 $17.47 $17.55 $17.43 $17.55 $13.78 500,091
2019-12-13 $17.35 $17.45 $17.32 $17.36 $13.63 448,940
2019-12-12 $17.21 $17.33 $17.20 $17.27 $13.56 548,024
2019-12-11 $17.20 $17.20 $17.16 $17.20 $13.51 358,069
2019-12-10 $17.18 $17.21 $17.17 $17.20 $13.51 247,519
2019-12-09 $17.16 $17.23 $17.16 $17.21 $13.52 272,336
2019-12-06 $17.07 $17.16 $17.07 $17.14 $13.46 236,764
2019-12-05 $17.06 $17.09 $17.02 $17.03 $13.37 251,092
2019-12-04 $17.09 $17.09 $17.03 $17.08 $13.41 200,386
2019-12-03 $17.08 $17.09 $16.92 $17.09 $13.33 284,349
2019-12-02 $17.19 $17.20 $17.15 $17.16 $13.38 240,397
2019-11-29 $17.19 $17.21 $17.17 $17.17 $13.39 205,445
2019-11-27 $17.14 $17.19 $17.13 $17.19 $13.40 223,282
2019-11-26 $17.15 $17.15 $17.09 $17.12 $13.35 285,180
2019-11-25 $17.01 $17.17 $17.01 $17.14 $13.37 320,850
2019-11-22 $17.02 $17.07 $16.98 $17.04 $13.29 309,623
2019-11-21 $17.03 $17.07 $16.95 $17.01 $13.26 306,040
2019-11-20 $17.10 $17.11 $17.01 $17.08 $13.32 238,992
2019-11-19 $17.18 $17.23 $17.15 $17.16 $13.38 171,482
2019-11-18 $17.16 $17.17 $17.11 $17.16 $13.38 353,855
2019-11-15 $17.13 $17.17 $17.12 $17.15 $13.37 261,018
2019-11-14 $17.10 $17.10 $17.01 $17.09 $13.33 374,857
2019-11-13 $17.15 $17.16 $17.05 $17.10 $13.33 498,552
2019-11-12 $17.27 $17.28 $17.21 $17.22 $13.43 264,871
2019-11-11 $17.27 $17.30 $17.23 $17.27 $13.47 198,501
2019-11-08 $17.26 $17.27 $17.20 $17.27 $13.47 224,059
2019-11-07 $17.23 $17.32 $17.22 $17.26 $13.46 266,111
2019-11-06 $17.22 $17.22 $17.11 $17.17 $13.39 316,395
2019-11-05 $17.31 $17.32 $17.18 $17.23 $13.44 297,140
2019-11-04 $17.40 $17.44 $17.37 $17.38 $13.46 364,745
2019-11-01 $17.30 $17.34 $17.24 $17.34 $13.43 286,489
2019-10-31 $17.28 $17.28 $17.16 $17.24 $13.35 237,871
2019-10-30 $17.28 $17.30 $17.17 $17.29 $13.39 277,180
2019-10-29 $17.27 $17.30 $17.21 $17.28 $13.38 227,084
2019-10-28 $17.24 $17.32 $17.24 $17.29 $13.39 173,236
2019-10-25 $17.18 $17.23 $17.15 $17.20 $13.32 261,898
2019-10-24 $17.38 $17.38 $17.16 $17.22 $13.33 293,610
2019-10-23 $17.26 $17.35 $17.21 $17.35 $13.43 202,992
2019-10-22 $17.23 $17.30 $17.20 $17.25 $13.36 258,712
2019-10-21 $17.13 $17.24 $17.10 $17.21 $13.33 260,727
2019-10-18 $17.05 $17.08 $16.99 $17.07 $13.22 161,038
2019-10-17 $16.97 $17.05 $16.97 $17.05 $13.20 239,226
2019-10-16 $16.85 $16.90 $16.83 $16.90 $13.09 199,356
2019-10-15 $16.81 $16.92 $16.72 $16.87 $13.06 246,024
2019-10-14 $16.85 $16.85 $16.77 $16.81 $13.02 338,831
2019-10-11 $16.80 $16.95 $16.78 $16.88 $13.07 421,684
2019-10-10 $16.40 $16.59 $16.40 $16.58 $12.84 323,480
2019-10-09 $16.41 $16.48 $16.40 $16.41 $12.71 317,090
2019-10-08 $16.48 $16.48 $16.36 $16.38 $12.68 265,137
2019-10-07 $16.58 $16.61 $16.51 $16.51 $12.78 174,514
2019-10-04 $16.50 $16.61 $16.48 $16.61 $12.86 479,360
2019-10-03 $16.43 $16.48 $16.30 $16.48 $12.76 290,989
2019-10-02 $16.69 $16.69 $16.45 $16.55 $12.72 391,314
2019-10-01 $16.96 $16.96 $16.74 $16.78 $12.90 304,105
2019-09-30 $16.92 $17.01 $16.92 $16.97 $13.04 423,916
2019-09-27 $17.07 $17.09 $16.91 $16.94 $13.02 327,927
2019-09-26 $17.06 $17.06 $16.99 $17.02 $13.08 387,195
2019-09-25 $16.94 $17.04 $16.89 $17.02 $13.08 441,759
2019-09-24 $17.10 $17.13 $16.97 $17.00 $13.07 385,732
2019-09-23 $17.02 $17.13 $17.00 $17.09 $13.13 268,459
2019-09-20 $17.07 $17.14 $17.03 $17.07 $13.12 281,827
2019-09-19 $17.08 $17.15 $17.06 $17.06 $13.11 185,113
2019-09-18 $17.10 $17.10 $16.98 $17.07 $13.12 345,594
2019-09-17 $17.11 $17.14 $17.04 $17.14 $13.17 282,890
2019-09-16 $17.16 $17.18 $17.11 $17.17 $13.20 444,001
2019-09-13 $17.13 $17.19 $17.09 $17.10 $13.14 325,235
2019-09-12 $17.04 $17.11 $16.97 $17.06 $13.11 502,800
2019-09-11 $16.89 $17.01 $16.88 $17.01 $13.07 440,410
2019-09-10 $16.70 $16.83 $16.70 $16.82 $12.93 313,954
2019-09-09 $16.58 $16.70 $16.58 $16.70 $12.84 296,769
2019-09-06 $16.48 $16.57 $16.48 $16.54 $12.71 256,101
2019-09-05 $16.42 $16.50 $16.42 $16.45 $12.64 304,591
2019-09-04 $16.34 $16.42 $16.32 $16.40 $12.51 308,660
2019-09-03 $16.19 $16.19 $16.08 $16.17 $12.33 442,584
2019-08-30 $16.25 $16.28 $16.20 $16.26 $12.40 282,907
2019-08-29 $16.20 $16.22 $16.11 $16.22 $12.37 321,704
2019-08-28 $16.01 $16.11 $15.96 $16.08 $12.27 363,146
2019-08-27 $16.22 $16.28 $16.02 $16.02 $12.22 391,422
2019-08-26 $16.20 $16.20 $16.11 $16.15 $12.32 254,756
2019-08-23 $16.34 $16.40 $16.07 $16.10 $12.28 433,070
2019-08-22 $16.31 $16.40 $16.29 $16.34 $12.46 274,059
2019-08-21 $16.27 $16.32 $16.25 $16.28 $12.42 348,074
2019-08-20 $16.22 $16.22 $16.13 $16.15 $12.32 278,941
2019-08-19 $16.20 $16.24 $16.16 $16.21 $12.36 315,439
2019-08-16 $15.93 $16.09 $15.93 $16.05 $12.24 329,503
2019-08-15 $15.90 $15.93 $15.77 $15.85 $12.09 597,798
2019-08-14 $16.09 $16.09 $15.86 $15.88 $12.11 1,254,515
2019-08-13 $16.16 $16.38 $16.13 $16.27 $12.41 345,763
2019-08-12 $16.23 $16.24 $16.13 $16.18 $12.34 423,274
2019-08-09 $16.46 $16.46 $16.24 $16.31 $12.44 291,989
2019-08-08 $16.30 $16.48 $16.29 $16.46 $12.56 2,090,406
2019-08-07 $16.13 $16.26 $16.01 $16.25 $12.39 378,271
2019-08-06 $16.24 $16.30 $16.09 $16.21 $12.36 397,671
2019-08-05 $16.47 $16.48 $16.07 $16.19 $12.35 1,009,066
2019-08-02 $16.81 $16.81 $16.64 $16.76 $12.69 408,036
2019-08-01 $17.03 $17.04 $16.77 $16.80 $12.72 557,320
2019-07-31 $17.15 $17.23 $16.98 $17.04 $12.90 628,129
2019-07-30 $17.15 $17.17 $17.06 $17.14 $12.97 1,398,318
2019-07-29 $17.25 $17.27 $17.22 $17.22 $13.03 278,840
2019-07-26 $17.22 $17.25 $17.20 $17.24 $13.05 277,588
2019-07-25 $17.32 $17.32 $17.17 $17.18 $13.00 374,897
2019-07-24 $17.24 $17.32 $17.24 $17.32 $13.11 244,662
2019-07-23 $17.22 $17.24 $17.18 $17.23 $13.04 253,442
2019-07-22 $17.23 $17.24 $17.17 $17.22 $13.03 322,084
2019-07-19 $17.29 $17.29 $17.18 $17.19 $13.01 230,680
2019-07-18 $17.24 $17.26 $17.17 $17.26 $13.06 253,385
2019-07-17 $17.29 $17.29 $17.17 $17.20 $13.02 477,192
2019-07-16 $17.35 $17.35 $17.25 $17.26 $13.06 446,136
2019-07-15 $17.40 $17.40 $17.32 $17.35 $13.13 268,739
2019-07-12 $17.35 $17.38 $17.32 $17.38 $13.16 387,704
2019-07-11 $17.36 $17.39 $17.28 $17.30 $13.09 366,605
2019-07-10 $17.30 $17.33 $17.23 $17.30 $13.09 380,094
2019-07-09 $17.23 $17.23 $17.16 $17.21 $13.03 565,203
2019-07-08 $17.30 $17.31 $17.26 $17.28 $13.08 339,386
2019-07-05 $17.24 $17.31 $17.15 $17.31 $13.10 444,414
2019-07-03 $17.18 $17.23 $17.13 $17.23 $13.04 222,216
2019-07-02 $17.24 $17.25 $17.19 $17.21 $12.93 321,832
2019-07-01 $17.38 $17.38 $17.20 $17.24 $12.95 313,903
2019-06-28 $17.18 $17.25 $17.16 $17.21 $12.93 197,487
2019-06-27 $17.05 $17.13 $17.03 $17.12 $12.86 186,521
2019-06-26 $17.09 $17.09 $16.99 $16.99 $12.76 187,178
2019-06-25 $17.18 $17.18 $17.00 $17.00 $12.77 270,302
2019-06-24 $17.24 $17.24 $17.13 $17.14 $12.88 258,302
2019-06-21 $17.27 $17.27 $17.20 $17.20 $12.92 299,003
2019-06-20 $17.34 $17.36 $17.26 $17.31 $13.00 291,662
2019-06-19 $17.19 $17.24 $17.12 $17.22 $12.94 310,613
2019-06-18 $17.06 $17.17 $17.04 $17.14 $12.88 423,230
2019-06-17 $16.99 $16.99 $16.95 $16.96 $12.74 216,766
2019-06-14 $17.05 $17.05 $16.91 $16.95 $12.73 368,456
2019-06-13 $17.02 $17.07 $17.00 $17.05 $12.81 208,874
2019-06-12 $17.08 $17.08 $16.98 $16.98 $12.76 272,045
2019-06-11 $17.13 $17.16 $17.07 $17.10 $12.85 330,583
2019-06-10 $17.03 $17.09 $17.02 $17.06 $12.82 235,773
2019-06-07 $16.99 $17.04 $16.94 $16.98 $12.76 383,381
2019-06-06 $16.93 $16.95 $16.83 $16.93 $12.72 215,507
2019-06-05 $17.03 $17.03 $16.82 $16.89 $12.69 344,046
2019-06-04 $16.93 $17.11 $16.91 $17.09 $12.74 1,284,847
2019-06-03 $16.84 $16.89 $16.75 $16.85 $12.56 302,953
2019-05-31 $16.82 $16.85 $16.70 $16.85 $12.56 199,122
2019-05-30 $16.88 $16.97 $16.86 $16.88 $12.58 184,113
2019-05-29 $16.95 $16.95 $16.82 $16.85 $12.56 602,333
2019-05-28 $17.09 $17.12 $16.92 $16.95 $12.63 267,400
2019-05-24 $17.03 $17.07 $17.00 $17.03 $12.69 131,711
2019-05-23 $17.06 $17.07 $16.90 $16.97 $12.65 302,272
2019-05-22 $17.22 $17.22 $17.12 $17.13 $12.77 226,472
2019-05-21 $17.17 $17.26 $17.16 $17.24 $12.85 229,833
2019-05-20 $17.15 $17.20 $17.07 $17.08 $12.73 210,894
2019-05-17 $17.15 $17.21 $17.10 $17.12 $12.76 339,406
2019-05-16 $17.34 $17.37 $17.25 $17.28 $12.88 198,348
2019-05-15 $17.26 $17.35 $17.18 $17.34 $12.92 293,096
2019-05-14 $17.25 $17.33 $17.21 $17.29 $12.89 300,194
2019-05-13 $17.27 $17.29 $17.11 $17.17 $12.80 693,812
2019-05-10 $17.38 $17.53 $17.30 $17.49 $13.03 380,041
2019-05-09 $17.34 $17.37 $17.17 $17.35 $12.93 280,116
2019-05-08 $17.52 $17.56 $17.42 $17.42 $12.98 316,592
2019-05-07 $17.58 $17.59 $17.40 $17.45 $13.00 451,224
2019-05-06 $17.52 $17.68 $17.50 $17.61 $13.12 266,826
2019-05-03 $17.66 $17.80 $17.62 $17.79 $13.26 419,795
2019-05-02 $17.82 $17.82 $17.64 $17.74 $13.12 557,582
2019-05-01 $17.85 $17.95 $17.77 $17.79 $13.16 323,221
2019-04-30 $17.86 $17.87 $17.75 $17.85 $13.20 296,140
2019-04-29 $17.88 $17.91 $17.86 $17.86 $13.21 271,830
2019-04-26 $17.82 $17.88 $17.80 $17.86 $13.21 173,490
2019-04-25 $17.93 $17.93 $17.76 $17.80 $13.17 396,503
2019-04-24 $18.01 $18.02 $17.92 $17.94 $13.27 292,197
2019-04-23 $17.95 $18.04 $17.91 $18.00 $13.31 364,282
2019-04-22 $18.01 $18.01 $17.92 $17.95 $13.28 392,671
2019-04-18 $18.04 $18.05 $17.98 $18.01 $13.32 304,460
2019-04-17 $18.17 $18.17 $18.00 $18.03 $13.34 309,355
2019-04-16 $18.20 $18.20 $18.08 $18.09 $13.38 275,184
2019-04-15 $18.26 $18.26 $18.15 $18.20 $13.46 347,696
2019-04-12 $18.27 $18.27 $18.16 $18.21 $13.47 259,828
2019-04-11 $18.25 $18.25 $18.15 $18.18 $13.45 262,015
2019-04-10 $18.19 $18.26 $18.15 $18.25 $13.50 229,927
2019-04-09 $18.20 $18.20 $18.09 $18.09 $13.38 322,619
2019-04-08 $18.29 $18.29 $18.19 $18.23 $13.48 286,452
2019-04-05 $18.27 $18.30 $18.20 $18.29 $13.53 224,412
2019-04-04 $18.21 $18.23 $18.15 $18.22 $13.48 355,609
2019-04-03 $18.31 $18.31 $18.22 $18.25 $13.50 353,537
2019-04-02 $18.40 $18.40 $18.29 $18.35 $13.47 293,199
2019-04-01 $18.29 $18.42 $18.28 $18.41 $13.52 205,996
2019-03-29 $18.25 $18.25 $18.15 $18.19 $13.36 152,309
2019-03-28 $18.11 $18.15 $18.03 $18.15 $13.33 197,112
2019-03-27 $18.20 $18.20 $18.02 $18.11 $13.30 328,823
2019-03-26 $18.17 $18.20 $18.10 $18.17 $13.34 290,408
2019-03-25 $18.10 $18.12 $17.96 $18.07 $13.27 402,594
2019-03-22 $18.39 $18.39 $18.08 $18.09 $13.28 616,881
2019-03-21 $18.35 $18.43 $18.31 $18.40 $13.51 407,516
2019-03-20 $18.50 $18.52 $18.30 $18.41 $13.52 483,525
2019-03-19 $18.62 $18.62 $18.48 $18.51 $13.59 401,923
2019-03-18 $18.51 $18.59 $18.49 $18.59 $13.65 239,159
2019-03-15 $18.48 $18.50 $18.42 $18.46 $13.55 417,703
2019-03-14 $18.47 $18.47 $18.38 $18.41 $13.52 316,509
2019-03-13 $18.39 $18.44 $18.36 $18.44 $13.54 281,227
2019-03-12 $18.36 $18.37 $18.31 $18.33 $13.46 316,658
2019-03-11 $18.17 $18.32 $18.17 $18.32 $13.45 387,663
2019-03-08 $18.08 $18.11 $18.00 $18.11 $13.30 263,461
2019-03-07 $18.25 $18.25 $18.08 $18.08 $13.27 295,714
2019-03-06 $18.43 $18.43 $18.23 $18.23 $13.38 710,498
2019-03-05 $18.50 $18.50 $18.36 $18.40 $13.51 231,209
2019-03-04 $18.61 $18.61 $18.41 $18.52 $13.50 345,932
2019-03-01 $18.73 $18.73 $18.47 $18.54 $13.51 294,905
2019-02-28 $18.73 $18.73 $18.63 $18.66 $13.60 302,817
2019-02-27 $18.83 $18.83 $18.65 $18.73 $13.65 430,909
2019-02-26 $18.89 $18.89 $18.79 $18.81 $13.71 364,497
2019-02-25 $19.00 $19.00 $18.82 $18.85 $13.74 483,074
2019-02-22 $18.84 $18.97 $18.80 $18.90 $13.78 277,125
2019-02-21 $18.81 $18.81 $18.66 $18.71 $13.64 292,401
2019-02-20 $18.92 $18.92 $18.81 $18.82 $13.72 449,522
2019-02-19 $18.81 $18.94 $18.77 $18.92 $13.79 352,625
2019-02-15 $18.84 $18.94 $18.83 $18.93 $13.80 398,797
2019-02-14 $18.89 $18.90 $18.75 $18.81 $13.71 309,344
2019-02-13 $19.00 $19.00 $18.87 $18.90 $13.78 348,934
2019-02-12 $19.02 $19.02 $18.96 $18.98 $13.83 208,481
2019-02-11 $19.00 $19.00 $18.94 $18.98 $13.83 221,600
2019-02-08 $19.00 $19.02 $18.90 $19.02 $13.86 137,190
2019-02-07 $19.05 $19.06 $18.92 $19.02 $13.86 365,707
2019-02-06 $19.16 $19.16 $19.04 $19.07 $13.90 137,023
2019-02-05 $19.15 $19.19 $19.07 $19.19 $13.99 220,104
2019-02-04 $19.11 $19.23 $19.05 $19.22 $13.91 149,498
2019-02-01 $19.19 $19.19 $19.03 $19.11 $13.83 243,353
2019-01-31 $19.11 $19.20 $19.03 $19.20 $13.90 168,109
2019-01-30 $19.04 $19.15 $18.94 $19.10 $13.82 278,454
2019-01-29 $18.98 $18.99 $18.92 $18.97 $13.73 140,339
2019-01-28 $18.86 $18.97 $18.83 $18.96 $13.72 164,896
2019-01-25 $18.80 $18.91 $18.78 $18.91 $13.69 174,876
2019-01-24 $18.61 $18.68 $18.55 $18.68 $13.52 126,218
2019-01-23 $18.58 $18.63 $18.50 $18.61 $13.47 167,031
2019-01-22 $18.59 $18.62 $18.40 $18.50 $13.39 260,059
2019-01-18 $18.67 $18.75 $18.65 $18.71 $13.54 209,048
2019-01-17 $18.49 $18.67 $18.49 $18.62 $13.48 137,528
2019-01-16 $18.43 $18.59 $18.43 $18.55 $13.43 297,490
2019-01-15 $18.41 $18.45 $18.33 $18.42 $13.33 127,126
2019-01-14 $18.41 $18.44 $18.35 $18.39 $13.31 154,051
2019-01-11 $18.38 $18.47 $18.37 $18.46 $13.36 228,569
2019-01-10 $18.33 $18.45 $18.27 $18.44 $13.35 258,319
2019-01-09 $18.27 $18.35 $18.21 $18.33 $13.27 218,887
2019-01-08 $18.13 $18.22 $18.02 $18.21 $13.18 230,388
2019-01-07 $17.84 $18.07 $17.80 $17.99 $13.02 190,179
2019-01-04 $17.49 $17.80 $17.46 $17.80 $12.88 282,078
2019-01-03 $17.28 $17.47 $17.20 $17.31 $12.53 391,263
2019-01-02 $17.00 $17.29 $16.91 $17.28 $12.51 1,830,039
2018-12-31 $17.23 $17.25 $17.01 $17.10 $12.38 566,252
2018-12-28 $17.21 $17.32 $17.07 $17.13 $12.40 543,195
2018-12-27 $17.12 $17.21 $16.83 $17.20 $12.35 401,293
2018-12-26 $16.72 $17.28 $16.66 $17.26 $12.39 986,588
2018-12-24 $17.00 $17.05 $16.68 $16.68 $11.98 339,077
2018-12-21 $17.22 $17.42 $16.92 $16.96 $12.18 682,544
2018-12-20 $17.51 $17.62 $17.15 $17.27 $12.40 625,057
2018-12-19 $17.79 $17.93 $17.50 $17.52 $12.58 337,487
2018-12-18 $17.85 $17.96 $17.72 $17.75 $12.75 317,763
2018-12-17 $18.27 $18.32 $17.73 $17.78 $12.77 561,766
2018-12-14 $18.33 $18.44 $18.26 $18.29 $13.13 221,342
2018-12-13 $18.45 $18.53 $18.41 $18.45 $13.25 340,146
2018-12-12 $18.52 $18.58 $18.40 $18.40 $13.21 509,918
2018-12-11 $18.53 $18.58 $18.37 $18.40 $13.21 253,036
2018-12-10 $18.60 $18.64 $18.26 $18.41 $13.22 467,095
2018-12-07 $18.82 $18.88 $18.61 $18.65 $13.39 315,788
2018-12-06 $18.60 $18.81 $18.40 $18.80 $13.50 408,250
2018-12-04 $19.19 $19.24 $18.79 $18.80 $13.40 388,969
2018-12-03 $19.33 $19.35 $19.13 $19.22 $13.70 194,281
2018-11-30 $19.16 $19.19 $19.07 $19.17 $13.67 173,157
2018-11-29 $19.17 $19.28 $19.13 $19.21 $13.70 183,797
2018-11-28 $18.95 $19.21 $18.84 $19.19 $13.68 316,787
2018-11-27 $18.90 $18.98 $18.88 $18.96 $13.52 137,427
2018-11-26 $18.88 $18.99 $18.88 $18.92 $13.49 216,184
2018-11-23 $18.88 $18.89 $18.79 $18.79 $13.40 72,553
2018-11-21 $18.85 $19.00 $18.80 $18.88 $13.46 119,003
2018-11-20 $18.83 $18.90 $18.72 $18.77 $13.38 216,386
2018-11-19 $19.00 $19.09 $18.90 $18.96 $13.52 125,964
2018-11-16 $18.93 $19.10 $18.92 $19.06 $13.59 162,700
2018-11-15 $19.01 $19.03 $18.82 $18.97 $13.52 345,817
2018-11-14 $19.21 $19.28 $18.99 $19.10 $13.62 284,669
2018-11-13 $19.18 $19.30 $19.12 $19.16 $13.66 211,447
2018-11-12 $19.33 $19.38 $19.14 $19.15 $13.65 158,050
2018-11-09 $19.39 $19.40 $19.27 $19.37 $13.81 201,439
2018-11-08 $19.47 $19.48 $19.37 $19.40 $13.83 153,516
2018-11-07 $19.43 $19.54 $19.34 $19.54 $13.93 272,491
2018-11-06 $19.24 $19.30 $19.20 $19.28 $13.75 212,396
2018-11-05 $19.15 $19.35 $19.15 $19.31 $13.77 423,517
2018-11-02 $19.36 $19.38 $19.12 $19.26 $13.64 217,582
2018-11-01 $19.20 $19.31 $19.18 $19.31 $13.67 169,156
2018-10-31 $19.18 $19.19 $19.05 $19.10 $13.52 212,744
2018-10-30 $18.97 $19.19 $18.96 $19.13 $13.54 255,762
2018-10-29 $19.00 $19.18 $18.81 $18.94 $13.41 507,889
2018-10-26 $19.07 $19.09 $18.74 $18.94 $13.41 769,832
2018-10-25 $19.08 $19.23 $18.98 $19.19 $13.59 497,580
2018-10-24 $19.17 $19.22 $18.98 $18.99 $13.44 333,242
2018-10-23 $19.14 $19.29 $19.00 $19.23 $13.61 335,595
2018-10-22 $19.42 $19.50 $19.30 $19.30 $13.66 251,286
2018-10-19 $19.46 $19.54 $19.39 $19.43 $13.76 123,745
2018-10-18 $19.54 $19.60 $19.35 $19.41 $13.74 197,690
2018-10-17 $19.58 $19.63 $19.49 $19.55 $13.84 263,718
2018-10-16 $19.35 $19.61 $19.26 $19.57 $13.86 172,527
2018-10-15 $19.16 $19.33 $19.14 $19.23 $13.61 202,057
2018-10-12 $19.29 $19.33 $19.03 $19.11 $13.53 448,666
2018-10-11 $19.49 $19.52 $19.17 $19.20 $13.59 411,596
2018-10-10 $19.84 $19.86 $19.52 $19.52 $13.82 233,455
2018-10-09 $19.77 $19.89 $19.76 $19.85 $14.05 274,082
2018-10-08 $19.64 $19.82 $19.64 $19.82 $14.03 646,249
2018-10-05 $19.71 $19.76 $19.60 $19.67 $13.93 175,544
2018-10-04 $19.96 $19.97 $19.67 $19.70 $13.95 553,703
2018-10-03 $20.20 $20.20 $19.92 $19.98 $14.15 337,513
2018-10-02 $20.27 $20.30 $20.18 $20.21 $14.21 400,322
2018-10-01 $20.44 $20.44 $20.27 $20.27 $14.25 346,363
2018-09-28 $20.36 $20.42 $20.28 $20.41 $14.35 321,867
2018-09-27 $20.24 $20.37 $20.23 $20.32 $14.29 112,099
2018-09-26 $20.33 $20.33 $20.18 $20.19 $14.20 244,760
2018-09-25 $20.32 $20.35 $20.30 $20.32 $14.29 92,135
2018-09-24 $20.49 $20.49 $20.30 $20.34 $14.30 169,052
2018-09-21 $20.44 $20.49 $20.41 $20.46 $14.39 173,953
2018-09-20 $20.32 $20.46 $20.28 $20.43 $14.37 233,698
2018-09-19 $20.43 $20.43 $20.23 $20.27 $14.25 229,548
2018-09-18 $20.40 $20.40 $20.32 $20.34 $14.30 181,242
2018-09-17 $20.37 $20.44 $20.31 $20.34 $14.30 173,601
2018-09-14 $20.46 $20.46 $20.26 $20.33 $14.30 409,524
2018-09-13 $20.47 $20.48 $20.41 $20.45 $14.38 169,418
2018-09-12 $20.32 $20.36 $20.26 $20.36 $14.32 165,431
2018-09-11 $20.27 $20.31 $20.18 $20.31 $14.28 255,334
2018-09-10 $20.30 $20.36 $20.24 $20.26 $14.25 190,541
2018-09-07 $20.40 $20.40 $20.21 $20.24 $14.23 232,260
2018-09-06 $20.48 $20.48 $20.33 $20.37 $14.33 303,409
2018-09-05 $20.48 $20.59 $20.42 $20.58 $14.38 162,994
2018-09-04 $20.71 $20.71 $20.42 $20.42 $14.27 323,896
2018-08-31 $20.76 $20.76 $20.62 $20.70 $14.46 222,877
2018-08-30 $20.93 $20.93 $20.75 $20.76 $14.50 205,992
2018-08-29 $20.91 $20.96 $20.84 $20.93 $14.62 156,936
2018-08-28 $20.90 $20.91 $20.84 $20.91 $14.61 124,037
2018-08-27 $20.83 $20.88 $20.82 $20.84 $14.56 230,775
2018-08-24 $20.80 $20.84 $20.78 $20.84 $14.56 111,209
2018-08-23 $20.89 $20.89 $20.76 $20.78 $14.52 162,452
2018-08-22 $20.97 $20.97 $20.88 $20.93 $14.62 139,871
2018-08-21 $20.90 $21.02 $20.89 $20.98 $14.66 137,774
2018-08-20 $20.84 $20.86 $20.80 $20.84 $14.56 159,773
2018-08-17 $20.65 $20.81 $20.63 $20.79 $14.52 258,600
2018-08-16 $20.54 $20.65 $20.54 $20.62 $14.41 168,520
2018-08-15 $20.49 $20.50 $20.33 $20.49 $14.31 181,399
2018-08-14 $20.48 $20.59 $20.47 $20.55 $14.36 198,530
2018-08-13 $20.44 $20.46 $20.32 $20.38 $14.24 361,565
2018-08-10 $20.51 $20.51 $20.36 $20.40 $14.25 408,483
2018-08-09 $20.69 $20.71 $20.58 $20.58 $14.38 353,513
2018-08-08 $20.72 $20.72 $20.60 $20.69 $14.45 186,462
2018-08-07 $20.86 $20.86 $20.70 $20.72 $14.48 150,465
2018-08-06 $20.80 $20.80 $20.76 $20.77 $14.51 156,979
2018-08-03 $20.97 $20.97 $20.76 $20.82 $14.55 223,302
2018-08-02 $20.97 $20.97 $20.90 $20.92 $14.52 153,111
2018-08-01 $21.03 $21.03 $20.89 $21.00 $14.58 174,068
2018-07-31 $21.04 $21.17 $20.98 $21.10 $14.65 267,499
2018-07-30 $20.86 $21.01 $20.86 $21.00 $14.58 141,580
2018-07-27 $21.02 $21.05 $20.81 $20.87 $14.49 269,430
2018-07-26 $21.04 $21.07 $20.95 $21.00 $14.58 145,205
2018-07-25 $20.98 $21.08 $20.93 $21.08 $14.63 148,284
2018-07-24 $21.00 $21.00 $20.89 $20.95 $14.54 276,795
2018-07-23 $20.95 $20.98 $20.90 $20.98 $14.56 143,339
2018-07-20 $21.07 $21.07 $20.98 $21.00 $14.58 230,733
2018-07-19 $20.83 $21.03 $20.83 $21.00 $14.58 119,043
2018-07-18 $21.00 $21.00 $20.85 $20.93 $14.53 211,493
2018-07-17 $21.01 $21.08 $20.98 $21.01 $14.58 243,924
2018-07-16 $21.11 $21.13 $21.00 $21.06 $14.62 298,202
2018-07-13 $21.12 $21.15 $21.07 $21.11 $14.65 136,533
2018-07-12 $21.20 $21.20 $21.09 $21.19 $14.71 176,174
2018-07-11 $21.25 $21.26 $21.11 $21.15 $14.68 158,173
2018-07-10 $21.33 $21.40 $21.28 $21.33 $14.81 132,500
2018-07-09 $21.35 $21.39 $21.30 $21.36 $14.83 178,331
2018-07-06 $21.16 $21.33 $21.15 $21.33 $14.81 206,790
2018-07-05 $20.98 $21.16 $20.93 $21.16 $14.69 200,454
2018-07-03 $20.93 $21.07 $20.93 $21.00 $14.48 102,216
2018-07-02 $20.81 $20.84 $20.65 $20.80 $14.35 536,716
2018-06-29 $21.02 $21.04 $20.90 $20.97 $14.46 128,687
2018-06-28 $20.85 $20.95 $20.75 $20.92 $14.43 172,265
2018-06-27 $20.96 $21.00 $20.76 $20.77 $14.32 227,543
2018-06-26 $21.03 $21.05 $20.95 $20.96 $14.46 149,835
2018-06-25 $21.09 $21.09 $20.93 $21.02 $14.50 204,099
2018-06-22 $21.14 $21.15 $21.10 $21.15 $14.59 209,788
2018-06-21 $21.04 $21.09 $20.95 $21.00 $14.48 163,839
2018-06-20 $20.99 $21.06 $20.97 $21.04 $14.51 122,481
2018-06-19 $20.90 $20.96 $20.82 $20.95 $14.45 198,392
2018-06-18 $20.91 $20.99 $20.89 $20.99 $14.48 91,560
2018-06-15 $20.99 $20.99 $20.90 $20.91 $14.42 215,598
2018-06-14 $20.96 $21.02 $20.94 $20.96 $14.46 113,438
2018-06-13 $21.08 $21.08 $20.85 $20.92 $14.43 186,117
2018-06-12 $21.08 $21.11 $21.02 $21.06 $14.52 226,000
2018-06-11 $21.01 $21.05 $20.97 $21.05 $14.52 163,112
2018-06-08 $21.00 $21.01 $20.90 $21.00 $14.48 205,144
2018-06-07 $20.99 $21.00 $20.89 $20.92 $14.43 162,287
2018-06-06 $20.89 $20.97 $20.85 $20.97 $14.46 130,260
2018-06-05 $21.00 $21.00 $20.86 $20.86 $14.39 179,176
2018-06-04 $21.03 $21.08 $20.99 $21.07 $14.44 218,238
2018-06-01 $20.96 $20.97 $20.88 $20.91 $14.33 160,181
2018-05-31 $21.02 $21.02 $20.81 $20.88 $14.31 163,331
2018-05-30 $20.80 $21.04 $20.80 $21.00 $14.39 183,375
2018-05-29 $20.76 $20.81 $20.68 $20.75 $14.22 211,457
2018-05-25 $20.91 $20.93 $20.84 $20.87 $14.30 210,278
2018-05-24 $21.01 $21.01 $20.85 $20.95 $14.36 159,214
2018-05-23 $20.90 $21.02 $20.86 $21.00 $14.39 155,394
2018-05-22 $20.92 $21.01 $20.92 $20.96 $14.36 206,264
2018-05-21 $20.77 $20.95 $20.77 $20.95 $14.36 208,595
2018-05-18 $20.74 $20.76 $20.68 $20.73 $14.21 171,208
2018-05-17 $20.84 $20.87 $20.74 $20.77 $14.23 160,351
2018-05-16 $20.79 $20.86 $20.75 $20.77 $14.23 1,069,088
2018-05-15 $20.86 $20.86 $20.71 $20.74 $14.21 347,310
2018-05-14 $21.09 $21.09 $20.93 $20.95 $14.36 215,464
2018-05-11 $21.07 $21.15 $21.01 $21.04 $14.42 155,305
2018-05-10 $20.98 $21.03 $20.93 $21.02 $14.41 137,335
2018-05-09 $20.82 $20.88 $20.76 $20.85 $14.29 195,582
2018-05-08 $20.87 $20.89 $20.74 $20.78 $14.24 187,256
2018-05-07 $20.78 $20.97 $20.78 $20.90 $14.32 175,640
2018-05-04 $20.64 $20.86 $20.64 $20.82 $14.27 196,746
2018-05-03 $20.72 $20.73 $20.54 $20.69 $14.18 143,308
2018-05-02 $20.73 $20.88 $20.64 $20.75 $14.13 165,945
2018-05-01 $20.67 $20.67 $20.45 $20.64 $14.06 118,537
2018-04-30 $20.91 $20.93 $20.73 $20.75 $14.13 184,725
2018-04-27 $20.73 $20.88 $20.70 $20.87 $14.21 119,348
2018-04-26 $20.58 $20.72 $20.56 $20.67 $14.08 152,647
2018-04-25 $20.50 $20.53 $20.38 $20.50 $13.96 229,524
2018-04-24 $20.52 $20.60 $20.45 $20.48 $13.95 184,921
2018-04-23 $20.55 $20.56 $20.42 $20.48 $13.95 234,018
2018-04-20 $20.68 $20.70 $20.52 $20.54 $13.99 151,894
2018-04-19 $20.88 $20.89 $20.65 $20.72 $14.11 214,561
2018-04-18 $20.88 $20.97 $20.86 $20.89 $14.23 355,762
2018-04-17 $20.74 $20.84 $20.69 $20.80 $14.17 231,183
2018-04-16 $20.66 $20.74 $20.59 $20.69 $14.09 246,924
2018-04-13 $20.72 $20.72 $20.54 $20.59 $14.02 613,721
2018-04-12 $20.81 $20.81 $20.63 $20.64 $14.06 543,469
2018-04-11 $20.68 $20.82 $20.66 $20.76 $14.14 99,351
2018-04-10 $20.73 $20.75 $20.62 $20.73 $14.12 208,151
2018-04-09 $20.73 $20.73 $20.53 $20.54 $13.99 186,586
2018-04-06 $20.72 $20.89 $20.63 $20.68 $14.08 287,668
2018-04-05 $20.72 $20.77 $20.65 $20.77 $14.15 181,611
2018-04-04 $20.39 $20.68 $20.27 $20.67 $14.08 268,099
2018-04-03 $20.50 $20.66 $20.44 $20.63 $13.97 296,189
2018-04-02 $20.78 $20.78 $20.32 $20.43 $13.83 357,452
2018-03-29 $20.70 $20.77 $20.65 $20.71 $14.02 193,365
2018-03-28 $20.59 $20.68 $20.46 $20.59 $13.94 190,843
2018-03-27 $20.63 $20.65 $20.40 $20.46 $13.85 313,606
2018-03-26 $20.60 $20.64 $20.43 $20.63 $13.97 197,804
2018-03-23 $20.69 $20.69 $20.33 $20.35 $13.78 439,936
2018-03-22 $20.79 $20.83 $20.60 $20.62 $13.96 383,221
2018-03-21 $20.81 $20.93 $20.76 $20.86 $14.12 158,375
2018-03-20 $20.84 $20.86 $20.72 $20.75 $14.05 212,324
2018-03-19 $20.96 $20.96 $20.68 $20.80 $14.08 273,438
2018-03-16 $20.89 $20.95 $20.78 $20.93 $14.17 261,820
2018-03-15 $21.05 $21.05 $20.79 $20.86 $14.12 236,573
2018-03-14 $21.17 $21.17 $21.00 $21.03 $14.24 205,746
2018-03-13 $21.26 $21.26 $21.00 $21.04 $14.25 466,602
2018-03-12 $21.07 $21.16 $21.05 $21.14 $14.31 165,158
2018-03-09 $21.05 $21.05 $20.90 $21.04 $14.25 319,046
2018-03-08 $20.97 $20.97 $20.81 $20.88 $14.14 277,279
2018-03-07 $20.80 $20.94 $20.80 $20.93 $14.17 323,461
2018-03-06 $20.90 $20.93 $20.76 $20.90 $14.15 205,817
2018-03-05 $20.61 $20.88 $20.60 $20.87 $14.13 327,317
2018-03-02 $20.59 $20.77 $20.47 $20.74 $13.96 222,039
2018-03-01 $20.69 $20.86 $20.54 $20.65 $13.90 682,106
2018-02-28 $20.92 $20.96 $20.68 $20.68 $13.92 303,631
2018-02-27 $21.26 $21.27 $20.86 $20.86 $14.04 376,206
2018-02-26 $21.32 $21.35 $21.20 $21.34 $14.36 195,653
2018-02-23 $21.13 $21.26 $21.10 $21.26 $14.31 155,484
2018-02-22 $21.09 $21.19 $21.01 $21.05 $14.17 157,661
2018-02-21 $21.06 $21.27 $20.92 $20.92 $14.08 450,962
2018-02-20 $21.19 $21.27 $20.97 $21.01 $14.14 254,507
2018-02-16 $21.24 $21.42 $21.24 $21.32 $14.35 304,077
2018-02-15 $21.18 $21.32 $21.11 $21.31 $14.34 281,614
2018-02-14 $20.72 $21.06 $20.69 $21.04 $14.16 326,428
2018-02-13 $20.75 $20.92 $20.70 $20.89 $14.06 268,096
2018-02-12 $20.66 $20.81 $20.47 $20.75 $13.97 263,867
2018-02-09 $20.56 $20.64 $20.09 $20.53 $13.82 450,607
2018-02-08 $20.90 $20.97 $20.40 $20.40 $13.73 459,996
2018-02-07 $20.99 $21.20 $20.90 $20.90 $14.07 281,311
2018-02-06 $20.55 $21.24 $20.50 $21.10 $14.20 1,374,712
2018-02-05 $21.40 $21.46 $20.87 $20.89 $14.06 669,856
2018-02-02 $21.97 $21.97 $21.67 $21.70 $14.52 496,441
2018-02-01 $22.12 $22.19 $22.06 $22.10 $14.79 271,054
2018-01-31 $22.20 $22.29 $22.04 $22.16 $14.83 157,575
2018-01-30 $22.16 $22.19 $22.02 $22.05 $14.76 269,048
2018-01-29 $22.44 $22.44 $22.21 $22.23 $14.88 422,558
2018-01-26 $22.60 $22.60 $22.49 $22.55 $15.09 187,581
2018-01-25 $22.50 $22.55 $22.40 $22.45 $15.02 125,366
2018-01-24 $22.49 $22.55 $22.40 $22.46 $15.03 299,770
2018-01-23 $22.36 $22.44 $22.30 $22.41 $15.00 267,823
2018-01-22 $22.24 $22.40 $22.24 $22.38 $14.98 261,721
2018-01-19 $22.10 $22.21 $22.08 $22.18 $14.84 155,256
2018-01-18 $22.16 $22.16 $22.03 $22.04 $14.75 132,742
2018-01-17 $22.05 $22.23 $22.04 $22.19 $14.85 260,337
2018-01-16 $22.15 $22.24 $22.00 $22.00 $14.72 341,532
2018-01-12 $22.03 $22.07 $22.00 $22.03 $14.74 196,246
2018-01-11 $21.99 $22.07 $21.95 $22.05 $14.76 166,809
2018-01-10 $22.02 $22.02 $21.91 $21.94 $14.68 485,635
2018-01-09 $22.17 $22.17 $22.02 $22.04 $14.75 166,984
2018-01-08 $22.07 $22.15 $22.05 $22.15 $14.82 164,087
2018-01-05 $22.00 $22.08 $21.97 $22.07 $14.77 233,241
2018-01-04 $21.92 $21.99 $21.91 $21.94 $14.68 261,049
2018-01-03 $21.97 $22.03 $21.90 $21.91 $14.66 219,769
2018-01-02 $21.93 $21.98 $21.90 $21.95 $14.69 258,613
2017-12-29 $21.91 $21.97 $21.78 $21.78 $14.57 219,093
2017-12-28 $21.85 $21.85 $21.79 $21.84 $14.61 127,373
2017-12-27 $21.81 $21.89 $21.81 $21.82 $14.52 179,876
2017-12-26 $21.74 $21.84 $21.74 $21.81 $14.51 98,702
2017-12-22 $21.68 $21.74 $21.65 $21.74 $14.47 119,744
2017-12-21 $21.65 $21.74 $21.63 $21.70 $14.44 236,408
2017-12-20 $21.57 $21.62 $21.55 $21.57 $14.35 132,314
2017-12-19 $21.80 $21.80 $21.54 $21.54 $14.33 160,020
2017-12-18 $21.75 $21.85 $21.75 $21.76 $14.48 151,078
2017-12-15 $21.56 $21.70 $21.56 $21.66 $14.41 164,766
2017-12-14 $21.52 $21.55 $21.45 $21.45 $14.27 177,251
2017-12-13 $21.41 $21.54 $21.41 $21.50 $14.31 154,913
2017-12-12 $21.32 $21.35 $21.30 $21.33 $14.19 139,488
2017-12-11 $21.30 $21.38 $21.30 $21.32 $14.19 163,766
2017-12-08 $21.28 $21.30 $21.20 $21.30 $14.17 115,767
2017-12-07 $21.11 $21.20 $21.07 $21.14 $14.06 287,162
2017-12-06 $21.24 $21.24 $21.12 $21.16 $14.08 219,344
2017-12-05 $21.35 $21.37 $21.25 $21.26 $14.15 2,028,601
2017-12-04 $21.38 $21.39 $21.31 $21.32 $14.19 365,078
2017-12-01 $21.39 $21.40 $21.17 $21.38 $14.23 278,715
2017-11-30 $21.51 $21.56 $21.44 $21.47 $14.21 850,632
2017-11-29 $21.51 $21.53 $21.45 $21.49 $14.22 158,619
2017-11-28 $21.46 $21.53 $21.43 $21.53 $14.25 145,928
2017-11-27 $21.54 $21.55 $21.42 $21.42 $14.17 236,782
2017-11-24 $21.59 $21.59 $21.54 $21.54 $14.25 92,294
2017-11-22 $21.43 $21.55 $21.43 $21.52 $14.24 181,243
2017-11-21 $21.38 $21.45 $21.35 $21.42 $14.17 165,365
2017-11-20 $21.25 $21.30 $21.19 $21.28 $14.08 164,381
2017-11-17 $21.23 $21.26 $21.17 $21.23 $14.05 161,380
2017-11-16 $21.16 $21.27 $21.12 $21.24 $14.05 147,278
2017-11-15 $21.12 $21.12 $21.00 $21.05 $13.93 334,894
2017-11-14 $21.19 $21.19 $21.13 $21.18 $14.01 125,003
2017-11-13 $21.21 $21.25 $21.15 $21.20 $14.03 204,943
2017-11-10 $21.31 $21.35 $21.25 $21.26 $14.07 160,034
2017-11-09 $21.24 $21.39 $21.24 $21.35 $14.13 301,734
2017-11-08 $21.29 $21.41 $21.29 $21.39 $14.15 243,777
2017-11-07 $21.29 $21.37 $21.20 $21.27 $14.07 177,799
2017-11-06 $21.28 $21.32 $21.24 $21.28 $14.08 199,342
2017-11-03 $21.42 $21.42 $21.23 $21.29 $14.09 329,883
2017-11-02 $21.44 $21.50 $21.39 $21.45 $14.19 264,959
2017-11-01 $21.52 $21.55 $21.44 $21.47 $14.21 1,394,388
2017-10-31 $21.59 $21.59 $21.46 $21.52 $14.16 163,038
2017-10-30 $21.69 $21.72 $21.55 $21.60 $14.21 320,092
2017-10-27 $21.61 $21.72 $21.47 $21.69 $14.27 276,793
2017-10-26 $21.82 $21.85 $21.63 $21.63 $14.23 264,153
2017-10-25 $21.97 $21.97 $21.69 $21.81 $14.35 382,689
2017-10-24 $22.03 $22.08 $21.99 $22.02 $14.49 133,972
2017-10-23 $22.18 $22.18 $21.98 $22.00 $14.47 207,715
2017-10-20 $22.32 $22.32 $22.12 $22.16 $14.58 1,352,812
2017-10-19 $22.22 $22.26 $22.20 $22.26 $14.65 176,614
2017-10-18 $22.36 $22.36 $22.27 $22.30 $14.67 365,290
2017-10-17 $22.34 $22.34 $22.25 $22.30 $14.67 133,792
2017-10-16 $22.40 $22.40 $22.29 $22.32 $14.68 267,785
2017-10-13 $22.33 $22.39 $22.31 $22.38 $14.72 242,420
2017-10-12 $22.20 $22.25 $22.16 $22.21 $14.61 136,147
2017-10-11 $22.19 $22.20 $22.15 $22.18 $14.59 120,845
2017-10-10 $22.20 $22.20 $22.12 $22.16 $14.58 131,311
2017-10-09 $22.05 $22.07 $22.01 $22.01 $14.48 633,761
2017-10-06 $22.10 $22.10 $21.93 $22.01 $14.48 134,758
2017-10-05 $22.08 $22.20 $22.07 $22.10 $14.54 883,910
2017-10-04 $22.06 $22.07 $22.00 $22.06 $14.51 136,791
2017-10-03 $21.97 $22.07 $21.94 $22.07 $14.52 165,080
2017-10-02 $21.90 $21.98 $21.86 $21.97 $14.46 101,284
2017-09-29 $22.00 $22.02 $21.98 $22.02 $14.41 171,493
2017-09-28 $21.87 $21.97 $21.82 $21.96 $14.37 230,045
2017-09-27 $21.88 $21.90 $21.78 $21.88 $14.32 185,662
2017-09-26 $21.90 $21.95 $21.87 $21.90 $14.33 104,813
2017-09-25 $21.93 $22.01 $21.90 $21.92 $14.34 116,787
2017-09-22 $21.92 $22.02 $21.92 $21.97 $14.38 89,730
2017-09-21 $22.00 $22.00 $21.90 $21.90 $14.33 66,005
2017-09-20 $21.99 $22.08 $21.91 $21.97 $14.38 126,219
2017-09-19 $22.02 $22.02 $21.96 $21.99 $14.39 104,155
2017-09-18 $22.02 $22.11 $22.00 $22.02 $14.41 156,543
2017-09-15 $21.94 $22.00 $21.94 $21.98 $14.38 97,043
2017-09-14 $21.85 $21.92 $21.82 $21.89 $14.32 123,742
2017-09-13 $21.92 $21.92 $21.83 $21.85 $14.30 96,062
2017-09-12 $22.00 $22.00 $21.94 $21.95 $14.36 155,050
2017-09-11 $21.92 $21.99 $21.90 $21.98 $14.38 236,618
2017-09-08 $21.83 $21.85 $21.79 $21.80 $14.26 199,063
2017-09-07 $21.83 $21.88 $21.81 $21.84 $14.29 175,919
2017-09-06 $21.71 $21.80 $21.70 $21.71 $14.21 111,955
2017-09-05 $21.78 $21.87 $21.61 $21.62 $14.15 436,665
2017-09-01 $21.72 $21.80 $21.72 $21.77 $14.25 88,228
2017-08-31 $21.76 $21.81 $21.70 $21.76 $14.16 147,625
2017-08-30 $21.64 $21.66 $21.57 $21.63 $14.08 295,549
2017-08-29 $21.66 $21.75 $21.66 $21.71 $14.13 127,980
2017-08-28 $21.83 $21.84 $21.73 $21.79 $14.18 122,296
2017-08-25 $21.75 $21.81 $21.71 $21.77 $14.17 226,424
2017-08-24 $21.65 $21.69 $21.61 $21.63 $14.08 94,258
2017-08-23 $21.51 $21.61 $21.47 $21.59 $14.05 74,702
2017-08-22 $21.54 $21.60 $21.50 $21.58 $14.04 157,072
2017-08-21 $21.38 $21.49 $21.38 $21.48 $13.98 172,677
2017-08-18 $21.38 $21.40 $21.28 $21.38 $13.91 140,584
2017-08-17 $21.53 $21.55 $21.32 $21.33 $13.88 308,399
2017-08-16 $21.53 $21.60 $21.50 $21.58 $14.04 324,139
2017-08-15 $21.52 $21.60 $21.36 $21.43 $13.95 1,294,814
2017-08-14 $21.47 $21.63 $21.45 $21.55 $14.02 590,884
2017-08-11 $21.36 $21.36 $21.25 $21.34 $13.89 291,236
2017-08-10 $21.58 $21.58 $21.40 $21.40 $13.93 293,582
2017-08-09 $21.65 $21.65 $21.59 $21.62 $14.07 215,647
2017-08-08 $21.71 $21.76 $21.65 $21.69 $14.11 485,560
2017-08-07 $21.61 $21.71 $21.59 $21.71 $14.13 1,585,130
2017-08-04 $21.66 $21.67 $21.55 $21.61 $14.06 959,986
2017-08-03 $21.79 $21.79 $21.65 $21.68 $14.11 192,857
2017-08-02 $21.89 $21.89 $21.74 $21.79 $14.18 190,615
2017-08-01 $21.91 $21.91 $21.85 $21.91 $14.26 153,331
2017-07-31 $21.94 $22.01 $21.86 $22.00 $14.24 157,961
2017-07-28 $21.93 $21.98 $21.87 $21.96 $14.21 130,277
2017-07-27 $22.03 $22.03 $21.91 $21.96 $14.21 228,113
2017-07-26 $21.95 $22.01 $21.93 $21.99 $14.23 136,724
2017-07-25 $21.91 $21.94 $21.88 $21.91 $14.18 148,409
2017-07-24 $21.90 $21.90 $21.83 $21.86 $14.15 861,191
2017-07-21 $21.94 $21.94 $21.85 $21.90 $14.17 110,348
2017-07-20 $21.93 $21.96 $21.88 $21.91 $14.18 99,798
2017-07-19 $21.80 $21.93 $21.80 $21.93 $14.19 205,825
2017-07-18 $21.81 $21.81 $21.71 $21.76 $14.08 117,894
2017-07-17 $21.80 $21.86 $21.78 $21.82 $14.12 221,275
2017-07-14 $21.69 $21.83 $21.69 $21.80 $14.11 190,910
2017-07-13 $21.60 $21.60 $21.52 $21.55 $13.95 172,722
2017-07-12 $21.48 $21.58 $21.48 $21.55 $13.95 142,160
2017-07-11 $21.40 $21.43 $21.30 $21.41 $13.86 218,351
2017-07-10 $21.44 $21.47 $21.37 $21.41 $13.86 217,389
2017-07-07 $21.50 $21.50 $21.35 $21.46 $13.89 168,285
2017-07-06 $21.59 $21.59 $21.42 $21.42 $13.86 202,430
2017-07-05 $21.76 $21.76 $21.58 $21.62 $13.99 233,826
2017-07-03 $21.66 $21.77 $21.63 $21.75 $14.08 93,690
2017-06-30 $21.75 $21.75 $21.65 $21.68 $13.95 120,349
2017-06-29 $21.85 $21.87 $21.59 $21.69 $13.96 286,174
2017-06-28 $21.86 $21.95 $21.82 $21.89 $14.09 207,189
2017-06-27 $21.85 $21.86 $21.70 $21.70 $13.97 135,022
2017-06-26 $21.78 $21.87 $21.78 $21.85 $14.06 139,709
2017-06-23 $21.65 $21.76 $21.65 $21.73 $13.99 100,984
2017-06-22 $21.54 $21.67 $21.54 $21.62 $13.91 111,442
2017-06-21 $21.68 $21.68 $21.48 $21.52 $13.85 556,399
2017-06-20 $21.81 $21.86 $21.62 $21.66 $13.94 197,956
2017-06-19 $21.83 $21.87 $21.79 $21.86 $14.07 139,229
2017-06-16 $21.71 $21.77 $21.66 $21.77 $14.01 125,971
2017-06-15 $21.61 $21.67 $21.57 $21.66 $13.94 92,549
2017-06-14 $21.79 $21.82 $21.68 $21.72 $13.98 151,163
2017-06-13 $21.67 $21.69 $21.59 $21.69 $13.96 149,747
2017-06-12 $21.48 $21.60 $21.43 $21.56 $13.88 108,489
2017-06-09 $21.39 $21.51 $21.36 $21.46 $13.81 146,379
2017-06-08 $21.30 $21.44 $21.28 $21.40 $13.77 132,334
2017-06-07 $21.26 $21.36 $21.23 $21.27 $13.69 199,257
2017-06-06 $21.31 $21.35 $21.22 $21.29 $13.70 263,369
2017-06-05 $21.46 $21.46 $21.34 $21.37 $13.75 164,150
2017-06-02 $21.46 $21.55 $21.43 $21.50 $13.84 235,783
2017-06-01 $21.22 $21.48 $21.22 $21.46 $13.81 231,675
2017-05-31 $21.32 $21.35 $21.21 $21.28 $13.62 182,024
2017-05-30 $21.40 $21.43 $21.30 $21.32 $13.65 329,849
2017-05-26 $21.37 $21.39 $21.30 $21.34 $13.66 216,016
2017-05-25 $21.52 $21.56 $21.39 $21.42 $13.71 196,653
2017-05-24 $21.50 $21.53 $21.41 $21.51 $13.76 480,393
2017-05-23 $21.45 $21.45 $21.39 $21.41 $13.70 642,339
2017-05-22 $21.35 $21.43 $21.32 $21.41 $13.70 302,906
2017-05-19 $21.15 $21.33 $21.12 $21.31 $13.64 236,566
2017-05-18 $20.95 $21.06 $20.87 $21.01 $13.45 228,020
2017-05-17 $21.11 $21.15 $21.00 $21.00 $13.44 297,229
2017-05-16 $21.29 $21.29 $21.18 $21.24 $13.59 145,494
2017-05-15 $21.16 $21.27 $21.16 $21.19 $13.56 211,365
2017-05-12 $21.12 $21.15 $21.07 $21.08 $13.49 200,214
2017-05-11 $21.20 $21.20 $21.05 $21.14 $13.53 233,035
2017-05-10 $21.15 $21.24 $21.10 $21.22 $13.58 372,140
2017-05-09 $21.25 $21.26 $21.05 $21.10 $13.50 301,365
2017-05-08 $21.24 $21.28 $21.14 $21.20 $13.57 201,798
2017-05-05 $21.15 $21.31 $21.09 $21.30 $13.63 185,070
2017-05-04 $21.37 $21.37 $21.04 $21.10 $13.50 272,859
2017-05-03 $21.56 $21.56 $21.41 $21.41 $13.70 182,209
2017-05-02 $21.72 $21.73 $21.63 $21.68 $13.88 136,318
2017-05-01 $21.65 $21.74 $21.61 $21.68 $13.88 135,567
2017-04-28 $21.79 $21.80 $21.61 $21.64 $13.77 159,884
2017-04-27 $21.74 $21.80 $21.69 $21.76 $13.85 196,949
2017-04-26 $21.68 $21.79 $21.62 $21.70 $13.81 173,607
2017-04-25 $21.66 $21.77 $21.64 $21.74 $13.84 217,305
2017-04-24 $21.73 $21.73 $21.54 $21.62 $13.76 221,111
2017-04-21 $21.54 $21.58 $21.52 $21.57 $13.73 142,094
2017-04-20 $21.55 $21.60 $21.49 $21.53 $13.70 131,341
2017-04-19 $21.60 $21.60 $21.43 $21.46 $13.66 161,284
2017-04-18 $21.50 $21.57 $21.48 $21.57 $13.73 130,875
2017-04-17 $21.45 $21.62 $21.45 $21.62 $13.76 266,385
2017-04-13 $21.45 $21.52 $21.38 $21.39 $13.61 203,312
2017-04-12 $21.47 $21.47 $21.40 $21.45 $13.65 129,772
2017-04-11 $21.39 $21.47 $21.32 $21.47 $13.67 159,617
2017-04-10 $21.21 $21.37 $21.21 $21.34 $13.58 161,904
2017-04-07 $21.22 $21.31 $21.20 $21.20 $13.49 191,266
2017-04-06 $21.17 $21.27 $21.13 $21.27 $13.54 199,282
2017-04-05 $21.34 $21.37 $21.15 $21.15 $13.46 455,421
2017-04-04 $21.27 $21.32 $21.21 $21.29 $13.55 168,047
2017-04-03 $21.34 $21.36 $21.20 $21.28 $13.54 174,562
2017-03-31 $21.38 $21.47 $21.36 $21.44 $13.57 193,152
2017-03-30 $21.38 $21.43 $21.33 $21.40 $13.54 298,182
2017-03-29 $21.15 $21.35 $21.15 $21.35 $13.51 177,661
2017-03-28 $21.04 $21.14 $21.00 $21.14 $13.38 196,461
2017-03-27 $20.91 $20.99 $20.87 $20.96 $13.27 195,835
2017-03-24 $21.04 $21.11 $21.01 $21.04 $13.32 170,418
2017-03-23 $21.01 $21.09 $20.94 $21.00 $13.29 117,880
2017-03-22 $20.99 $21.02 $20.88 $20.96 $13.27 360,995
2017-03-21 $21.32 $21.36 $21.04 $21.06 $13.33 227,334
2017-03-20 $21.25 $21.25 $21.15 $21.18 $13.41 276,042
2017-03-17 $21.19 $21.24 $21.14 $21.20 $13.42 266,562
2017-03-16 $21.16 $21.17 $21.08 $21.13 $13.37 204,901
2017-03-15 $20.76 $21.14 $20.73 $21.10 $13.35 234,446
2017-03-14 $20.79 $20.79 $20.67 $20.70 $13.10 253,035
2017-03-13 $20.86 $20.94 $20.85 $20.88 $13.22 242,656
2017-03-10 $20.77 $20.82 $20.67 $20.78 $13.15 188,033
2017-03-09 $20.75 $20.79 $20.54 $20.59 $13.03 198,971
2017-03-08 $21.07 $21.07 $20.74 $20.77 $13.15 458,680
2017-03-07 $21.14 $21.18 $21.07 $21.09 $13.35 299,017
2017-03-06 $21.24 $21.26 $21.11 $21.18 $13.41 312,685
2017-03-03 $21.33 $21.35 $21.21 $21.35 $13.51 326,553
2017-03-02 $21.37 $21.37 $21.19 $21.20 $13.42 469,500
2017-03-01 $21.43 $21.54 $21.38 $21.44 $13.57 382,089
2017-02-28 $21.53 $21.60 $21.46 $21.49 $13.53 271,461
2017-02-27 $21.52 $21.60 $21.47 $21.54 $13.56 555,483
2017-02-24 $21.56 $21.57 $21.48 $21.52 $13.54 354,951
2017-02-23 $21.72 $21.74 $21.62 $21.68 $13.64 481,702
2017-02-22 $21.67 $21.68 $21.60 $21.67 $13.64 271,036
2017-02-21 $21.62 $21.72 $21.56 $21.71 $13.66 451,625
2017-02-17 $21.59 $21.61 $21.52 $21.61 $13.60 156,083
2017-02-16 $21.64 $21.73 $21.62 $21.63 $13.61 325,420
2017-02-15 $21.58 $21.64 $21.47 $21.63 $13.61 179,500
2017-02-14 $21.62 $21.62 $21.46 $21.61 $13.60 146,838
2017-02-13 $21.59 $21.60 $21.53 $21.57 $13.58 204,032
2017-02-10 $21.42 $21.56 $21.42 $21.55 $13.56 194,272
2017-02-09 $21.37 $21.40 $21.31 $21.38 $13.46 277,646
2017-02-08 $21.16 $21.24 $21.12 $21.24 $13.37 192,129
2017-02-07 $21.29 $21.29 $21.15 $21.16 $13.32 316,431
2017-02-06 $21.31 $21.32 $21.24 $21.31 $13.41 265,795
2017-02-03 $21.36 $21.43 $21.30 $21.41 $13.47 157,359
2017-02-02 $21.16 $21.26 $21.16 $21.25 $13.37 129,149
2017-02-01 $21.29 $21.31 $21.06 $21.15 $13.31 240,541
2017-01-31 $21.26 $21.31 $21.17 $21.30 $13.33 221,301
2017-01-30 $21.32 $21.34 $21.20 $21.27 $13.31 199,865
2017-01-27 $21.58 $21.58 $21.37 $21.44 $13.42 263,314
2017-01-26 $21.51 $21.55 $21.48 $21.52 $13.47 305,720
2017-01-25 $21.51 $21.54 $21.46 $21.53 $13.47 168,020
2017-01-24 $21.41 $21.54 $21.38 $21.51 $13.46 162,629
2017-01-23 $21.29 $21.38 $21.28 $21.37 $13.37 180,244
2017-01-20 $21.25 $21.34 $21.25 $21.33 $13.35 170,954
2017-01-19 $21.40 $21.40 $21.19 $21.24 $13.29 119,039
2017-01-18 $21.40 $21.44 $21.32 $21.35 $13.36 162,010
2017-01-17 $21.36 $21.47 $21.35 $21.43 $13.41 204,049
2017-01-13 $21.31 $21.36 $21.28 $21.35 $13.36 137,041
2017-01-12 $21.39 $21.39 $21.23 $21.33 $13.35 117,276
2017-01-11 $21.21 $21.34 $21.15 $21.30 $13.33 252,502
2017-01-10 $21.21 $21.24 $21.13 $21.21 $13.27 120,067
2017-01-09 $21.30 $21.30 $21.17 $21.21 $13.27 140,835
2017-01-06 $21.35 $21.35 $21.25 $21.28 $13.32 164,505
2017-01-05 $21.23 $21.37 $21.23 $21.33 $13.35 202,453
2017-01-04 $21.15 $21.28 $21.13 $21.26 $13.30 177,394
2017-01-03 $20.92 $21.07 $20.92 $21.05 $13.17 185,860
2016-12-30 $20.82 $20.85 $20.76 $20.81 $13.02 127,552
2016-12-29 $20.60 $20.79 $20.60 $20.77 $13.00 142,979
2016-12-28 $20.70 $20.75 $20.53 $20.55 $12.86 244,781
2016-12-27 $20.77 $20.83 $20.75 $20.76 $12.92 191,394
2016-12-23 $20.66 $20.73 $20.65 $20.73 $12.90 139,405
2016-12-22 $20.71 $20.78 $20.65 $20.70 $12.88 749,168
2016-12-21 $20.76 $20.83 $20.72 $20.73 $12.90 357,643
2016-12-20 $20.78 $20.82 $20.73 $20.79 $12.93 169,719
2016-12-19 $20.62 $20.70 $20.61 $20.69 $12.87 168,090
2016-12-16 $20.53 $20.69 $20.52 $20.60 $12.82 318,724
2016-12-15 $20.56 $20.58 $20.42 $20.46 $12.73 239,574
2016-12-14 $20.93 $21.00 $20.58 $20.60 $12.82 185,460
2016-12-13 $21.10 $21.10 $20.92 $20.98 $13.05 335,684
2016-12-12 $21.10 $21.15 $20.93 $20.94 $13.03 773,722
2016-12-09 $21.01 $21.10 $21.01 $21.08 $13.12 142,032
2016-12-08 $20.93 $21.04 $20.85 $21.01 $13.07 480,273
2016-12-07 $20.64 $20.95 $20.63 $20.93 $13.02 430,562
2016-12-06 $20.45 $20.62 $20.45 $20.61 $12.82 126,785
2016-12-05 $20.34 $20.48 $20.30 $20.48 $12.74 203,818
2016-12-02 $20.18 $20.32 $20.18 $20.21 $12.57 210,641
2016-12-01 $20.29 $20.42 $20.13 $20.16 $12.54 200,766
2016-11-30 $20.55 $20.56 $20.42 $20.44 $12.64 193,376
2016-11-29 $20.41 $20.56 $20.39 $20.51 $12.68 114,194
2016-11-28 $20.47 $20.54 $20.43 $20.44 $12.64 163,583
2016-11-25 $20.51 $20.52 $20.45 $20.48 $12.67 253,945
2016-11-23 $20.41 $20.43 $20.33 $20.39 $12.61 117,577
2016-11-22 $20.39 $20.47 $20.35 $20.46 $12.65 227,762
2016-11-21 $20.16 $20.31 $20.16 $20.29 $12.55 125,801
2016-11-18 $20.10 $20.19 $20.06 $20.12 $12.44 184,072
2016-11-17 $20.16 $20.23 $20.09 $20.09 $12.42 251,305
2016-11-16 $20.01 $20.12 $20.01 $20.07 $12.41 107,680
2016-11-15 $19.96 $20.13 $19.96 $20.12 $12.44 117,621
2016-11-14 $19.82 $19.99 $19.82 $19.96 $12.34 119,018
2016-11-11 $19.82 $19.97 $19.76 $19.94 $12.33 148,480
2016-11-10 $20.12 $20.12 $19.78 $19.94 $12.33 998,178
2016-11-09 $19.90 $20.20 $19.89 $20.13 $12.45 255,776
2016-11-08 $20.06 $20.20 $19.97 $20.14 $12.46 215,837
2016-11-07 $20.05 $20.10 $20.00 $20.09 $12.42 229,792
2016-11-04 $19.80 $19.86 $19.74 $19.77 $12.23 248,200
2016-11-03 $19.91 $19.97 $19.81 $19.85 $12.28 459,312
2016-11-02 $20.04 $20.08 $19.87 $19.88 $12.30 212,313
2016-11-01 $20.43 $20.43 $20.01 $20.09 $12.42 246,523
2016-10-31 $20.45 $20.48 $20.35 $20.44 $12.57 113,095
2016-10-28 $20.45 $20.51 $20.31 $20.35 $12.51 306,462
2016-10-27 $20.76 $20.76 $20.45 $20.45 $12.57 166,345
2016-10-26 $20.79 $20.82 $20.67 $20.71 $12.73 179,054
2016-10-25 $20.90 $20.93 $20.84 $20.86 $12.82 134,747
2016-10-24 $20.90 $20.93 $20.77 $20.86 $12.82 73,403
2016-10-21 $20.75 $20.85 $20.73 $20.84 $12.81 65,678
2016-10-20 $20.92 $20.92 $20.76 $20.86 $12.82 100,775
2016-10-19 $20.87 $20.98 $20.82 $20.93 $12.87 191,419
2016-10-18 $20.78 $20.88 $20.73 $20.82 $12.80 62,036
2016-10-17 $20.64 $20.68 $20.56 $20.57 $12.65 100,814
2016-10-14 $20.80 $20.83 $20.65 $20.66 $12.70 136,153
2016-10-13 $20.48 $20.70 $20.46 $20.64 $12.69 95,525
2016-10-12 $20.56 $20.67 $20.50 $20.61 $12.67 90,099
2016-10-11 $20.70 $20.70 $20.46 $20.53 $12.62 208,811
2016-10-10 $20.70 $20.87 $20.70 $20.79 $12.78 63,061
2016-10-07 $20.73 $20.79 $20.50 $20.63 $12.68 193,477
2016-10-06 $20.78 $20.79 $20.63 $20.73 $12.75 126,215
2016-10-05 $20.98 $21.02 $20.85 $20.86 $12.82 231,495
2016-10-04 $21.28 $21.28 $20.87 $20.95 $12.88 215,928
2016-10-03 $21.36 $21.36 $21.20 $21.28 $13.08 116,625
2016-09-30 $21.46 $21.55 $21.40 $21.47 $13.12 148,597
2016-09-29 $21.59 $21.64 $21.34 $21.41 $13.09 168,848
2016-09-28 $21.49 $21.64 $21.34 $21.62 $13.22 143,658
2016-09-27 $21.37 $21.47 $21.32 $21.40 $13.08 127,703
2016-09-26 $21.42 $21.54 $21.42 $21.43 $13.10 104,524
2016-09-23 $21.53 $21.59 $21.49 $21.51 $13.15 126,192
2016-09-22 $21.54 $21.65 $21.54 $21.64 $13.23 156,114
2016-09-21 $21.18 $21.40 $21.06 $21.37 $13.06 90,697
2016-09-20 $21.18 $21.19 $21.08 $21.08 $12.89 75,044
2016-09-19 $20.95 $21.16 $20.95 $21.08 $12.89 137,620
2016-09-16 $20.82 $20.89 $20.76 $20.86 $12.75 102,521
2016-09-15 $20.78 $20.98 $20.76 $20.93 $12.79 126,851
2016-09-14 $20.80 $20.94 $20.76 $20.80 $12.72 144,996
2016-09-13 $21.04 $21.04 $20.65 $20.74 $12.68 302,536
2016-09-12 $20.94 $21.31 $20.90 $21.25 $12.99 339,636
2016-09-09 $21.66 $21.66 $21.12 $21.12 $12.91 300,605
2016-09-08 $21.85 $21.90 $21.79 $21.86 $13.36 126,121
2016-09-07 $21.77 $21.86 $21.75 $21.86 $13.36 108,640
2016-09-06 $21.61 $21.75 $21.57 $21.74 $13.29 314,507
2016-09-02 $21.46 $21.59 $21.40 $21.56 $13.18 99,383
2016-09-01 $21.39 $21.39 $21.21 $21.34 $13.05 145,605
2016-08-31 $21.46 $21.51 $21.36 $21.47 $13.05 148,036
2016-08-30 $21.55 $21.57 $21.47 $21.52 $13.08 143,348
2016-08-29 $21.45 $21.56 $21.44 $21.54 $13.09 134,608
2016-08-26 $21.71 $21.84 $21.37 $21.45 $13.04 257,236
2016-08-25 $21.62 $21.72 $21.61 $21.65 $13.16 145,297
2016-08-24 $21.74 $21.77 $21.60 $21.62 $13.14 204,024
2016-08-23 $21.76 $21.83 $21.74 $21.76 $13.23 139,260
2016-08-22 $21.57 $21.63 $21.51 $21.63 $13.15 140,363
2016-08-19 $21.51 $21.62 $21.49 $21.62 $13.14 146,240
2016-08-18 $21.60 $21.77 $21.57 $21.66 $13.17 235,389
2016-08-17 $21.65 $21.66 $21.46 $21.62 $13.14 197,141
2016-08-16 $21.79 $21.79 $21.68 $21.69 $13.19 275,981
2016-08-15 $21.74 $21.87 $21.74 $21.80 $13.25 167,597
2016-08-12 $21.69 $21.82 $21.65 $21.67 $13.17 124,106
2016-08-11 $21.75 $21.75 $21.65 $21.73 $13.21 194,921
2016-08-10 $21.78 $21.83 $21.68 $21.71 $13.20 153,252
2016-08-09 $21.63 $21.73 $21.62 $21.70 $13.19 198,706
2016-08-08 $21.53 $21.64 $21.53 $21.60 $13.13 124,305
2016-08-05 $21.42 $21.55 $21.36 $21.52 $13.08 128,233
2016-08-04 $21.35 $21.41 $21.26 $21.38 $13.00 102,997
2016-08-03 $21.19 $21.29 $21.03 $21.29 $12.94 120,688
2016-08-02 $21.38 $21.43 $21.21 $21.25 $12.92 280,417
2016-08-01 $21.52 $21.53 $21.38 $21.41 $13.01 224,713
2016-07-29 $21.45 $21.67 $21.45 $21.65 $13.09 370,269
2016-07-28 $21.28 $21.40 $21.25 $21.39 $12.93 67,686
2016-07-27 $21.37 $21.38 $21.13 $21.29 $12.87 441,286
2016-07-26 $21.35 $21.43 $21.29 $21.33 $12.89 168,239
2016-07-25 $21.33 $21.38 $21.26 $21.30 $12.88 114,835
2016-07-22 $21.37 $21.39 $21.31 $21.36 $12.91 134,829
2016-07-21 $21.38 $21.46 $21.32 $21.34 $12.90 105,850
2016-07-20 $21.37 $21.38 $21.21 $21.36 $12.91 101,272
2016-07-19 $21.31 $21.31 $21.21 $21.26 $12.85 97,607
2016-07-18 $21.21 $21.37 $21.17 $21.35 $12.91 72,617
2016-07-15 $21.21 $21.25 $21.11 $21.22 $12.83 186,291
2016-07-14 $21.36 $21.36 $21.23 $21.26 $12.85 157,269
2016-07-13 $21.20 $21.25 $21.10 $21.18 $12.80 187,205
2016-07-12 $21.18 $21.29 $21.13 $21.19 $12.81 271,176
2016-07-11 $20.80 $21.00 $20.80 $20.95 $12.66 175,992
2016-07-08 $20.65 $20.79 $20.61 $20.76 $12.55 171,364
2016-07-07 $20.60 $20.65 $20.37 $20.43 $12.35 112,003
2016-07-06 $20.36 $20.55 $20.26 $20.55 $12.42 169,118
2016-07-05 $20.59 $20.65 $20.40 $20.45 $12.36 174,608
2016-07-01 $20.74 $20.83 $20.73 $20.80 $12.57 189,712
2016-06-30 $20.64 $20.82 $20.51 $20.81 $12.51 213,478
2016-06-29 $20.50 $20.64 $20.45 $20.60 $12.38 319,090
2016-06-28 $20.15 $20.30 $20.11 $20.27 $12.18 1,809,086
2016-06-27 $20.14 $20.14 $19.68 $19.78 $11.89 341,843
2016-06-24 $20.12 $20.54 $20.04 $20.26 $12.18 550,435
2016-06-23 $21.02 $21.12 $20.95 $21.11 $12.69 266,013
2016-06-22 $20.95 $20.95 $20.77 $20.79 $12.49 142,687
2016-06-21 $20.89 $20.96 $20.80 $20.88 $12.55 64,144
2016-06-20 $20.91 $20.97 $20.84 $20.85 $12.53 127,223
2016-06-17 $20.52 $20.64 $20.52 $20.59 $12.37 110,242
2016-06-16 $20.29 $20.46 $20.08 $20.46 $12.30 457,684
2016-06-15 $20.40 $20.54 $20.34 $20.42 $12.27 1,450,903
2016-06-14 $20.45 $20.45 $20.20 $20.30 $12.20 207,115
2016-06-13 $20.63 $20.69 $20.45 $20.47 $12.30 293,803
2016-06-10 $20.93 $20.94 $20.69 $20.73 $12.46 216,022
2016-06-09 $21.04 $21.11 $20.98 $21.08 $12.67 97,752
2016-06-08 $21.07 $21.16 $21.06 $21.15 $12.71 102,034
2016-06-07 $20.98 $21.09 $20.97 $21.02 $12.63 170,334
2016-06-06 $20.84 $20.95 $20.84 $20.89 $12.55 111,085
2016-06-03 $20.69 $20.81 $20.66 $20.80 $12.50 167,757
2016-06-02 $20.45 $20.60 $20.45 $20.59 $12.37 132,379
2016-06-01 $20.46 $20.55 $20.36 $20.55 $12.35 94,959
2016-05-31 $20.64 $20.71 $20.54 $20.62 $12.32 387,639
2016-05-27 $20.62 $20.64 $20.56 $20.62 $12.32 264,404
2016-05-26 $20.55 $20.64 $20.54 $20.58 $12.30 83,729
2016-05-25 $20.50 $20.56 $20.37 $20.55 $12.28 167,976
2016-05-24 $20.24 $20.38 $20.23 $20.36 $12.17 125,911
2016-05-23 $20.25 $20.28 $20.17 $20.22 $12.08 105,221
2016-05-20 $20.21 $20.31 $20.20 $20.31 $12.14 95,673
2016-05-19 $20.14 $20.14 $19.95 $20.12 $12.02 193,588
2016-05-18 $20.46 $20.52 $20.13 $20.22 $12.08 129,964
2016-05-17 $20.66 $20.75 $20.47 $20.52 $12.26 359,371
2016-05-16 $20.53 $20.68 $20.50 $20.66 $12.34 107,596
2016-05-13 $20.57 $20.59 $20.43 $20.45 $12.22 140,561
2016-05-12 $20.84 $20.84 $20.53 $20.64 $12.33 93,951
2016-05-11 $20.70 $20.76 $20.61 $20.66 $12.34 112,510
2016-05-10 $20.68 $20.74 $20.60 $20.73 $12.39 111,159
2016-05-09 $20.53 $20.58 $20.37 $20.53 $12.27 128,104
2016-05-06 $20.22 $20.48 $20.22 $20.48 $12.24 70,556
2016-05-05 $20.42 $20.47 $20.28 $20.37 $12.17 84,909
2016-05-04 $20.17 $20.34 $20.17 $20.32 $12.14 90,084
2016-05-03 $20.51 $20.52 $20.27 $20.37 $12.17 115,757
2016-05-02 $20.73 $20.73 $20.53 $20.64 $12.33 94,349
2016-04-29 $20.71 $20.78 $20.55 $20.72 $12.31 93,058
2016-04-28 $20.78 $20.89 $20.67 $20.70 $12.30 270,580
2016-04-27 $20.76 $20.83 $20.66 $20.80 $12.36 78,676
2016-04-26 $20.72 $20.80 $20.69 $20.80 $12.36 56,889
2016-04-25 $20.65 $20.65 $20.55 $20.60 $12.24 108,979
2016-04-22 $20.64 $20.73 $20.61 $20.70 $12.30 126,389
2016-04-21 $20.86 $20.86 $20.56 $20.60 $12.24 114,044
2016-04-20 $20.83 $20.92 $20.75 $20.81 $12.36 121,750
2016-04-19 $20.70 $20.82 $20.65 $20.81 $12.36 141,496
2016-04-18 $20.41 $20.61 $20.35 $20.54 $12.20 110,783
2016-04-15 $20.41 $20.53 $20.40 $20.46 $12.15 247,672
2016-04-14 $20.43 $20.48 $20.37 $20.40 $12.12 81,515
2016-04-13 $20.35 $20.42 $20.27 $20.39 $12.11 155,621
2016-04-12 $20.04 $20.30 $19.98 $20.24 $12.02 211,017
2016-04-11 $19.84 $20.05 $19.84 $19.92 $11.83 138,812
2016-04-08 $19.69 $19.84 $19.69 $19.73 $11.72 81,746
2016-04-07 $19.59 $19.62 $19.43 $19.51 $11.59 98,248
2016-04-06 $19.54 $19.71 $19.48 $19.69 $11.70 80,442
2016-04-05 $19.56 $19.56 $19.38 $19.51 $11.59 689,215
2016-04-04 $19.92 $19.92 $19.69 $19.70 $11.70 83,796
2016-04-01 $19.85 $19.93 $19.70 $19.92 $11.83 152,700
2016-03-31 $20.17 $20.23 $20.16 $20.19 $11.92 90,835
2016-03-30 $20.18 $20.33 $20.14 $20.17 $11.91 140,452
2016-03-29 $19.72 $20.09 $19.58 $20.07 $11.85 113,159
2016-03-28 $19.82 $19.82 $19.65 $19.74 $11.66 77,112
2016-03-24 $19.56 $19.70 $19.47 $19.69 $11.63 97,882
2016-03-23 $20.05 $20.05 $19.70 $19.71 $11.64 160,868
2016-03-22 $20.01 $20.20 $20.00 $20.16 $11.90 65,673
2016-03-21 $20.10 $20.23 $20.08 $20.13 $11.89 125,679
2016-03-18 $20.26 $20.33 $20.16 $20.17 $11.91 105,663
2016-03-17 $19.88 $20.30 $19.88 $20.23 $11.94 108,664
2016-03-16 $19.38 $19.82 $19.38 $19.82 $11.70 84,253
2016-03-15 $19.52 $19.52 $19.32 $19.40 $11.45 144,467
2016-03-14 $19.79 $19.79 $19.63 $19.72 $11.64 142,843
2016-03-11 $19.62 $19.86 $19.62 $19.86 $11.73 157,945
2016-03-10 $19.44 $19.56 $19.15 $19.34 $11.42 170,904
2016-03-09 $19.38 $19.49 $19.35 $19.42 $11.47 141,832
2016-03-08 $19.58 $19.58 $19.23 $19.26 $11.37 157,872
2016-03-07 $19.39 $19.68 $19.37 $19.62 $11.58 175,485
2016-03-04 $19.34 $19.60 $19.30 $19.46 $11.49 211,868
2016-03-03 $18.92 $19.22 $18.86 $19.22 $11.35 166,756
2016-03-02 $18.55 $18.83 $18.54 $18.83 $11.12 151,667
2016-03-01 $18.45 $18.65 $18.39 $18.62 $10.99 470,583
2016-02-29 $18.34 $18.58 $18.34 $18.44 $10.82 182,847
2016-02-26 $18.42 $18.50 $18.30 $18.32 $10.75 344,848
2016-02-25 $18.27 $18.40 $18.20 $18.39 $10.79 161,821
2016-02-24 $17.99 $18.22 $17.82 $18.20 $10.68 130,538
2016-02-23 $18.28 $18.40 $18.22 $18.23 $10.69 230,459
2016-02-22 $18.29 $18.46 $18.29 $18.43 $10.81 208,298
2016-02-19 $18.08 $18.18 $18.02 $18.15 $10.65 136,496
2016-02-18 $18.26 $18.28 $18.13 $18.15 $10.65 141,228
2016-02-17 $17.92 $18.20 $17.92 $18.19 $10.67 178,005
2016-02-16 $17.71 $17.85 $17.61 $17.83 $10.46 188,129
2016-02-12 $17.39 $17.53 $17.30 $17.51 $10.27 155,024
2016-02-11 $17.33 $17.33 $17.11 $17.26 $10.13 303,345
2016-02-10 $17.63 $17.64 $17.45 $17.46 $10.24 162,199
2016-02-09 $17.54 $17.63 $17.37 $17.50 $10.27 204,586
2016-02-08 $17.97 $17.97 $17.65 $17.82 $10.45 242,597
2016-02-05 $18.33 $18.33 $18.06 $18.10 $10.62 81,691
2016-02-04 $18.28 $18.49 $18.28 $18.35 $10.77 152,805
2016-02-03 $18.18 $18.35 $17.92 $18.31 $10.74 148,384
2016-02-02 $18.22 $18.26 $17.98 $18.03 $10.58 129,101
2016-02-01 $18.33 $18.49 $18.25 $18.41 $10.80 141,990
2016-01-29 $18.26 $18.51 $18.25 $18.50 $10.78 225,063
2016-01-28 $18.17 $18.29 $18.05 $18.18 $10.60 184,637
2016-01-27 $18.09 $18.25 $17.90 $17.97 $10.47 175,025
2016-01-26 $17.89 $18.12 $17.82 $18.10 $10.55 1,146,181
2016-01-25 $18.01 $18.05 $17.76 $17.77 $10.36 127,783
2016-01-22 $17.97 $18.10 $17.90 $18.08 $10.54 327,737
2016-01-21 $17.47 $17.78 $17.36 $17.59 $10.25 212,202
2016-01-20 $17.52 $17.62 $17.01 $17.47 $10.18 643,850
2016-01-19 $17.96 $18.00 $17.66 $17.74 $10.34 238,508
2016-01-15 $17.79 $17.84 $17.52 $17.71 $10.32 343,798
2016-01-14 $18.25 $18.47 $18.06 $18.34 $10.69 320,869
2016-01-13 $18.65 $18.69 $18.14 $18.22 $10.62 392,248
2016-01-12 $18.79 $18.79 $18.44 $18.60 $10.84 178,776
2016-01-11 $18.74 $18.76 $18.52 $18.65 $10.87 193,374
2016-01-08 $18.95 $18.95 $18.59 $18.63 $10.86 229,682
2016-01-07 $18.90 $19.03 $18.79 $18.80 $10.96 412,920
2016-01-06 $19.25 $19.34 $19.20 $19.26 $11.23 228,614
2016-01-05 $19.44 $19.56 $19.34 $19.54 $11.39 164,077
2016-01-04 $19.44 $19.63 $19.26 $19.47 $11.35 121,336
2015-12-31 $19.72 $19.85 $19.70 $19.72 $11.49 245,121
2015-12-30 $19.90 $19.94 $19.80 $19.80 $11.54 326,717
2015-12-29 $19.93 $19.99 $19.89 $19.95 $11.63 394,339
2015-12-28 $19.94 $19.94 $19.80 $19.85 $11.50 353,644
2015-12-24 $19.88 $19.98 $19.88 $19.96 $11.56 144,769
2015-12-23 $19.78 $19.90 $19.77 $19.89 $11.52 233,590
2015-12-22 $19.51 $19.71 $19.49 $19.67 $11.40 689,735
2015-12-21 $19.52 $19.61 $19.40 $19.49 $11.29 431,647
2015-12-18 $19.47 $19.55 $19.39 $19.39 $11.23 352,862
2015-12-17 $19.55 $19.61 $19.43 $19.44 $11.26 215,701
2015-12-16 $19.32 $19.64 $19.30 $19.60 $11.36 130,751
2015-12-15 $19.10 $19.25 $19.10 $19.21 $11.13 302,424
2015-12-14 $19.15 $19.20 $18.87 $19.00 $11.01 381,378
2015-12-11 $19.39 $19.40 $19.08 $19.11 $11.07 308,820
2015-12-10 $19.64 $19.71 $19.54 $19.54 $11.32 195,938
2015-12-09 $19.64 $19.84 $19.53 $19.62 $11.37 261,813
2015-12-08 $19.64 $19.69 $19.55 $19.64 $11.38 426,307
2015-12-07 $19.97 $20.01 $19.82 $19.86 $11.51 503,976
2015-12-04 $20.00 $20.13 $19.98 $20.07 $11.63 131,231
2015-12-03 $20.21 $20.21 $19.98 $20.01 $11.59 192,239
2015-12-02 $20.27 $20.28 $20.04 $20.06 $11.62 224,572
2015-12-01 $20.27 $20.35 $20.27 $20.35 $11.79 144,043
2015-11-30 $20.39 $20.39 $20.26 $20.28 $11.68 133,172
2015-11-27 $20.26 $20.33 $20.25 $20.33 $11.71 91,026
2015-11-25 $20.29 $20.31 $20.20 $20.27 $11.67 232,890
2015-11-24 $20.16 $20.37 $20.16 $20.34 $11.71 307,979
2015-11-23 $20.37 $20.41 $20.27 $20.31 $11.70 156,665
2015-11-20 $20.50 $20.50 $20.36 $20.38 $11.74 171,834
2015-11-19 $20.30 $20.42 $20.30 $20.36 $11.73 211,813
2015-11-18 $20.04 $20.20 $20.04 $20.20 $11.63 310,861
2015-11-17 $20.08 $20.12 $19.94 $19.97 $11.50 211,167
2015-11-16 $19.73 $20.00 $19.73 $19.99 $11.51 317,844
2015-11-13 $19.86 $19.87 $19.70 $19.72 $11.36 158,972
2015-11-12 $20.01 $20.04 $19.87 $19.87 $11.44 205,642
2015-11-11 $20.16 $20.21 $20.07 $20.08 $11.56 101,993
2015-11-10 $19.92 $20.05 $19.92 $20.04 $11.54 153,304
2015-11-09 $20.15 $20.19 $19.96 $19.99 $11.51 214,908
2015-11-06 $20.35 $20.35 $20.18 $20.32 $11.70 188,470
2015-11-05 $20.57 $20.57 $20.41 $20.52 $11.82 113,605
2015-11-04 $20.70 $20.74 $20.49 $20.54 $11.83 170,243
2015-11-03 $20.59 $20.80 $20.56 $20.74 $11.94 286,548
2015-11-02 $20.58 $20.70 $20.50 $20.67 $11.90 359,628
2015-10-30 $20.60 $20.69 $20.55 $20.61 $11.80 147,245
2015-10-29 $20.60 $20.65 $20.54 $20.55 $11.77 116,174
2015-10-28 $20.67 $20.85 $20.50 $20.70 $11.85 147,016
2015-10-27 $20.86 $20.93 $20.61 $20.64 $11.82 150,580
2015-10-26 $21.02 $21.05 $20.90 $20.95 $11.99 117,839
2015-10-23 $21.09 $21.11 $21.00 $21.06 $12.06 127,993
2015-10-22 $20.88 $21.01 $20.88 $20.92 $11.98 593,832
2015-10-21 $20.93 $20.93 $20.75 $20.75 $11.88 111,355
2015-10-20 $20.84 $20.96 $20.82 $20.90 $11.97 146,616
2015-10-19 $20.87 $20.90 $20.80 $20.84 $11.93 113,188
2015-10-16 $20.93 $20.98 $20.89 $20.94 $11.99 114,881
2015-10-15 $20.75 $20.93 $20.66 $20.90 $11.97 116,172
2015-10-14 $20.68 $20.75 $20.63 $20.69 $11.85 151,985
2015-10-13 $20.63 $20.79 $20.52 $20.54 $11.76 146,290
2015-10-12 $20.88 $20.91 $20.83 $20.84 $11.93 83,773
2015-10-09 $20.97 $21.00 $20.85 $20.88 $11.96 86,832
2015-10-08 $20.65 $20.90 $20.62 $20.90 $11.96 236,190
2015-10-07 $20.59 $20.75 $20.56 $20.75 $11.88 188,287
2015-10-06 $20.29 $20.47 $20.29 $20.41 $11.69 100,687
2015-10-05 $20.09 $20.34 $20.09 $20.33 $11.64 135,840
2015-10-02 $19.52 $19.90 $19.42 $19.89 $11.39 166,102
2015-10-01 $19.64 $19.73 $19.42 $19.64 $11.25 1,407,140
2015-09-30 $19.64 $19.68 $19.49 $19.65 $11.18 211,688
2015-09-29 $19.48 $19.56 $19.37 $19.41 $11.05 202,862
2015-09-28 $19.90 $19.90 $19.48 $19.51 $11.10 294,801
2015-09-25 $20.13 $20.13 $19.93 $20.00 $11.38 127,693
2015-09-24 $19.88 $20.04 $19.81 $20.03 $11.40 244,664
2015-09-23 $20.05 $20.13 $19.96 $19.98 $11.37 251,327
2015-09-22 $20.08 $20.14 $19.98 $20.07 $11.42 172,660
2015-09-21 $20.40 $20.49 $20.35 $20.42 $11.62 150,395
2015-09-18 $20.41 $20.53 $20.30 $20.35 $11.58 249,558
2015-09-17 $20.42 $20.85 $20.38 $20.60 $11.72 206,206
2015-09-16 $20.25 $20.50 $20.25 $20.48 $11.66 140,055
2015-09-15 $20.08 $20.22 $20.07 $20.21 $11.50 114,555
2015-09-14 $20.21 $20.21 $20.08 $20.17 $11.48 165,721
2015-09-11 $20.07 $20.22 $20.03 $20.22 $11.51 149,195
2015-09-10 $20.04 $20.24 $20.03 $20.15 $11.47 133,585
2015-09-09 $20.42 $20.45 $20.06 $20.06 $11.42 199,371
2015-09-08 $20.23 $20.27 $20.11 $20.27 $11.54 261,884
2015-09-04 $19.77 $19.81 $19.59 $19.68 $11.20 357,199
2015-09-03 $19.99 $20.13 $19.93 $19.98 $11.37 226,228
2015-09-02 $20.09 $20.09 $19.82 $20.00 $11.38 402,907

Global X SuperDividend ETF (SDIV) News Headlines

Recent Global X SuperDividend ETF (SDIV) News
Similar Companies to Global X SuperDividend ETF (SDIV) 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.