ProShares Short Oil & Gas (DDG) Exchange: NYSE ARCA

Data as of March 29, 2024

$10.60 ($0.00) 0.00%

ProShares Short Oil & Gas - Daily Information
Click for more stock information on ProShares Short Oil & Gas.
Daily Information Data
Date March 29, 2024
Open $10.60
Previous Close $10.60
High $10.60
Low $10.60
Adjusted Open $10.60
Previous Adjusted Close $10.60
Adjusted High $10.60
Adjusted Low $10.60
Historical Stock Data for ProShares Short Oil & Gas (DDG)
Date Open High Low Close Adj.Close Volume
2023-05-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-05-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-04-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-31 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-02-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-31 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-01-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-12-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-31 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-10-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-09-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-31 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-08-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-07-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-30 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-29 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-28 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-21 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-15 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-14 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-08 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-07 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-02 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-06-01 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-31 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-27 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-26 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-25 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-24 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-23 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-20 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-19 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-18 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-17 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-13 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-12 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-11 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-10 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-09 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-06 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-05 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-05-02 $10.88 $10.88 $10.60 $10.60 $10.60 11,725
2022-04-29 $10.42 $10.76 $10.38 $10.76 $10.76 10,100
2022-04-28 $10.70 $10.91 $10.41 $10.50 $10.50 8,755
2022-04-27 $10.83 $11.00 $10.75 $10.80 $10.80 47,351
2022-04-26 $11.00 $11.06 $10.70 $10.95 $10.95 59,751
2022-04-25 $11.00 $11.36 $10.96 $10.97 $10.97 41,430
2022-04-22 $10.39 $10.64 $10.37 $10.63 $10.63 12,987
2022-04-21 $10.07 $10.41 $10.00 $10.38 $10.38 15,684
2022-04-20 $10.10 $10.12 $10.03 $10.06 $10.06 6,125
2022-04-19 $10.00 $10.14 $10.00 $10.13 $10.13 2,672
2022-04-18 $10.34 $10.34 $10.01 $10.03 $10.03 2,986
2022-04-14 $10.16 $10.20 $10.15 $10.17 $10.17 7,058
2022-04-13 $10.52 $10.52 $10.22 $10.23 $10.23 5,088
2022-04-12 $10.30 $10.38 $10.21 $10.38 $10.38 7,651
2022-04-11 $10.48 $10.56 $10.43 $10.56 $10.56 11,771
2022-04-08 $10.46 $10.46 $10.20 $10.23 $10.23 11,547
2022-04-07 $10.66 $10.80 $10.48 $10.48 $10.48 22,399
2022-04-06 $10.62 $10.64 $10.49 $10.63 $10.63 7,410
2022-04-05 $10.49 $10.69 $10.33 $10.69 $10.69 5,459
2022-04-04 $10.50 $10.63 $10.42 $10.51 $10.51 4,349
2022-04-01 $10.94 $10.94 $10.47 $10.53 $10.53 10,581
2022-03-31 $10.56 $10.62 $10.45 $10.61 $10.61 9,334
2022-03-30 $10.51 $10.63 $10.48 $10.53 $10.53 4,903
2022-03-29 $10.85 $10.96 $10.62 $10.64 $10.64 17,125
2022-03-28 $10.70 $10.74 $10.55 $10.58 $10.58 15,589
2022-03-25 $10.62 $10.62 $10.33 $10.34 $10.34 15,960
2022-03-24 $10.58 $10.63 $10.48 $10.58 $10.58 23,493
2022-03-23 $10.50 $10.76 $10.50 $10.59 $10.59 23,930
2022-03-22 $10.90 $11.06 $10.72 $10.79 $10.79 15,312
2022-03-21 $11.04 $11.04 $10.70 $10.72 $10.72 16,103
2022-03-18 $11.10 $11.24 $11.05 $11.15 $11.15 52,661
2022-03-17 $11.59 $11.59 $11.11 $11.16 $11.16 16,672
2022-03-16 $11.47 $11.68 $11.44 $11.56 $11.56 23,724
2022-03-15 $11.37 $11.73 $11.37 $11.51 $11.51 54,528
2022-03-14 $10.87 $11.26 $10.87 $11.15 $11.15 25,728
2022-03-11 $10.94 $10.94 $10.72 $10.81 $10.81 16,538
2022-03-10 $11.06 $11.06 $10.73 $10.73 $10.73 44,084
2022-03-09 $11.22 $11.22 $10.83 $11.04 $11.04 46,634
2022-03-08 $10.82 $11.03 $10.41 $10.73 $10.73 54,196
2022-03-07 $11.10 $11.10 $10.72 $10.87 $10.87 49,309
2022-03-04 $11.37 $11.37 $11.10 $11.10 $11.10 24,307
2022-03-03 $11.78 $11.78 $11.33 $11.39 $11.39 42,957
2022-03-02 $12.24 $12.24 $11.32 $11.38 $11.38 25,733
2022-03-01 $11.70 $11.75 $11.52 $11.67 $11.67 7,781
2022-02-28 $12.10 $12.10 $11.76 $11.78 $11.78 9,654
2022-02-25 $12.44 $12.45 $12.10 $12.11 $12.11 12,478
2022-02-24 $12.20 $12.72 $12.20 $12.44 $12.44 38,668
2022-02-23 $12.36 $12.43 $12.31 $12.36 $12.36 12,784
2022-02-22 $12.14 $12.64 $11.90 $12.52 $12.52 13,279
2022-02-18 $12.39 $12.39 $12.24 $12.29 $12.29 7,103
2022-02-17 $12.15 $12.25 $12.14 $12.19 $12.19 3,256
2022-02-16 $12.13 $12.20 $12.01 $12.17 $12.17 14,863
2022-02-15 $12.45 $12.47 $12.27 $12.28 $12.28 16,935
2022-02-14 $12.10 $12.28 $12.10 $12.15 $12.15 8,287
2022-02-11 $12.18 $12.18 $11.87 $11.89 $11.89 8,630
2022-02-10 $12.12 $12.26 $12.02 $12.23 $12.23 1,419
2022-02-09 $12.16 $12.19 $12.07 $12.15 $12.15 13,249
2022-02-08 $12.28 $12.32 $12.22 $12.27 $12.27 20,718
2022-02-07 $12.28 $12.28 $12.00 $12.02 $12.02 7,093
2022-02-04 $11.92 $12.20 $11.92 $12.18 $12.18 32,814
2022-02-03 $12.35 $12.42 $12.34 $12.34 $12.34 15,235
2022-02-02 $12.36 $12.44 $12.20 $12.20 $12.20 4,737
2022-02-01 $12.70 $12.70 $12.24 $12.24 $12.24 12,969
2022-01-31 $12.91 $13.01 $12.63 $12.71 $12.71 3,583
2022-01-28 $12.78 $13.00 $12.78 $12.80 $12.80 8,162
2022-01-27 $12.63 $12.92 $12.54 $12.76 $12.76 12,533
2022-01-26 $12.78 $12.94 $12.60 $12.85 $12.85 12,976
2022-01-25 $13.38 $13.53 $12.82 $12.85 $12.85 22,651
2022-01-24 $13.80 $13.95 $13.32 $13.35 $13.35 46,786
2022-01-21 $13.30 $13.57 $13.30 $13.41 $13.41 46,146
2022-01-20 $13.01 $13.19 $12.82 $13.15 $13.15 48,369
2022-01-19 $13.08 $13.08 $12.93 $13.01 $13.01 9,336
2022-01-18 $12.94 $13.05 $12.88 $12.95 $12.95 5,061
2022-01-14 $13.04 $13.15 $12.93 $12.95 $12.95 9,593
2022-01-13 $13.52 $13.52 $13.07 $13.28 $13.28 11,029
2022-01-12 $13.22 $13.25 $13.12 $13.19 $13.19 15,492
2022-01-11 $13.43 $13.43 $13.21 $13.23 $13.23 5,205
2022-01-10 $13.73 $13.74 $13.69 $13.69 $13.69 604
2022-01-07 $13.70 $13.70 $13.61 $13.62 $13.62 5,239
2022-01-06 $13.91 $13.91 $13.80 $13.82 $13.82 1,995
2022-01-05 $13.93 $14.12 $13.81 $14.12 $14.12 7,975
2022-01-04 $14.49 $14.49 $14.06 $14.08 $14.08 5,543
2022-01-03 $14.82 $14.82 $14.58 $14.58 $14.58 1,491
2021-12-31 $15.09 $15.09 $14.97 $15.00 $15.00 1,172
2021-12-30 $14.97 $15.05 $14.97 $15.05 $15.05 552
2021-12-29 $14.92 $14.95 $14.92 $14.95 $14.95 843
2021-12-28 $14.59 $14.88 $14.59 $14.87 $14.87 4,501
2021-12-27 $15.13 $15.13 $14.85 $14.85 $14.85 2,581
2021-12-23 $15.01 $15.15 $15.01 $15.15 $15.15 1,659
2021-12-22 $15.32 $15.38 $15.08 $15.18 $15.18 3,511
2021-12-21 $15.39 $15.39 $15.24 $15.29 $15.29 1,630
2021-12-20 $15.51 $16.07 $15.51 $15.73 $15.73 6,220
2021-12-17 $15.54 $15.59 $15.37 $15.52 $15.52 4,081
2021-12-16 $15.05 $15.20 $14.94 $15.19 $15.19 7,712
2021-12-15 $15.32 $15.64 $15.20 $15.31 $15.31 2,936
2021-12-14 $15.30 $15.35 $15.00 $15.27 $15.27 7,625
2021-12-13 $15.24 $15.24 $15.05 $15.16 $15.16 7,716
2021-12-10 $14.86 $15.00 $14.77 $14.77 $14.77 3,932
2021-12-09 $14.85 $14.91 $14.83 $14.85 $14.85 3,703
2021-12-08 $14.63 $14.74 $14.63 $14.72 $14.72 3,603
2021-12-07 $14.74 $14.75 $14.59 $14.75 $14.75 10,355
2021-12-06 $15.01 $15.10 $14.92 $15.10 $15.10 3,391
2021-12-03 $15.01 $15.44 $15.01 $15.33 $15.33 5,080
2021-12-02 $15.51 $15.51 $15.16 $15.21 $15.21 10,102
2021-12-01 $15.09 $15.60 $14.97 $15.60 $15.60 12,031
2021-11-30 $15.28 $15.48 $15.27 $15.44 $15.44 5,600
2021-11-29 $15.15 $15.15 $14.91 $15.03 $15.03 2,699
2021-11-26 $15.29 $15.49 $15.16 $15.18 $15.18 16,152
2021-11-24 $14.58 $14.58 $14.58 $14.58 $14.58 355
2021-11-23 $14.80 $14.80 $14.72 $14.74 $14.74 5,140
2021-11-22 $15.51 $15.51 $14.95 $15.14 $15.14 7,762
2021-11-19 $15.29 $15.46 $15.29 $15.43 $15.43 10,820
2021-11-18 $14.81 $15.01 $14.78 $14.90 $14.90 2,066
2021-11-17 $14.76 $14.85 $14.73 $14.81 $14.81 2,988
2021-11-16 $14.57 $14.58 $14.57 $14.58 $14.58 557
2021-11-15 $14.77 $14.79 $14.58 $14.63 $14.63 1,934
2021-11-12 $14.79 $14.79 $14.74 $14.74 $14.74 523
2021-11-11 $14.76 $14.76 $14.63 $14.69 $14.69 3,574
2021-11-10 $14.45 $14.78 $14.44 $14.78 $14.78 12,483
2021-11-09 $14.50 $14.50 $14.39 $14.39 $14.39 5,654
2021-11-08 $14.33 $14.44 $14.33 $14.44 $14.44 4,692
2021-11-05 $14.51 $14.61 $14.50 $14.59 $14.59 3,008
2021-11-04 $14.80 $14.87 $14.79 $14.79 $14.79 809
2021-11-03 $14.69 $14.80 $14.69 $14.80 $14.80 2,309
2021-11-02 $14.68 $14.68 $14.68 $14.68 $14.68 541
2021-11-01 $14.75 $14.75 $14.48 $14.54 $14.54 19,015
2021-10-29 $14.80 $14.80 $14.75 $14.77 $14.77 2,834
2021-10-28 $14.76 $14.76 $14.71 $14.71 $14.71 661
2021-10-27 $14.70 $14.82 $14.57 $14.81 $14.81 9,047
2021-10-26 $14.41 $14.43 $14.41 $14.43 $14.43 344
2021-10-25 $14.57 $14.57 $14.50 $14.53 $14.53 1,598
2021-10-22 $14.86 $14.86 $14.73 $14.73 $14.73 1,358
2021-10-21 $14.68 $14.95 $14.68 $14.89 $14.89 2,539
2021-10-20 $14.71 $14.73 $14.64 $14.64 $14.64 584
2021-10-19 $14.99 $14.99 $14.74 $14.74 $14.74 817
2021-10-18 $14.76 $14.95 $14.76 $14.89 $14.89 1,533
2021-10-15 $14.88 $14.91 $14.75 $14.91 $14.91 2,087
2021-10-14 $15.09 $15.09 $14.98 $14.99 $14.99 3,934
2021-10-13 $15.30 $15.40 $15.12 $15.16 $15.16 17,018
2021-10-12 $15.10 $15.27 $15.10 $15.20 $15.20 3,533
2021-10-11 $15.05 $15.19 $15.05 $15.19 $15.19 2,365
2021-10-08 $15.32 $15.32 $15.14 $15.15 $15.15 13,477
2021-10-07 $15.85 $15.85 $15.55 $15.63 $15.63 1,805
2021-10-06 $16.01 $16.02 $15.74 $15.77 $15.77 15,802
2021-10-05 $15.51 $15.63 $15.40 $15.58 $15.58 7,105
2021-10-04 $15.72 $15.72 $15.59 $15.67 $15.67 1,325
2021-10-01 $16.13 $16.30 $15.97 $15.97 $15.97 4,391
2021-09-30 $16.29 $16.42 $16.29 $16.36 $16.36 4,344
2021-09-29 $16.21 $16.24 $16.10 $16.19 $16.19 1,293
2021-09-28 $16.00 $16.25 $16.00 $16.25 $16.25 3,728
2021-09-27 $16.35 $16.35 $16.23 $16.27 $16.27 3,807
2021-09-24 $17.15 $17.15 $16.80 $16.80 $16.80 769
2021-09-23 $17.37 $17.37 $16.94 $16.97 $16.97 4,006
2021-09-22 $17.85 $17.85 $17.51 $17.57 $17.57 5,028
2021-09-21 $17.98 $18.28 $17.98 $18.10 $18.10 4,603
2021-09-20 $18.22 $18.39 $18.02 $18.20 $18.20 15,604
2021-09-17 $17.43 $17.65 $17.43 $17.65 $17.65 19,563
2021-09-16 $17.56 $17.56 $17.48 $17.53 $17.53 2,436
2021-09-15 $17.70 $17.70 $17.37 $17.37 $17.37 22,108
2021-09-14 $17.66 $18.06 $17.65 $18.01 $18.01 2,365
2021-09-13 $17.78 $17.87 $17.71 $17.78 $17.78 15,863
2021-09-10 $18.04 $18.30 $18.04 $18.27 $18.27 7,506
2021-09-09 $18.23 $18.34 $18.02 $18.26 $18.26 10,907
2021-09-08 $18.00 $18.28 $18.00 $18.28 $18.28 2,391
2021-09-07 $17.90 $18.10 $17.90 $18.08 $18.08 966
2021-09-03 $17.98 $17.98 $17.98 $17.98 $17.98 317
2021-09-02 $17.98 $17.98 $17.81 $17.94 $17.94 2,500
2021-09-01 $18.20 $18.42 $18.20 $18.38 $18.38 3,407
2021-08-31 $18.04 $18.08 $17.97 $18.08 $18.08 4,493
2021-08-30 $17.85 $18.19 $17.85 $17.97 $17.97 1,394
2021-08-27 $18.22 $18.22 $17.70 $17.79 $17.79 5,374
2021-08-26 $18.14 $18.27 $18.14 $18.27 $18.27 562
2021-08-25 $18.10 $18.10 $18.00 $18.02 $18.02 1,955
2021-08-24 $18.19 $18.30 $18.13 $18.17 $18.17 5,098
2021-08-23 $18.62 $18.62 $18.42 $18.45 $18.45 8,529
2021-08-20 $19.43 $19.43 $19.11 $19.15 $19.15 2,648
2021-08-19 $19.07 $19.45 $19.06 $19.23 $19.23 13,313
2021-08-18 $18.52 $18.70 $18.52 $18.70 $18.70 428
2021-08-17 $18.25 $18.45 $18.11 $18.37 $18.37 3,107
2021-08-16 $18.21 $18.29 $18.15 $18.20 $18.20 5,091
2021-08-13 $17.74 $17.88 $17.73 $17.88 $17.88 2,289
2021-08-12 $17.61 $17.78 $17.61 $17.65 $17.65 7,146
2021-08-11 $17.88 $17.89 $17.63 $17.64 $17.64 4,205
2021-08-10 $17.93 $17.94 $17.75 $17.76 $17.76 3,077
2021-08-09 $18.00 $18.17 $18.00 $18.08 $18.08 5,553
2021-08-06 $17.76 $17.89 $17.73 $17.86 $17.86 3,902
2021-08-05 $17.98 $18.01 $17.81 $18.01 $18.01 6,046
2021-08-04 $18.14 $18.20 $17.89 $18.20 $18.20 7,599
2021-08-03 $18.25 $18.31 $17.74 $17.75 $17.75 22,759
2021-08-02 $18.76 $18.76 $17.59 $18.07 $18.07 7,175
2021-07-30 $17.75 $18.00 $17.75 $17.96 $17.96 4,774
2021-07-29 $17.52 $17.74 $17.52 $17.66 $17.66 29,893
2021-07-28 $17.86 $17.86 $17.76 $17.79 $17.79 1,757
2021-07-27 $18.07 $18.14 $17.94 $17.99 $17.99 3,575
2021-07-26 $18.29 $18.29 $17.76 $17.81 $17.81 3,207
2021-07-23 $18.30 $18.39 $18.20 $18.22 $18.22 13,017
2021-07-22 $18.31 $18.47 $18.05 $18.14 $18.14 28,503
2021-07-21 $18.25 $18.25 $17.84 $17.94 $17.94 6,718
2021-07-20 $18.74 $18.97 $18.44 $18.59 $18.59 19,385
2021-07-19 $18.89 $19.25 $18.70 $18.91 $18.91 152,625
2021-07-16 $17.73 $18.31 $17.69 $18.30 $18.30 143,775
2021-07-15 $17.82 $17.82 $17.55 $17.80 $17.80 26,960
2021-07-14 $17.04 $17.58 $17.04 $17.55 $17.55 24,804
2021-07-13 $17.05 $17.05 $16.94 $17.02 $17.02 22,648
2021-07-12 $16.86 $16.89 $16.86 $16.89 $16.89 19,383
2021-07-09 $17.04 $17.04 $16.90 $16.90 $16.90 1,932
2021-07-08 $17.40 $17.40 $17.27 $17.27 $17.27 16,584
2021-07-07 $16.84 $17.30 $16.84 $17.18 $17.18 6,198
2021-07-06 $16.57 $16.96 $16.54 $16.89 $16.89 6,427
2021-07-02 $16.43 $16.43 $16.37 $16.38 $16.38 2,053
2021-07-01 $16.29 $16.41 $16.28 $16.34 $16.34 7,450
2021-06-30 $16.79 $16.79 $16.62 $16.62 $16.62 2,207
2021-06-29 $16.59 $16.87 $16.59 $16.83 $16.83 11,998
2021-06-28 $16.69 $16.80 $16.66 $16.77 $16.77 6,595
2021-06-25 $16.32 $16.33 $16.25 $16.25 $16.25 691
2021-06-24 $16.47 $16.51 $16.33 $16.33 $16.33 8,779
2021-06-23 $16.31 $16.58 $16.31 $16.45 $16.45 15,494
2021-06-22 $16.72 $16.72 $16.49 $16.49 $16.49 2,618
2021-06-21 $16.82 $16.83 $16.63 $16.63 $16.63 4,907
2021-06-18 $17.12 $17.35 $17.12 $17.35 $17.35 4,650
2021-06-17 $16.28 $17.05 $16.28 $16.87 $16.87 41,070
2021-06-16 $16.35 $16.43 $16.20 $16.30 $16.30 3,387
2021-06-15 $16.22 $16.39 $16.22 $16.24 $16.24 25,872
2021-06-14 $16.51 $16.63 $16.50 $16.56 $16.56 34,652
2021-06-11 $16.41 $16.51 $16.29 $16.51 $16.51 3,074
2021-06-10 $16.40 $16.43 $16.40 $16.42 $16.42 1,084
2021-06-09 $16.24 $16.41 $16.24 $16.41 $16.41 538
2021-06-08 $16.35 $16.35 $16.33 $16.34 $16.34 631
2021-06-07 $16.46 $16.49 $16.45 $16.48 $16.48 1,115
2021-06-04 $16.49 $16.63 $16.44 $16.44 $16.44 6,253
2021-06-03 $16.50 $16.63 $16.47 $16.57 $16.57 12,755
2021-06-02 $16.79 $16.79 $16.55 $16.59 $16.59 3,311
2021-06-01 $17.27 $17.27 $16.86 $16.89 $16.89 6,278
2021-05-28 $17.58 $17.58 $17.54 $17.54 $17.54 1,081
2021-05-27 $17.51 $17.60 $17.51 $17.59 $17.59 463
2021-05-26 $17.75 $17.75 $17.60 $17.60 $17.60 459
2021-05-25 $17.36 $17.77 $17.36 $17.77 $17.77 1,233
2021-05-24 $17.65 $17.65 $17.38 $17.39 $17.39 4,291
2021-05-21 $17.36 $17.58 $17.36 $17.58 $17.58 6,944
2021-05-20 $17.83 $17.84 $17.57 $17.61 $17.61 1,490
2021-05-19 $17.53 $17.80 $17.52 $17.62 $17.62 8,712
2021-05-18 $17.16 $17.18 $17.16 $17.18 $17.18 481
2021-05-17 $17.07 $17.07 $16.84 $16.84 $16.84 3,882
2021-05-14 $17.29 $17.30 $17.20 $17.22 $17.22 2,303
2021-05-13 $17.76 $17.90 $17.76 $17.76 $17.76 1,141
2021-05-12 $17.31 $17.58 $17.14 $17.56 $17.56 8,559
2021-05-11 $17.61 $17.66 $17.60 $17.65 $17.65 2,481
2021-05-10 $17.33 $17.33 $16.82 $17.16 $17.16 4,865
2021-05-07 $17.47 $17.47 $17.20 $17.20 $17.20 6,912
2021-05-06 $17.73 $17.92 $17.56 $17.56 $17.56 63,335
2021-05-05 $18.00 $18.00 $17.57 $17.61 $17.61 5,900
2021-05-04 $18.31 $18.34 $18.10 $18.18 $18.18 9,899
2021-05-03 $18.47 $18.47 $18.19 $18.22 $18.22 7,574
2021-04-30 $18.50 $18.72 $18.28 $18.72 $18.72 4,685
2021-04-29 $18.26 $18.46 $18.06 $18.28 $18.28 14,377
2021-04-28 $18.63 $18.77 $18.44 $18.47 $18.47 30,775
2021-04-27 $19.14 $19.31 $19.04 $19.08 $19.08 1,452
2021-04-26 $19.22 $19.34 $19.20 $19.34 $19.34 5,710
2021-04-23 $19.56 $19.60 $19.38 $19.44 $19.44 7,371
2021-04-22 $19.62 $19.64 $19.62 $19.64 $19.64 534
2021-04-21 $20.66 $20.66 $19.38 $19.39 $19.39 6,525
2021-04-20 $19.39 $19.83 $19.39 $19.67 $19.67 5,245
2021-04-19 $19.03 $19.31 $19.03 $19.19 $19.19 3,965
2021-04-16 $18.97 $19.19 $18.97 $19.16 $19.16 2,255
2021-04-15 $18.98 $19.04 $18.93 $19.00 $19.00 3,965
2021-04-14 $19.08 $19.08 $18.65 $18.89 $18.89 5,092
2021-04-13 $19.48 $19.50 $19.38 $19.41 $19.41 1,140
2021-04-12 $19.08 $19.43 $19.08 $19.43 $19.43 2,547
2021-04-09 $19.16 $19.34 $19.10 $19.27 $19.27 6,152
2021-04-08 $19.34 $19.34 $19.14 $19.14 $19.14 2,081
2021-04-07 $18.97 $19.00 $18.89 $18.89 $18.89 823
2021-04-06 $18.68 $18.98 $18.60 $18.98 $18.98 5,899
2021-04-05 $18.36 $19.00 $18.36 $18.94 $18.94 3,552
2021-04-01 $18.65 $18.65 $18.52 $18.52 $18.52 6,419
2021-03-31 $18.87 $19.05 $18.87 $18.99 $18.99 7,595
2021-03-30 $18.78 $18.87 $18.71 $18.87 $18.87 1,312
2021-03-29 $18.82 $18.82 $18.67 $18.67 $18.67 868
2021-03-26 $18.52 $18.81 $18.50 $18.50 $18.50 8,705
2021-03-25 $19.81 $19.81 $18.99 $18.99 $18.99 7,683
2021-03-24 $18.96 $19.04 $18.81 $19.04 $19.04 2,793
2021-03-23 $19.61 $19.61 $18.84 $19.50 $19.50 8,490
2021-03-22 $18.83 $19.18 $18.83 $19.18 $19.18 4,655
2021-03-19 $19.09 $19.28 $18.92 $19.03 $19.03 6,121
2021-03-18 $18.65 $19.20 $18.61 $19.07 $19.07 30,467
2021-03-17 $18.52 $19.00 $18.41 $18.62 $18.62 4,589
2021-03-16 $18.23 $18.54 $18.23 $18.39 $18.39 2,827
2021-03-15 $17.94 $17.96 $17.91 $17.91 $17.91 1,909
2021-03-12 $17.64 $17.73 $17.64 $17.69 $17.69 1,534
2021-03-11 $17.65 $17.71 $17.41 $17.69 $17.69 5,643
2021-03-10 $18.11 $18.11 $17.71 $17.71 $17.71 1,064
2021-03-09 $18.18 $18.21 $17.80 $18.21 $18.21 3,030
2021-03-08 $17.93 $17.97 $17.77 $17.82 $17.82 3,402
2021-03-05 $18.55 $18.55 $17.93 $17.93 $17.93 14,689
2021-03-04 $18.84 $19.00 $18.36 $18.61 $18.61 4,887
2021-03-03 $18.98 $19.10 $18.74 $18.99 $18.99 4,701
2021-03-02 $19.25 $19.27 $19.16 $19.27 $19.27 1,173
2021-03-01 $19.14 $19.29 $19.04 $19.18 $19.18 2,188
2021-02-26 $19.83 $20.30 $19.61 $19.63 $19.63 18,933
2021-02-25 $19.08 $19.28 $19.08 $19.28 $19.28 7,767
2021-02-24 $18.98 $19.01 $18.91 $18.91 $18.91 845
2021-02-23 $19.83 $20.02 $19.61 $19.61 $19.61 3,026
2021-02-22 $19.87 $19.88 $19.71 $19.88 $19.88 3,606
2021-02-19 $21.06 $21.06 $20.57 $20.57 $20.57 894
2021-02-18 $20.49 $20.92 $20.49 $20.92 $20.92 6,032
2021-02-17 $20.70 $20.70 $20.44 $20.44 $20.44 573
2021-02-16 $20.71 $20.71 $20.71 $20.71 $20.71 557
2021-02-12 $21.48 $21.48 $21.31 $21.31 $21.31 710
2021-02-11 $21.64 $21.64 $21.64 $21.64 $21.64 2,087
2021-02-10 $21.50 $21.50 $21.31 $21.33 $21.33 2,706
2021-02-09 $21.83 $21.83 $21.71 $21.71 $21.71 3,066
2021-02-08 $21.47 $21.47 $21.47 $21.47 $21.47 936
2021-02-05 $22.18 $22.40 $22.18 $22.40 $22.40 2,961
2021-02-04 $22.53 $22.73 $22.53 $22.59 $22.59 1,548
2021-02-03 $22.76 $22.87 $22.64 $22.76 $22.76 2,606
2021-02-02 $23.38 $23.75 $23.38 $23.75 $23.75 14,085
2021-02-01 $24.16 $24.45 $24.09 $24.09 $24.09 5,548
2021-01-29 $23.88 $24.26 $23.88 $24.26 $24.26 5,975
2021-01-28 $23.53 $23.63 $23.42 $23.44 $23.44 2,181
2021-01-27 $24.13 $24.17 $23.26 $23.80 $23.80 2,952
2021-01-26 $23.13 $23.48 $23.13 $23.48 $23.48 1,418
2021-01-25 $23.26 $23.30 $22.96 $23.07 $23.07 2,260
2021-01-22 $23.28 $23.28 $22.73 $22.73 $22.73 1,333
2021-01-21 $22.67 $22.67 $22.67 $22.67 $22.67 1,391
2021-01-20 $22.07 $22.07 $21.95 $21.95 $21.95 382
2021-01-19 $22.13 $22.13 $21.79 $21.99 $21.99 13,702
2021-01-15 $22.15 $22.63 $22.15 $22.47 $22.47 14,322
2021-01-14 $21.86 $21.86 $21.41 $21.64 $21.64 3,220
2021-01-13 $22.29 $22.29 $22.26 $22.26 $22.26 427
2021-01-12 $22.75 $22.75 $22.00 $22.06 $22.06 1,678
2021-01-11 $23.66 $23.66 $22.92 $22.92 $22.92 2,682
2021-01-08 $23.23 $23.26 $23.23 $23.26 $23.26 534
2021-01-07 $23.33 $23.33 $23.07 $23.22 $23.22 2,555
2021-01-06 $23.51 $23.73 $23.51 $23.62 $23.62 1,885
2021-01-05 $24.43 $24.43 $24.25 $24.33 $24.33 863
2021-01-04 $25.01 $25.55 $25.01 $25.47 $25.47 1,712
2020-12-31 $25.55 $25.55 $25.51 $25.51 $25.51 344
2020-12-30 $25.40 $25.40 $25.29 $25.29 $25.29 2,674
2020-12-29 $25.40 $25.79 $25.40 $25.70 $25.70 3,993
2020-12-28 $25.41 $25.60 $25.41 $25.60 $25.60 876
2020-12-24 $25.42 $25.50 $25.42 $25.45 $25.45 692
2020-12-23 $25.15 $25.25 $25.14 $25.25 $25.25 1,369
2020-12-22 $25.53 $25.79 $25.48 $25.79 $25.79 2,254
2020-12-21 $25.98 $25.98 $25.26 $25.48 $25.48 9,725
2020-12-18 $24.76 $25.10 $24.76 $24.97 $24.97 20,602
2020-12-17 $24.66 $24.69 $24.60 $24.62 $24.62 2,234
2020-12-16 $24.27 $24.44 $24.27 $24.44 $24.44 13,708
2020-12-15 $24.52 $24.84 $24.29 $24.40 $24.40 8,961
2020-12-14 $23.92 $24.81 $23.90 $24.81 $24.81 15,657
2020-12-11 $24.07 $24.34 $23.99 $24.04 $24.04 3,446
2020-12-10 $24.14 $24.14 $23.74 $23.77 $23.77 2,701
2020-12-09 $24.41 $24.71 $24.41 $24.44 $24.44 2,519
2020-12-08 $24.38 $24.54 $24.38 $24.54 $24.54 924
2020-12-07 $24.93 $24.93 $24.74 $24.92 $24.92 5,301
2020-12-04 $24.66 $24.69 $24.41 $24.41 $24.41 3,203
2020-12-03 $25.53 $25.75 $25.53 $25.75 $25.75 1,161
2020-12-02 $26.02 $26.02 $26.02 $26.02 $26.02 108
2020-12-01 $26.50 $26.79 $26.36 $26.79 $26.79 4,002
2020-11-30 $25.90 $27.00 $25.90 $26.94 $26.94 1,323
2020-11-27 $25.40 $25.58 $25.40 $25.58 $25.58 1,249
2020-11-25 $25.03 $25.25 $25.03 $25.25 $25.25 3,301
2020-11-24 $25.31 $25.31 $24.73 $24.73 $24.73 4,636
2020-11-23 $27.42 $27.42 $26.06 $26.06 $26.06 4,882
2020-11-20 $27.97 $28.03 $27.93 $27.93 $27.93 3,696
2020-11-19 $28.62 $28.62 $27.82 $27.82 $27.82 3,876
2020-11-18 $27.27 $28.22 $27.27 $28.22 $28.22 2,853
2020-11-17 $28.12 $28.38 $27.56 $27.56 $27.56 2,371
2020-11-16 $28.55 $28.55 $27.90 $27.90 $27.90 15,849
2020-11-13 $29.67 $29.67 $29.67 $29.67 $29.67 1,448
2020-11-12 $30.44 $31.05 $30.07 $30.85 $30.85 13,218
2020-11-11 $29.38 $30.00 $29.00 $29.85 $29.85 18,061
2020-11-10 $30.51 $30.51 $29.70 $29.70 $29.70 6,375
2020-11-09 $31.74 $31.74 $29.81 $30.53 $30.53 88,211
2020-11-06 $34.36 $35.42 $34.06 $35.29 $35.29 14,532
2020-11-05 $34.57 $34.57 $33.51 $34.55 $34.55 7,799
2020-11-04 $35.36 $35.36 $34.16 $34.59 $34.59 6,040
2020-11-03 $34.09 $34.65 $33.15 $34.56 $34.56 8,433
2020-11-02 $35.57 $35.57 $34.00 $34.50 $34.50 14,227
2020-10-30 $36.06 $36.42 $35.75 $35.75 $35.75 21,385
2020-10-29 $37.13 $37.61 $35.77 $35.77 $35.77 18,323
2020-10-28 $36.42 $37.00 $36.15 $36.87 $36.87 29,513
2020-10-27 $35.16 $35.40 $35.16 $35.40 $35.40 1,220
2020-10-26 $34.65 $35.16 $34.55 $35.08 $35.08 4,955
2020-10-23 $34.01 $34.05 $33.86 $33.86 $33.86 497
2020-10-22 $34.55 $34.55 $33.68 $33.73 $33.73 816
2020-10-21 $34.84 $35.05 $34.75 $35.05 $35.05 2,824
2020-10-20 $34.41 $34.41 $34.41 $34.41 $34.41 436
2020-10-19 $34.25 $34.86 $34.25 $34.85 $34.85 2,714
2020-10-16 $33.71 $34.16 $33.59 $34.13 $34.13 2,904
2020-10-15 $34.54 $34.54 $33.15 $33.48 $33.48 6,006
2020-10-14 $33.81 $33.83 $33.17 $33.83 $33.83 2,633
2020-10-13 $33.38 $34.07 $33.38 $33.88 $33.88 6,377
2020-10-12 $33.59 $33.82 $32.67 $33.35 $33.35 8,043
2020-10-09 $33.10 $33.63 $33.10 $33.63 $33.63 4,158
2020-10-08 $34.01 $34.22 $33.15 $33.15 $33.15 13,497
2020-10-07 $34.74 $34.90 $34.00 $34.38 $34.38 8,708
2020-10-06 $34.07 $34.93 $34.01 $34.87 $34.87 4,959
2020-10-05 $34.86 $35.17 $34.00 $34.48 $34.48 9,998
2020-10-02 $36.73 $36.73 $35.30 $35.47 $35.47 12,122
2020-10-01 $35.32 $35.96 $35.29 $35.90 $35.90 9,698
2020-09-30 $34.63 $35.09 $34.20 $34.78 $34.78 7,692
2020-09-29 $34.20 $35.03 $34.20 $34.65 $34.65 13,226
2020-09-28 $33.92 $33.92 $33.34 $33.75 $33.75 20,014
2020-09-25 $35.02 $35.02 $34.61 $34.61 $34.61 955
2020-09-24 $34.77 $35.28 $34.25 $34.62 $34.62 9,628
2020-09-23 $33.25 $34.56 $32.75 $34.56 $34.56 24,501
2020-09-22 $32.79 $33.18 $32.70 $33.18 $33.18 2,857
2020-09-21 $32.80 $33.38 $32.71 $33.03 $33.03 26,473
2020-09-18 $31.77 $32.16 $31.50 $31.84 $31.84 5,917
2020-09-17 $32.19 $32.19 $31.59 $31.59 $31.59 4,986
2020-09-16 $32.66 $32.66 $31.16 $31.58 $31.58 9,852
2020-09-15 $32.14 $32.90 $32.14 $32.90 $32.90 5,841
2020-09-14 $32.87 $32.87 $32.38 $32.54 $32.54 2,889
2020-09-11 $32.91 $32.92 $32.72 $32.85 $32.85 12,277
2020-09-10 $32.10 $32.97 $31.75 $32.92 $32.92 9,929
2020-09-09 $31.79 $31.79 $31.47 $31.70 $31.70 3,919
2020-09-08 $31.42 $32.24 $31.42 $31.97 $31.97 72,189
2020-09-04 $30.91 $30.91 $30.79 $30.79 $30.79 1,579
2020-09-03 $29.50 $30.83 $29.50 $30.68 $30.68 4,159
2020-09-02 $30.21 $30.47 $30.20 $30.42 $30.42 3,136
2020-09-01 $30.23 $30.42 $30.20 $30.32 $30.32 6,067
2020-08-31 $29.78 $30.00 $29.78 $29.99 $29.99 5,438
2020-08-28 $29.40 $29.40 $29.40 $29.40 $29.40 94
2020-08-27 $30.18 $30.18 $29.93 $29.93 $29.93 506
2020-08-26 $29.81 $30.04 $29.81 $30.04 $30.04 1,346
2020-08-25 $29.35 $29.37 $29.33 $29.37 $29.37 3,329
2020-08-24 $29.78 $29.81 $29.05 $29.05 $29.05 2,290
2020-08-21 $29.82 $29.83 $29.82 $29.83 $29.83 2,643
2020-08-20 $29.47 $29.57 $29.47 $29.56 $29.56 11,153
2020-08-19 $29.02 $29.02 $29.02 $29.02 $29.02 6,734
2020-08-18 $28.55 $28.73 $28.46 $28.73 $28.73 7,642
2020-08-17 $28.27 $28.36 $28.05 $28.05 $28.05 2,178
2020-08-14 $28.62 $28.62 $28.18 $28.18 $28.18 5,155
2020-08-13 $28.23 $28.36 $27.44 $28.34 $28.34 19,946
2020-08-12 $27.83 $27.97 $27.00 $27.92 $27.92 17,966
2020-08-11 $27.52 $28.23 $27.52 $28.23 $28.23 3,121
2020-08-10 $28.18 $28.18 $28.11 $28.11 $28.11 390
2020-08-07 $29.01 $29.01 $29.01 $29.01 $29.01 142
2020-08-06 $28.95 $29.12 $28.87 $29.10 $29.10 4,775
2020-08-05 $28.74 $28.96 $28.50 $28.87 $28.87 8,045
2020-08-04 $29.53 $29.53 $29.22 $29.25 $29.25 3,062
2020-08-03 $29.90 $29.92 $29.90 $29.92 $29.92 800
2020-07-31 $30.13 $30.13 $30.13 $30.13 $30.13 4,349
2020-07-30 $29.65 $30.20 $29.65 $29.91 $29.91 14,639
2020-07-29 $29.50 $29.51 $28.87 $28.87 $28.87 6,606
2020-07-28 $29.33 $29.46 $29.33 $29.46 $29.46 481
2020-07-27 $28.99 $28.99 $28.99 $28.99 $28.99 153
2020-07-24 $28.52 $28.98 $28.52 $28.96 $28.96 517
2020-07-23 $29.08 $29.17 $28.82 $28.82 $28.82 9,338
2020-07-22 $28.31 $28.86 $28.31 $28.75 $28.75 1,698
2020-07-21 $28.93 $28.93 $28.17 $28.48 $28.48 3,816
2020-07-20 $30.21 $30.21 $30.21 $30.21 $30.21 1,200
2020-07-17 $29.55 $29.82 $29.55 $29.72 $29.72 3,500
2020-07-16 $29.39 $29.39 $29.15 $29.30 $29.30 12,800
2020-07-15 $29.01 $29.34 $28.98 $29.18 $29.18 13,800
2020-07-14 $30.66 $30.72 $29.77 $29.77 $29.77 3,600
2020-07-13 $30.54 $31.01 $30.42 $30.86 $30.86 12,500
2020-07-10 $31.78 $31.78 $30.65 $30.72 $30.72 11,900
2020-07-09 $31.25 $31.67 $31.25 $31.66 $31.66 4,800
2020-07-08 $30.19 $30.22 $29.80 $30.22 $30.22 12,100
2020-07-07 $29.24 $30.20 $29.24 $30.20 $30.20 11,900
2020-07-06 $29.40 $29.67 $29.37 $29.37 $29.37 1,500
2020-07-02 $28.97 $29.51 $28.97 $29.51 $29.51 1,400
2020-07-01 $28.95 $29.84 $28.87 $29.84 $29.84 2,500
2020-06-30 $29.97 $29.97 $29.08 $29.08 $29.08 2,400
2020-06-29 $30.23 $30.23 $29.85 $29.90 $29.90 1,600
2020-06-26 $30.10 $30.25 $29.95 $30.21 $30.21 10,639
2020-06-25 $30.17 $30.17 $29.20 $29.26 $29.26 14,736
2020-06-24 $28.95 $29.88 $28.95 $29.74 $29.74 9,768
2020-06-23 $28.23 $28.23 $28.23 $28.23 $28.23 903
2020-06-22 $27.93 $28.55 $27.93 $28.31 $28.31 3,530
2020-06-19 $27.50 $28.26 $27.47 $28.26 $28.26 3,523
2020-06-18 $27.98 $28.17 $27.97 $28.01 $28.01 3,158
2020-06-17 $27.74 $28.25 $27.74 $28.25 $28.25 2,807
2020-06-16 $26.15 $27.55 $26.15 $27.46 $27.46 10,157
2020-06-15 $29.37 $29.69 $28.00 $28.18 $28.18 13,608
2020-06-12 $27.75 $28.96 $27.53 $28.25 $28.25 20,262
2020-06-11 $28.52 $29.19 $27.90 $29.06 $29.06 82,490
2020-06-10 $26.17 $26.49 $25.84 $26.43 $26.43 13,343
2020-06-09 $25.52 $25.56 $25.19 $25.24 $25.24 5,965
2020-06-08 $24.01 $24.99 $24.01 $24.46 $24.46 5,426
2020-06-05 $25.87 $25.88 $24.72 $25.63 $25.63 14,073
2020-06-04 $27.74 $27.74 $27.67 $27.67 $27.67 457
2020-06-03 $27.68 $28.50 $27.59 $27.60 $27.60 10,048
2020-06-02 $28.54 $28.73 $28.50 $28.54 $28.54 3,419
2020-06-01 $29.63 $29.95 $29.34 $29.34 $29.34 2,575
2020-05-29 $30.16 $30.32 $29.71 $29.83 $29.83 3,174
2020-05-28 $29.33 $29.74 $29.27 $29.74 $29.74 5,931
2020-05-27 $29.04 $29.04 $28.89 $28.89 $28.89 1,314
2020-05-26 $29.20 $29.42 $29.18 $29.28 $29.28 1,826
2020-05-22 $30.50 $30.55 $30.11 $30.15 $30.15 8,586
2020-05-21 $29.40 $29.93 $29.40 $29.93 $29.93 971
2020-05-20 $29.35 $29.83 $29.35 $29.58 $29.58 3,304
2020-05-19 $30.02 $30.67 $30.02 $30.67 $30.67 5,889
2020-05-18 $30.38 $30.58 $29.85 $29.87 $29.87 5,859
2020-05-15 $31.78 $32.47 $31.78 $32.47 $32.47 1,984
2020-05-14 $33.70 $33.96 $32.25 $32.51 $32.51 27,410
2020-05-13 $32.04 $32.87 $32.04 $32.79 $32.79 4,793
2020-05-12 $30.65 $31.30 $30.57 $31.30 $31.30 1,643
2020-05-11 $30.48 $30.69 $30.48 $30.69 $30.69 1,115
2020-05-08 $30.99 $30.99 $30.36 $30.37 $30.37 2,122
2020-05-07 $31.88 $31.88 $31.37 $31.76 $31.76 7,480
2020-05-06 $31.57 $32.39 $31.32 $32.38 $32.38 8,375
2020-05-05 $29.78 $31.69 $29.33 $31.57 $31.57 27,048
2020-05-04 $33.20 $33.20 $31.70 $31.70 $31.70 7,872
2020-05-01 $32.37 $33.11 $32.36 $32.94 $32.94 9,480
2020-04-30 $29.54 $31.65 $29.54 $30.94 $30.94 11,239
2020-04-29 $31.54 $31.73 $30.45 $30.45 $30.45 11,175
2020-04-28 $32.96 $33.25 $32.77 $32.85 $32.85 7,800
2020-04-27 $34.58 $35.21 $33.57 $33.57 $33.57 7,475
2020-04-24 $33.72 $34.58 $33.50 $34.30 $34.30 13,828
2020-04-23 $34.74 $34.74 $33.79 $34.42 $34.42 10,389
2020-04-22 $35.58 $36.00 $34.90 $35.48 $35.48 11,922
2020-04-21 $37.59 $37.92 $36.31 $36.70 $36.70 22,708
2020-04-20 $37.43 $37.43 $35.07 $36.25 $36.25 47,339
2020-04-17 $38.15 $38.15 $35.03 $35.19 $35.19 20,436
2020-04-16 $37.00 $39.23 $37.00 $39.13 $39.13 5,527
2020-04-15 $37.64 $38.71 $37.52 $37.74 $37.74 6,366
2020-04-14 $35.92 $36.12 $35.40 $36.08 $36.08 6,602
2020-04-13 $34.72 $36.16 $34.72 $35.94 $35.94 5,890
2020-04-09 $33.84 $37.04 $33.16 $35.70 $35.70 11,360
2020-04-08 $36.45 $37.41 $35.37 $35.37 $35.37 3,155
2020-04-07 $36.01 $37.96 $35.87 $37.76 $37.76 14,836
2020-04-06 $39.36 $40.27 $38.09 $38.58 $38.58 23,794
2020-04-03 $39.13 $41.75 $39.10 $40.82 $40.82 14,633
2020-04-02 $42.21 $42.50 $36.73 $40.07 $40.07 37,164
2020-04-01 $44.33 $44.84 $43.63 $44.42 $44.42 13,765
2020-03-31 $41.25 $43.05 $41.10 $42.26 $42.26 10,131
2020-03-30 $44.46 $45.34 $42.67 $43.02 $43.02 12,809
2020-03-27 $42.98 $43.51 $42.87 $43.51 $43.51 8,720
2020-03-26 $43.61 $43.61 $40.26 $40.92 $40.92 15,798
2020-03-25 $43.51 $45.92 $41.05 $43.10 $43.10 14,866
2020-03-24 $52.40 $52.40 $45.68 $45.68 $45.68 45,669
2020-03-23 $51.59 $54.92 $51.24 $54.60 $54.60 21,869
2020-03-20 $50.00 $52.29 $47.99 $50.20 $50.20 41,591
2020-03-19 $52.49 $57.25 $49.87 $52.12 $52.12 37,516
2020-03-18 $49.75 $56.08 $49.75 $54.42 $54.42 22,208
2020-03-17 $48.17 $49.75 $46.84 $49.03 $49.03 17,427
2020-03-16 $51.65 $51.65 $45.72 $49.33 $49.33 19,883
2020-03-13 $39.40 $48.53 $39.40 $43.53 $43.53 22,513
2020-03-12 $46.00 $48.00 $44.51 $47.17 $47.17 41,454
2020-03-11 $41.64 $42.41 $40.93 $41.65 $41.65 37,045
2020-03-10 $37.90 $42.28 $37.80 $40.13 $40.13 24,318
2020-03-09 $44.21 $47.52 $39.17 $41.77 $41.77 35,170
2020-03-06 $34.83 $35.03 $33.68 $34.73 $34.73 14,738
2020-03-05 $32.82 $33.73 $32.44 $32.83 $32.83 51,853
2020-03-04 $31.67 $31.94 $31.25 $31.46 $31.46 5,435
2020-03-03 $30.79 $32.15 $30.73 $32.09 $32.09 10,989
2020-03-02 $30.73 $32.34 $29.50 $31.17 $31.17 25,955
2020-02-28 $33.38 $33.96 $32.10 $32.10 $32.10 40,683
2020-02-27 $32.82 $32.82 $31.66 $32.43 $32.43 9,396
2020-02-26 $30.09 $30.72 $29.64 $30.72 $30.72 8,389
2020-02-25 $28.67 $30.12 $28.67 $29.83 $29.83 29,560
2020-02-24 $28.41 $28.60 $28.00 $28.60 $28.60 5,408
2020-02-21 $27.48 $27.48 $27.13 $27.27 $27.27 1,581
2020-02-20 $26.92 $26.95 $26.92 $26.95 $26.95 157
2020-02-19 $26.84 $26.84 $26.84 $26.84 $26.84 38
2020-02-18 $27.45 $27.45 $27.07 $27.29 $27.29 859
2020-02-14 $26.97 $27.25 $26.97 $27.09 $27.09 399
2020-02-13 $26.85 $27.04 $26.39 $26.91 $26.91 10,010
2020-02-12 $26.72 $26.77 $26.63 $26.70 $26.70 922
2020-02-11 $27.12 $27.18 $27.03 $27.11 $27.11 2,425
2020-02-10 $27.50 $27.57 $27.37 $27.47 $27.47 4,292
2020-02-07 $27.38 $27.38 $27.18 $27.31 $27.31 7,218
2020-02-06 $26.81 $27.09 $26.81 $27.09 $27.09 513
2020-02-05 $27.14 $27.22 $26.77 $26.87 $26.87 3,540
2020-02-04 $27.88 $27.89 $27.81 $27.88 $27.88 2,334
2020-02-03 $27.10 $27.93 $27.10 $27.93 $27.93 695
2020-01-31 $27.60 $27.60 $27.60 $27.60 $27.60 547
2020-01-30 $26.80 $26.80 $26.80 $26.80 $26.80 130
2020-01-29 $26.99 $26.99 $26.99 $26.99 $26.99 32
2020-01-28 $26.64 $26.64 $26.62 $26.63 $26.63 462
2020-01-27 $26.70 $26.82 $26.70 $26.82 $26.82 1,021
2020-01-24 $26.14 $26.14 $26.09 $26.09 $26.09 715
2020-01-23 $25.79 $25.79 $25.79 $25.79 $25.79 15
2020-01-22 $25.69 $25.69 $25.69 $25.69 $25.69 115
2020-01-21 $25.36 $25.36 $25.36 $25.36 $25.36 55
2020-01-17 $24.93 $24.93 $24.93 $24.93 $24.93 104
2020-01-16 $24.58 $24.70 $24.58 $24.70 $24.70 1,615
2020-01-15 $24.87 $24.87 $24.87 $24.87 $24.87 68
2020-01-14 $24.76 $24.76 $24.65 $24.65 $24.65 329
2020-01-13 $24.69 $24.75 $24.69 $24.69 $24.69 377
2020-01-10 $24.69 $24.69 $24.69 $24.69 $24.69 69
2020-01-09 $24.53 $24.53 $24.53 $24.53 $24.53 196
2020-01-08 $24.67 $24.67 $24.67 $24.67 $24.67 6
2020-01-07 $24.40 $24.50 $24.30 $24.30 $24.30 1,145
2020-01-06 $24.25 $24.25 $24.22 $24.22 $24.22 402
2020-01-03 $24.01 $24.41 $24.01 $24.41 $24.41 1,957
2020-01-02 $24.35 $24.35 $24.35 $24.35 $24.35 96
2019-12-31 $24.56 $24.56 $24.56 $24.56 $24.56 56
2019-12-30 $24.66 $24.66 $24.66 $24.66 $24.66 6
2019-12-27 $24.52 $24.55 $24.52 $24.55 $24.55 491
2019-12-26 $24.25 $24.52 $24.25 $24.52 $24.52 1,415
2019-12-24 $24.47 $24.47 $24.47 $24.47 $24.47 150
2019-12-23 $24.54 $24.54 $24.41 $24.42 $24.40 1,912
2019-12-20 $24.77 $24.77 $24.77 $24.77 $24.74 169
2019-12-19 $24.81 $24.94 $24.81 $24.94 $24.92 391
2019-12-18 $24.96 $24.96 $24.96 $24.96 $24.94 2
2019-12-17 $25.12 $25.12 $25.12 $25.12 $25.09 4
2019-12-16 $25.13 $25.13 $25.09 $25.09 $25.07 202
2019-12-13 $25.47 $25.47 $25.47 $25.47 $25.44 41
2019-12-12 $25.99 $25.99 $25.24 $25.24 $25.21 233
2019-12-11 $25.75 $25.75 $25.75 $25.75 $25.72 31
2019-12-10 $25.73 $25.73 $25.73 $25.73 $25.70 2
2019-12-09 $25.75 $25.75 $25.75 $25.75 $25.72 24
2019-12-06 $25.73 $25.73 $25.73 $25.73 $25.71 66
2019-12-05 $26.23 $26.23 $26.23 $26.23 $26.20 180
2019-12-04 $26.08 $26.08 $26.08 $26.08 $26.05 259
2019-12-03 $26.48 $26.68 $26.48 $26.60 $26.58 1,018
2019-12-02 $26.05 $26.05 $26.03 $26.03 $26.01 638
2019-11-29 $26.17 $26.17 $26.17 $26.17 $26.15 8
2019-11-27 $25.86 $25.86 $25.86 $25.86 $25.84 30
2019-11-26 $25.93 $25.93 $25.93 $25.93 $25.91 0
2019-11-25 $25.68 $25.68 $25.68 $25.68 $25.66 70
2019-11-22 $25.56 $25.72 $25.56 $25.72 $25.70 516
2019-11-21 $26.03 $26.03 $25.65 $25.65 $25.62 595
2019-11-20 $26.03 $26.03 $26.03 $26.03 $26.01 0
2019-11-19 $26.20 $26.35 $26.20 $26.35 $26.32 352
2019-11-18 $25.98 $25.98 $25.98 $25.98 $25.95 18
2019-11-15 $25.65 $25.66 $25.65 $25.66 $25.64 806
2019-11-14 $25.57 $25.81 $25.57 $25.81 $25.78 1,035
2019-11-13 $25.71 $25.75 $25.71 $25.75 $25.72 100
2019-11-12 $25.46 $25.63 $25.46 $25.63 $25.61 411
2019-11-11 $25.40 $25.43 $25.40 $25.43 $25.41 280
2019-11-08 $25.50 $25.50 $25.25 $25.30 $25.27 423
2019-11-07 $25.27 $25.27 $25.21 $25.22 $25.20 779
2019-11-06 $25.54 $25.54 $25.54 $25.54 $25.52 2
2019-11-05 $25.03 $25.03 $24.94 $25.02 $25.00 1,120
2019-11-04 $25.26 $25.26 $25.08 $25.08 $25.06 1,020
2019-11-01 $25.99 $26.00 $25.88 $25.95 $25.92 5,125
2019-10-31 $26.69 $26.80 $26.61 $26.61 $26.58 527
2019-10-30 $26.20 $26.53 $26.16 $26.53 $26.51 338
2019-10-29 $25.83 $25.83 $25.83 $25.83 $25.80 142
2019-10-28 $26.00 $26.00 $26.00 $26.00 $25.97 41
2019-10-25 $25.84 $25.84 $25.84 $25.84 $25.82 9
2019-10-24 $26.12 $26.24 $26.06 $26.06 $26.04 1,318
2019-10-23 $26.01 $26.01 $26.01 $26.01 $25.98 9
2019-10-22 $25.84 $26.06 $25.84 $26.06 $26.04 740
2019-10-21 $26.55 $26.55 $26.55 $26.55 $26.52 16
2019-10-18 $26.84 $26.93 $26.84 $26.93 $26.90 308
2019-10-17 $26.76 $26.83 $26.76 $26.80 $26.78 472
2019-10-16 $26.79 $26.79 $26.79 $26.79 $26.77 38
2019-10-15 $26.36 $26.41 $26.36 $26.41 $26.38 132
2019-10-14 $27.84 $27.84 $26.55 $26.55 $26.53 4,448
2019-10-11 $26.59 $26.59 $26.48 $26.48 $26.46 410
2019-10-10 $27.03 $27.03 $26.91 $26.92 $26.89 200
2019-10-09 $27.29 $27.29 $27.22 $27.25 $27.22 840
2019-10-08 $27.20 $27.53 $27.09 $27.53 $27.51 802
2019-10-07 $26.75 $26.96 $26.75 $26.96 $26.94 160
2019-10-04 $26.86 $26.94 $26.86 $26.87 $26.84 1,151
2019-10-03 $27.54 $27.54 $27.07 $27.07 $27.04 1,133
2019-10-02 $26.84 $27.37 $26.84 $27.37 $27.34 1,007
2019-10-01 $26.13 $26.63 $26.13 $26.62 $26.59 706
2019-09-30 $25.97 $25.99 $25.91 $25.91 $25.89 3,907
2019-09-27 $25.70 $25.86 $25.70 $25.86 $25.84 502
2019-09-26 $25.77 $25.89 $25.74 $25.78 $25.76 2,355
2019-09-25 $25.50 $25.50 $25.50 $25.50 $25.48 22
2019-09-24 $25.56 $25.56 $25.56 $25.56 $25.48 111
2019-09-23 $25.19 $25.19 $25.13 $25.13 $25.05 1,070
2019-09-20 $25.06 $25.13 $25.06 $25.13 $25.06 2,499
2019-09-19 $25.03 $25.17 $24.99 $25.17 $25.09 793
2019-09-18 $25.09 $25.18 $25.06 $25.06 $24.98 8,450
2019-09-17 $24.49 $24.97 $24.49 $24.93 $24.86 408
2019-09-16 $24.54 $24.87 $24.54 $24.56 $24.48 5,045
2019-09-13 $25.50 $25.50 $25.50 $25.50 $25.42 0
2019-09-12 $25.63 $25.82 $25.63 $25.71 $25.63 489
2019-09-11 $25.28 $25.63 $25.26 $25.50 $25.42 1,086
2019-09-10 $25.65 $25.65 $25.64 $25.64 $25.57 281
2019-09-09 $26.03 $26.03 $25.90 $25.90 $25.83 359
2019-09-06 $26.76 $26.76 $26.47 $26.49 $26.41 1,401
2019-09-05 $26.49 $26.55 $26.28 $26.54 $26.46 1,102
2019-09-04 $26.92 $26.92 $26.92 $26.92 $26.84 0
2019-09-03 $27.68 $27.68 $27.33 $27.68 $27.60 619
2019-08-30 $27.16 $27.16 $27.16 $27.16 $27.08 100
2019-08-29 $27.42 $27.42 $27.07 $27.16 $27.08 8,607
2019-08-28 $27.48 $27.54 $27.46 $27.54 $27.46 6,687
2019-08-27 $28.01 $28.01 $27.91 $27.92 $27.84 579
2019-08-26 $27.51 $27.78 $27.51 $27.78 $27.70 1,526
2019-08-23 $27.03 $27.99 $27.03 $27.99 $27.91 205
2019-08-22 $26.87 $26.92 $26.76 $26.92 $26.84 1,895
2019-08-21 $26.75 $26.82 $26.75 $26.82 $26.74 557
2019-08-20 $27.02 $27.02 $27.02 $27.02 $26.94 44
2019-08-19 $26.74 $26.74 $26.74 $26.74 $26.66 5
2019-08-16 $27.59 $27.59 $27.34 $27.35 $27.27 622
2019-08-15 $27.79 $27.79 $27.78 $27.79 $27.70 607
2019-08-14 $27.35 $27.64 $27.33 $27.63 $27.55 4,276
2019-08-13 $26.56 $26.57 $26.56 $26.57 $26.49 124
2019-08-12 $26.87 $26.87 $26.82 $26.82 $26.74 731
2019-08-09 $26.46 $26.52 $26.46 $26.52 $26.44 750
2019-08-08 $26.60 $26.71 $26.22 $26.22 $26.14 1,568
2019-08-07 $27.28 $27.40 $26.92 $26.92 $26.84 1,671
2019-08-06 $26.87 $26.87 $26.71 $26.71 $26.63 168
2019-08-05 $26.80 $26.80 $26.67 $26.67 $26.59 179
2019-08-02 $25.95 $26.00 $25.86 $25.86 $25.78 1,162
2019-08-01 $25.20 $25.57 $25.15 $25.53 $25.45 2,856
2019-07-31 $24.26 $25.00 $24.26 $24.88 $24.80 10,108
2019-07-30 $25.24 $25.24 $24.86 $24.88 $24.80 770
2019-07-29 $25.23 $25.26 $25.20 $25.20 $25.12 2,202
2019-07-26 $25.10 $25.12 $25.07 $25.07 $25.00 489
2019-07-25 $24.72 $24.97 $24.64 $24.97 $24.89 1,099
2019-07-24 $24.65 $24.65 $24.64 $24.64 $24.56 107
2019-07-23 $24.80 $24.81 $24.75 $24.76 $24.69 889
2019-07-22 $25.00 $25.06 $24.83 $24.83 $24.75 939
2019-07-19 $24.90 $24.90 $24.90 $24.90 $24.83 2
2019-07-18 $25.07 $25.08 $25.07 $25.08 $25.00 561
2019-07-17 $24.85 $25.01 $24.85 $25.01 $24.94 2,602
2019-07-16 $24.70 $24.70 $24.70 $24.70 $24.63 23
2019-07-15 $24.19 $24.46 $24.19 $24.46 $24.39 319
2019-07-12 $24.15 $24.18 $24.15 $24.18 $24.11 691
2019-07-11 $24.28 $24.28 $24.28 $24.28 $24.20 54
2019-07-10 $24.38 $24.38 $24.30 $24.30 $24.23 400
2019-07-09 $24.68 $24.70 $24.66 $24.66 $24.59 779
2019-07-08 $24.64 $24.67 $24.64 $24.67 $24.59 103
2019-07-05 $24.79 $24.79 $24.69 $24.69 $24.62 723
2019-07-03 $24.73 $24.73 $24.73 $24.73 $24.65 4
2019-07-02 $24.85 $24.87 $24.83 $24.87 $24.79 1,102
2019-07-01 $23.89 $24.38 $23.64 $24.35 $24.28 3,949
2019-06-28 $24.58 $24.58 $24.43 $24.43 $24.36 143
2019-06-27 $24.61 $24.72 $24.61 $24.72 $24.65 460
2019-06-26 $24.51 $24.51 $24.51 $24.51 $24.43 137
2019-06-25 $24.92 $24.92 $24.92 $24.92 $24.85 65
2019-06-24 $24.65 $24.81 $24.65 $24.81 $24.67 402
2019-06-21 $24.66 $24.69 $24.56 $24.60 $24.46 4,752
2019-06-20 $24.81 $24.81 $24.73 $24.76 $24.62 5,388
2019-06-19 $25.24 $25.24 $25.24 $25.24 $25.09 3
2019-06-18 $25.19 $25.23 $25.18 $25.23 $25.09 321
2019-06-17 $26.00 $26.00 $25.60 $25.60 $25.46 321
2019-06-14 $25.81 $25.81 $25.76 $25.76 $25.61 3,812
2019-06-13 $25.79 $25.79 $25.67 $25.67 $25.53 206
2019-06-12 $25.97 $25.97 $25.97 $25.97 $25.83 42
2019-06-11 $25.45 $25.51 $25.45 $25.51 $25.37 102
2019-06-10 $25.50 $25.51 $25.40 $25.51 $25.36 5,617
2019-06-07 $25.55 $25.62 $25.55 $25.61 $25.47 674
2019-06-06 $25.90 $25.90 $25.67 $25.67 $25.53 1,374
2019-06-05 $26.02 $26.98 $25.93 $26.28 $26.13 2,109
2019-06-04 $26.32 $26.32 $25.88 $25.88 $25.74 401
2019-06-03 $26.31 $26.51 $26.31 $26.40 $26.25 2,756
2019-05-31 $26.49 $26.69 $26.47 $26.67 $26.52 8,445
2019-05-30 $26.11 $26.18 $26.11 $26.18 $26.03 510
2019-05-29 $26.01 $26.14 $25.93 $25.93 $25.79 430
2019-05-28 $25.73 $25.73 $25.73 $25.73 $25.58 136
2019-05-24 $25.46 $25.46 $25.46 $25.46 $25.32 113
2019-05-23 $25.55 $25.55 $25.55 $25.55 $25.41 117
2019-05-22 $24.55 $24.65 $24.55 $24.65 $24.51 102
2019-05-21 $24.27 $24.27 $24.27 $24.27 $24.14 0
2019-05-20 $24.61 $24.61 $24.57 $24.57 $24.43 2,993
2019-05-17 $24.48 $24.51 $24.31 $24.51 $24.37 2,522
2019-05-16 $24.25 $24.25 $24.25 $24.25 $24.12 98
2019-05-15 $24.41 $24.41 $24.40 $24.40 $24.27 247
2019-05-14 $24.54 $24.54 $24.54 $24.54 $24.40 82
2019-05-13 $24.70 $24.85 $24.70 $24.84 $24.70 1,260
2019-05-10 $24.36 $24.38 $24.31 $24.31 $24.18 539
2019-05-09 $24.50 $24.57 $24.50 $24.57 $24.43 750
2019-05-08 $24.43 $24.52 $24.43 $24.52 $24.38 262
2019-05-07 $24.74 $24.75 $24.53 $24.53 $24.39 3,652
2019-05-06 $24.50 $24.50 $24.34 $24.34 $24.20 821
2019-05-03 $24.21 $24.21 $24.21 $24.21 $24.07 0
2019-05-02 $24.22 $24.55 $24.22 $24.55 $24.41 3,241
2019-05-01 $23.91 $24.08 $23.91 $24.08 $23.95 100
2019-04-30 $23.56 $23.64 $23.56 $23.64 $23.51 127
2019-04-29 $23.54 $23.54 $23.54 $23.54 $23.41 0
2019-04-26 $23.61 $23.61 $23.61 $23.61 $23.48 37
2019-04-25 $23.21 $23.21 $23.21 $23.21 $23.08 1
2019-04-24 $23.13 $23.13 $23.13 $23.13 $23.00 0
2019-04-23 $22.76 $22.76 $22.75 $22.75 $22.62 200
2019-04-22 $23.20 $23.20 $22.81 $22.81 $22.68 127
2019-04-18 $23.20 $23.25 $23.20 $23.25 $23.12 300
2019-04-17 $23.07 $23.14 $23.07 $23.14 $23.01 981
2019-04-16 $23.11 $23.11 $23.11 $23.11 $22.98 0
2019-04-15 $23.27 $23.27 $23.27 $23.27 $23.14 4
2019-04-12 $23.13 $23.13 $23.13 $23.13 $23.00 50
2019-04-11 $23.30 $23.30 $23.30 $23.30 $23.17 85
2019-04-10 $23.18 $23.18 $23.18 $23.18 $23.05 50
2019-04-09 $23.29 $23.29 $23.29 $23.29 $23.17 2
2019-04-08 $23.03 $23.03 $23.03 $23.03 $22.91 2
2019-04-05 $23.17 $23.18 $23.11 $23.11 $22.98 1,802
2019-04-04 $23.62 $23.62 $23.53 $23.53 $23.39 688
2019-04-03 $23.69 $23.69 $23.69 $23.69 $23.56 20
2019-04-02 $23.40 $23.49 $23.38 $23.48 $23.34 593
2019-04-01 $23.30 $23.30 $23.28 $23.29 $23.16 1,278
2019-03-29 $23.62 $23.62 $23.62 $23.62 $23.49 26
2019-03-28 $23.59 $23.59 $23.59 $23.59 $23.45 6
2019-03-27 $23.76 $23.76 $23.65 $23.65 $23.52 1,750
2019-03-26 $23.55 $23.55 $23.55 $23.55 $23.42 15
2019-03-25 $23.85 $23.85 $23.82 $23.82 $23.68 123
2019-03-22 $23.67 $23.80 $23.67 $23.80 $23.67 241
2019-03-21 $23.40 $23.40 $23.20 $23.23 $23.10 300
2019-03-20 $23.58 $23.58 $23.27 $23.28 $23.15 254
2019-03-19 $23.45 $23.67 $23.45 $23.67 $23.50 170
2019-03-18 $23.54 $23.54 $23.54 $23.54 $23.36 0
2019-03-15 $24.12 $24.12 $23.88 $23.88 $23.70 101
2019-03-14 $23.84 $23.84 $23.84 $23.84 $23.66 0
2019-03-13 $23.85 $23.85 $23.85 $23.85 $23.67 0
2019-03-12 $24.25 $24.25 $24.25 $24.25 $24.07 131
2019-03-11 $24.37 $24.72 $24.25 $24.29 $24.10 2,014
2019-03-08 $24.90 $25.30 $24.72 $24.72 $24.53 5,257
2019-03-07 $24.16 $24.21 $24.16 $24.21 $24.02 402
2019-03-06 $24.15 $24.17 $24.14 $24.14 $23.95 357
2019-03-05 $23.80 $23.80 $23.80 $23.80 $23.62 57
2019-03-04 $23.65 $23.78 $23.65 $23.78 $23.60 100
2019-03-01 $23.68 $23.68 $23.68 $23.68 $23.50 152
2019-02-28 $23.99 $24.17 $23.99 $24.11 $23.92 1,837
2019-02-27 $23.91 $23.95 $23.91 $23.95 $23.77 102
2019-02-26 $23.82 $23.93 $23.82 $23.93 $23.75 838
2019-02-25 $23.89 $23.89 $23.89 $23.89 $23.71 0
2019-02-22 $23.99 $23.99 $23.99 $23.99 $23.80 55
2019-02-21 $24.07 $24.07 $24.07 $24.07 $23.88 3
2019-02-20 $23.64 $23.64 $23.64 $23.64 $23.46 0
2019-02-19 $23.69 $23.69 $23.69 $23.69 $23.51 226
2019-02-15 $24.17 $24.17 $23.89 $23.89 $23.71 400
2019-02-14 $24.18 $24.18 $24.18 $24.18 $23.99 59
2019-02-13 $24.25 $24.25 $24.25 $24.25 $24.06 8
2019-02-12 $24.48 $24.48 $24.48 $24.48 $24.29 0
2019-02-11 $25.08 $25.08 $24.90 $24.96 $24.77 300
2019-02-08 $25.42 $25.42 $24.97 $25.23 $25.04 2,952
2019-02-07 $24.95 $25.05 $24.75 $24.88 $24.69 2,740
2019-02-06 $24.32 $24.32 $24.32 $24.32 $24.13 2
2019-02-05 $24.19 $24.19 $24.19 $24.19 $24.01 77
2019-02-04 $24.55 $24.55 $24.16 $24.16 $23.98 504
2019-02-01 $24.36 $24.50 $24.20 $24.27 $24.09 2,092
2019-01-31 $24.62 $24.63 $24.50 $24.63 $24.45 2,319
2019-01-30 $24.94 $24.94 $24.68 $24.82 $24.63 2,350
2019-01-29 $25.03 $25.05 $24.60 $25.05 $24.87 7,215
2019-01-28 $25.25 $25.63 $25.25 $25.48 $25.29 8,411
2019-01-25 $24.95 $24.95 $24.95 $24.95 $24.76 15
2019-01-24 $25.40 $25.40 $24.97 $25.27 $25.08 10,730
2019-01-23 $24.98 $25.35 $24.98 $25.35 $25.16 794
2019-01-22 $24.75 $24.90 $24.46 $24.83 $24.65 9,623
2019-01-18 $24.76 $24.76 $24.56 $24.56 $24.38 613
2019-01-17 $25.38 $25.40 $24.99 $24.99 $24.80 1,327
2019-01-16 $25.30 $25.31 $25.10 $25.17 $24.98 4,752
2019-01-15 $25.18 $25.18 $25.01 $25.16 $24.97 822
2019-01-14 $25.36 $25.38 $25.34 $25.38 $25.18 3,994
2019-01-11 $25.44 $25.44 $25.33 $25.36 $25.17 3,783
2019-01-10 $25.30 $25.30 $25.20 $25.20 $25.01 813
2019-01-09 $25.20 $25.20 $24.70 $25.15 $24.96 2,858
2019-01-08 $25.48 $25.49 $25.48 $25.49 $25.29 518
2019-01-07 $25.67 $26.26 $25.67 $25.81 $25.62 7,807
2019-01-04 $26.60 $26.62 $26.06 $26.32 $26.12 2,313
2019-01-03 $27.23 $27.23 $26.96 $27.05 $26.85 889
2019-01-02 $29.02 $29.02 $26.53 $26.93 $26.73 17,435
2018-12-31 $27.61 $27.61 $27.56 $27.56 $27.35 2,473
2018-12-28 $27.47 $27.56 $27.41 $27.41 $27.20 1,035
2018-12-27 $28.18 $28.39 $27.51 $27.51 $27.30 2,868
2018-12-26 $29.53 $29.53 $27.47 $27.47 $27.26 12,844
2018-12-24 $28.28 $29.53 $28.28 $29.53 $29.27 2,102
2018-12-21 $28.41 $28.47 $27.70 $28.33 $28.09 2,499
2018-12-20 $27.31 $28.13 $27.31 $28.13 $27.88 2,365
2018-12-19 $26.60 $27.22 $26.60 $27.22 $26.98 506
2018-12-18 $26.27 $26.76 $26.13 $26.76 $26.53 16,411
2018-12-17 $25.88 $26.36 $25.76 $26.35 $26.12 2,307
2018-12-14 $25.03 $27.70 $25.03 $25.73 $25.51 7,751
2018-12-13 $25.23 $25.23 $25.23 $25.23 $25.01 9
2018-12-12 $25.10 $25.17 $24.66 $25.06 $24.84 600
2018-12-11 $25.18 $26.55 $25.18 $25.29 $25.07 5,230
2018-12-10 $25.60 $25.90 $25.60 $25.90 $25.67 4,073
2018-12-07 $26.10 $26.10 $24.07 $24.64 $24.43 4,950
2018-12-06 $25.29 $25.49 $24.93 $25.39 $25.17 5,011
2018-12-04 $23.57 $26.49 $23.57 $26.49 $26.26 10,192
2018-12-03 $23.23 $23.56 $23.23 $23.56 $23.35 832
2018-11-30 $24.49 $24.49 $23.84 $24.31 $24.10 4,812
2018-11-29 $21.87 $23.87 $21.87 $23.58 $23.37 14,360
2018-11-28 $24.43 $24.43 $24.43 $24.43 $24.22 100
2018-11-27 $24.77 $24.77 $24.26 $24.55 $24.33 2,408
2018-11-26 $24.54 $24.54 $24.26 $24.53 $24.31 613
2018-11-23 $24.55 $24.98 $23.94 $23.94 $23.73 727
2018-11-21 $23.77 $24.48 $21.01 $23.10 $22.90 13,515
2018-11-20 $23.92 $23.92 $23.92 $23.92 $23.71 2
2018-11-19 $23.92 $23.92 $23.92 $23.92 $23.71 10
2018-11-16 $23.92 $23.92 $23.92 $23.92 $23.71 0
2018-11-15 $23.89 $23.92 $23.89 $23.92 $23.71 200
2018-11-14 $24.28 $24.28 $24.11 $24.23 $24.02 690
2018-11-13 $22.76 $22.76 $22.76 $22.76 $22.56 24
2018-11-12 $22.76 $22.76 $22.76 $22.76 $22.56 102
2018-11-09 $22.76 $22.76 $22.76 $22.76 $22.56 0
2018-11-08 $22.76 $22.76 $22.76 $22.76 $22.56 0
2018-11-07 $22.76 $22.76 $22.76 $22.76 $22.56 0
2018-11-06 $22.76 $22.76 $22.76 $22.76 $22.56 168
2018-11-05 $24.20 $24.20 $22.86 $22.86 $22.66 900
2018-11-02 $24.15 $24.15 $24.15 $24.15 $23.94 124
2018-11-01 $23.65 $23.65 $23.65 $23.65 $23.44 0
2018-10-31 $23.65 $23.65 $23.65 $23.65 $23.44 30
2018-10-30 $23.65 $23.65 $23.65 $23.65 $23.44 0
2018-10-29 $23.65 $23.65 $23.65 $23.65 $23.44 29
2018-10-26 $24.57 $24.58 $23.65 $23.65 $23.44 2,296
2018-10-25 $23.17 $23.64 $23.07 $23.64 $23.43 8,858
2018-10-24 $22.54 $22.54 $22.54 $22.54 $22.34 0
2018-10-23 $24.18 $24.18 $22.54 $22.54 $22.34 820
2018-10-22 $21.95 $21.95 $21.95 $21.95 $21.76 80
2018-10-19 $22.41 $22.52 $21.95 $21.95 $21.76 1,868
2018-10-18 $22.35 $22.36 $22.35 $22.35 $22.15 6,766
2018-10-17 $21.11 $21.11 $21.11 $21.11 $20.93 104
2018-10-16 $22.11 $22.11 $22.11 $22.11 $21.92 19
2018-10-15 $22.11 $22.11 $22.11 $22.11 $21.92 2
2018-10-12 $22.11 $22.11 $22.11 $22.11 $21.92 200
2018-10-11 $21.66 $21.66 $21.66 $21.66 $21.47 342
2018-10-10 $20.69 $20.69 $20.69 $20.69 $20.51 2
2018-10-09 $20.69 $20.69 $20.69 $20.69 $20.51 10
2018-10-08 $20.69 $20.69 $20.69 $20.69 $20.51 300
2018-10-05 $20.67 $20.67 $20.67 $20.67 $20.49 0
2018-10-04 $20.67 $20.67 $20.67 $20.67 $20.49 0
2018-10-03 $20.67 $20.67 $20.67 $20.67 $20.49 0
2018-10-02 $20.67 $20.67 $20.67 $20.67 $20.49 51
2018-10-01 $20.67 $20.67 $20.67 $20.67 $20.49 200
2018-09-28 $20.94 $20.94 $20.94 $20.94 $20.76 51
2018-09-27 $20.94 $20.94 $20.94 $20.94 $20.76 20
2018-09-26 $20.97 $20.97 $20.94 $20.94 $20.76 400
2018-09-25 $21.27 $21.27 $21.27 $21.27 $21.08 1
2018-09-24 $21.27 $21.27 $21.27 $21.27 $21.08 122
2018-09-21 $21.12 $21.27 $21.12 $21.27 $21.08 600
2018-09-20 $21.45 $21.45 $21.45 $21.45 $21.26 100
2018-09-19 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-18 $21.45 $21.45 $21.45 $21.45 $21.26 5
2018-09-17 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-14 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-13 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-12 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-11 $21.45 $21.45 $21.45 $21.45 $21.26 69
2018-09-10 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-07 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-09-06 $21.45 $21.45 $21.45 $21.45 $21.26 69
2018-09-05 $21.45 $21.45 $21.45 $21.45 $21.26 16
2018-09-04 $21.45 $21.45 $21.45 $21.45 $21.26 4
2018-08-31 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-08-30 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-08-29 $21.45 $21.45 $21.45 $21.45 $21.26 0
2018-08-28 $21.45 $21.45 $21.45 $21.45 $21.26 3
2018-08-27 $21.38 $21.45 $21.38 $21.45 $21.26 402
2018-08-24 $21.83 $21.83 $21.83 $21.83 $21.64 0
2018-08-23 $21.83 $21.83 $21.83 $21.83 $21.64 7
2018-08-22 $21.83 $21.83 $21.83 $21.83 $21.64 2
2018-08-21 $21.74 $21.83 $21.47 $21.83 $21.64 1,300
2018-08-20 $22.23 $22.23 $22.23 $22.23 $22.03 2
2018-08-17 $22.23 $22.23 $22.23 $22.23 $22.03 0
2018-08-16 $22.11 $22.23 $22.11 $22.23 $22.03 302
2018-08-15 $22.20 $22.48 $22.20 $22.48 $22.28 1,174
2018-08-14 $21.58 $21.59 $21.58 $21.59 $21.40 650
2018-08-13 $21.52 $21.52 $21.52 $21.52 $21.33 35
2018-08-10 $21.52 $21.52 $21.52 $21.52 $21.33 228
2018-08-09 $21.25 $21.25 $21.25 $21.25 $21.06 3
2018-08-08 $21.25 $21.25 $21.25 $21.25 $21.06 0
2018-08-07 $21.25 $21.25 $21.25 $21.25 $21.06 3
2018-08-06 $21.25 $21.25 $21.25 $21.25 $21.06 48
2018-08-03 $21.25 $21.25 $21.25 $21.25 $21.06 192
2018-08-02 $20.79 $20.79 $20.79 $20.79 $20.61 5
2018-08-01 $20.79 $20.79 $20.79 $20.79 $20.61 0
2018-07-31 $20.79 $20.79 $20.79 $20.79 $20.61 200
2018-07-30 $21.10 $21.10 $21.10 $21.10 $20.92 3
2018-07-27 $21.02 $21.10 $21.02 $21.10 $20.92 600
2018-07-26 $20.88 $20.88 $20.88 $20.88 $20.70 200
2018-07-25 $21.30 $21.30 $21.08 $21.08 $20.90 2,041
2018-07-24 $21.36 $21.40 $21.25 $21.40 $21.22 500
2018-07-23 $21.50 $21.50 $21.50 $21.50 $21.31 0
2018-07-20 $21.50 $21.50 $21.50 $21.50 $21.31 50
2018-07-19 $21.50 $21.50 $21.50 $21.50 $21.31 0
2018-07-18 $21.69 $21.70 $21.50 $21.50 $21.31 1,300
2018-07-17 $21.51 $21.51 $21.51 $21.51 $21.32 15
2018-07-16 $21.51 $21.51 $21.51 $21.51 $21.32 3
2018-07-13 $21.51 $21.51 $21.51 $21.51 $21.32 2
2018-07-12 $21.51 $21.51 $21.51 $21.51 $21.32 2
2018-07-11 $21.51 $21.51 $21.51 $21.51 $21.32 71
2018-07-10 $21.51 $21.51 $21.51 $21.51 $21.32 72
2018-07-09 $21.51 $21.51 $21.51 $21.51 $21.32 3
2018-07-06 $21.51 $21.51 $21.51 $21.51 $21.32 249
2018-07-05 $21.42 $21.42 $21.42 $21.42 $21.23 483
2018-07-03 $21.64 $21.64 $21.64 $21.64 $21.45 2
2018-07-02 $21.64 $21.64 $21.64 $21.64 $21.45 100
2018-06-29 $21.14 $21.14 $21.14 $21.14 $20.96 300
2018-06-28 $21.44 $21.44 $21.36 $21.36 $21.17 684
2018-06-27 $21.27 $21.55 $21.23 $21.23 $21.05 2,000
2018-06-26 $21.73 $21.73 $21.58 $21.58 $21.39 459
2018-06-25 $21.97 $21.97 $21.97 $21.97 $21.78 250
2018-06-22 $21.42 $21.48 $21.42 $21.48 $21.29 538
2018-06-21 $21.49 $21.80 $21.49 $21.80 $21.61 1,009
2018-06-20 $21.77 $21.77 $21.77 $21.77 $21.58 7
2018-06-19 $21.82 $21.82 $21.77 $21.77 $21.58 2,253
2018-06-18 $21.63 $21.69 $21.63 $21.69 $21.50 391
2018-06-15 $21.86 $21.86 $21.80 $21.83 $21.63 502
2018-06-14 $21.18 $21.49 $21.18 $21.49 $21.30 756
2018-06-13 $21.24 $21.33 $21.24 $21.33 $21.14 1,720
2018-06-12 $21.11 $21.35 $21.11 $21.35 $21.16 894
2018-06-11 $21.19 $21.19 $21.19 $21.19 $21.00 201
2018-06-08 $21.19 $21.19 $21.19 $21.19 $21.00 27
2018-06-07 $21.15 $21.19 $21.11 $21.19 $21.00 2,277
2018-06-06 $21.59 $21.59 $21.56 $21.56 $21.37 699
2018-06-05 $21.41 $21.62 $21.41 $21.45 $21.26 487
2018-06-04 $21.35 $21.43 $21.35 $21.43 $21.24 302
2018-06-01 $21.38 $21.42 $21.20 $21.37 $21.18 1,728
2018-05-31 $21.27 $21.38 $21.27 $21.38 $21.19 1,807
2018-05-30 $21.75 $21.75 $21.00 $21.14 $20.96 10,949
2018-05-29 $21.94 $22.01 $21.94 $22.01 $21.82 229
2018-05-25 $22.10 $22.26 $21.97 $22.01 $21.82 8,638
2018-05-24 $21.03 $21.03 $21.03 $21.03 $20.85 2
2018-05-23 $21.03 $21.03 $21.03 $21.03 $20.85 4
2018-05-22 $20.60 $21.03 $20.60 $21.03 $20.85 1,125
2018-05-21 $20.74 $20.74 $20.74 $20.74 $20.56 102
2018-05-18 $20.91 $20.91 $20.91 $20.91 $20.73 104
2018-05-17 $20.71 $20.71 $20.71 $20.71 $20.52 143
2018-05-16 $21.13 $21.36 $21.12 $21.33 $21.14 10,250
2018-05-15 $21.10 $21.10 $21.10 $21.10 $20.92 102
2018-05-14 $20.95 $21.02 $20.95 $21.02 $20.83 402
2018-05-11 $21.24 $21.24 $21.05 $21.05 $20.87 670
2018-05-10 $21.21 $21.21 $21.21 $21.21 $21.02 200
2018-05-09 $21.25 $21.25 $21.25 $21.25 $21.06 817
2018-05-08 $22.06 $22.06 $22.06 $22.06 $21.86 64
2018-05-07 $22.06 $22.06 $22.06 $22.06 $21.86 103
2018-05-04 $22.06 $22.06 $22.06 $22.06 $21.86 2
2018-05-03 $22.06 $22.06 $22.06 $22.06 $21.86 0
2018-05-02 $22.06 $22.06 $22.06 $22.06 $21.86 63
2018-05-01 $22.06 $22.06 $22.06 $22.06 $21.86 2
2018-04-30 $22.06 $22.06 $22.06 $22.06 $21.86 0
2018-04-27 $22.06 $22.06 $22.06 $22.06 $21.86 338
2018-04-26 $22.16 $22.16 $22.16 $22.16 $21.96 3
2018-04-25 $22.16 $22.16 $22.16 $22.16 $21.96 47
2018-04-24 $22.16 $22.16 $22.16 $22.16 $21.97 58
2018-04-23 $22.19 $22.19 $21.96 $22.16 $21.96 5,600
2018-04-20 $22.15 $22.15 $22.15 $22.15 $21.95 57
2018-04-19 $22.11 $22.15 $22.11 $22.15 $21.95 415
2018-04-18 $22.70 $22.70 $22.70 $22.70 $22.50 50
2018-04-17 $22.64 $22.70 $22.64 $22.70 $22.50 1,005
2018-04-16 $22.50 $22.50 $22.50 $22.50 $22.30 139
2018-04-13 $23.03 $23.03 $23.03 $23.03 $22.83 0
2018-04-12 $23.03 $23.04 $23.03 $23.03 $22.83 672
2018-04-11 $23.15 $23.20 $23.15 $23.20 $23.00 1,111
2018-04-10 $23.50 $23.52 $23.49 $23.49 $23.28 365
2018-04-09 $24.42 $24.42 $24.42 $24.42 $24.21 2
2018-04-06 $24.30 $24.47 $24.30 $24.42 $24.21 8,700
2018-04-05 $24.76 $24.76 $24.76 $24.76 $24.54 72
2018-04-04 $24.76 $24.76 $24.76 $24.76 $24.54 0
2018-04-03 $24.76 $24.76 $24.76 $24.76 $24.54 70
2018-04-02 $25.00 $25.00 $24.76 $24.76 $24.54 595
2018-03-29 $24.41 $24.41 $24.41 $24.41 $24.20 1
2018-03-28 $24.41 $24.41 $24.41 $24.41 $24.20 3
2018-03-27 $24.41 $24.41 $24.41 $24.41 $24.20 0
2018-03-26 $24.41 $24.41 $24.41 $24.41 $24.20 101
2018-03-23 $24.41 $24.41 $24.41 $24.41 $24.20 63
2018-03-22 $24.41 $24.41 $24.41 $24.41 $24.20 109
2018-03-21 $24.41 $24.41 $24.41 $24.41 $24.20 0
2018-03-20 $24.41 $24.41 $24.41 $24.41 $24.20 200
2018-03-19 $24.16 $24.16 $24.16 $24.16 $23.95 166
2018-03-16 $24.16 $24.16 $24.16 $24.16 $23.95 0
2018-03-15 $24.16 $24.16 $24.16 $24.16 $23.95 25
2018-03-14 $24.16 $24.16 $24.16 $24.16 $23.95 5
2018-03-13 $24.16 $24.16 $24.16 $24.16 $23.95 7
2018-03-12 $24.16 $24.16 $24.16 $24.16 $23.95 400
2018-03-09 $24.14 $24.14 $24.14 $24.14 $23.93 500
2018-03-08 $24.73 $24.73 $24.73 $24.73 $24.51 77
2018-03-07 $24.49 $24.73 $24.49 $24.73 $24.51 634
2018-03-06 $24.28 $24.30 $24.21 $24.30 $24.09 2,866
2018-03-05 $24.66 $24.66 $24.43 $24.45 $24.24 750
2018-03-02 $25.08 $25.08 $25.08 $25.08 $24.86 630
2018-03-01 $24.56 $24.67 $24.56 $24.64 $24.42 674
2018-02-28 $24.38 $24.59 $24.38 $24.59 $24.38 559
2018-02-27 $23.89 $24.06 $23.89 $24.05 $23.84 1,469
2018-02-26 $24.22 $24.22 $24.22 $24.22 $24.01 353
2018-02-23 $24.19 $24.19 $24.10 $24.10 $23.89 312
2018-02-22 $24.33 $24.33 $24.33 $24.33 $24.12 112
2018-02-21 $24.59 $24.70 $24.59 $24.67 $24.46 637
2018-02-20 $24.33 $24.51 $24.33 $24.51 $24.29 465
2018-02-16 $24.38 $24.38 $24.27 $24.27 $24.06 758
2018-02-15 $24.22 $24.37 $24.22 $24.29 $24.08 1,449
2018-02-14 $24.62 $24.63 $24.18 $24.18 $23.96 2,573
2018-02-13 $24.75 $24.75 $24.75 $24.75 $24.53 5,109
2018-02-12 $24.40 $24.56 $24.36 $24.46 $24.25 2,751
2018-02-09 $24.80 $25.56 $24.77 $25.13 $24.91 10,244
2018-02-08 $24.14 $24.75 $24.14 $24.75 $24.53 1,957
2018-02-07 $23.88 $23.88 $23.88 $23.88 $23.67 74
2018-02-06 $24.37 $24.37 $23.87 $23.88 $23.67 2,403
2018-02-05 $23.07 $24.05 $23.07 $23.79 $23.59 4,552
2018-02-02 $22.50 $22.84 $22.50 $22.84 $22.64 771
2018-02-01 $22.11 $22.14 $22.11 $22.12 $21.93 450
2018-01-31 $22.32 $22.35 $22.32 $22.35 $22.15 300
2018-01-30 $22.08 $22.27 $22.08 $22.24 $22.05 1,302
2018-01-29 $21.77 $21.77 $21.56 $21.73 $21.54 806
2018-01-26 $21.35 $21.35 $21.35 $21.35 $21.16 47
2018-01-25 $21.35 $21.35 $21.35 $21.35 $21.16 1
2018-01-24 $21.35 $21.35 $21.35 $21.35 $21.16 2
2018-01-23 $21.35 $21.35 $21.35 $21.35 $21.16 107
2018-01-22 $21.48 $21.48 $21.48 $21.48 $21.29 878
2018-01-19 $21.86 $21.90 $21.86 $21.90 $21.71 1,400
2018-01-18 $21.64 $21.64 $21.64 $21.64 $21.45 0
2018-01-17 $21.64 $21.64 $21.64 $21.64 $21.45 124
2018-01-16 $21.92 $21.92 $21.69 $21.74 $21.54 975
2018-01-12 $21.67 $21.67 $21.67 $21.67 $21.48 4
2018-01-11 $21.80 $21.80 $21.67 $21.67 $21.48 1,670
2018-01-10 $22.06 $22.06 $22.06 $22.06 $21.87 192
2018-01-09 $22.03 $22.09 $22.03 $22.09 $21.90 311
2018-01-08 $22.15 $22.15 $22.15 $22.15 $21.96 130
2018-01-05 $22.15 $22.15 $22.15 $22.15 $21.96 0
2018-01-04 $22.15 $22.15 $22.15 $22.15 $21.96 206
2018-01-03 $22.45 $22.45 $22.45 $22.45 $22.25 624
2018-01-02 $22.65 $22.67 $22.65 $22.67 $22.47 456
2017-12-29 $22.98 $22.98 $22.98 $22.98 $22.77 0
2017-12-28 $22.98 $22.98 $22.98 $22.98 $22.77 0
2017-12-27 $22.98 $22.98 $22.98 $22.98 $22.77 220
2017-12-26 $23.26 $23.26 $23.26 $23.26 $23.06 0
2017-12-22 $23.26 $23.26 $23.11 $23.26 $23.06 1,762
2017-12-21 $23.19 $23.19 $23.19 $23.19 $22.99 200
2017-12-20 $23.71 $23.74 $23.71 $23.74 $23.53 338
2017-12-19 $24.08 $24.08 $24.08 $24.08 $23.87 0
2017-12-18 $24.08 $24.08 $24.08 $24.08 $23.87 3
2017-12-15 $24.08 $24.08 $24.08 $24.08 $23.87 12
2017-12-14 $24.08 $24.08 $24.08 $24.08 $23.87 100
2017-12-13 $24.03 $24.09 $24.03 $24.08 $23.87 500
2017-12-12 $23.92 $23.92 $23.92 $23.92 $23.71 0
2017-12-11 $23.92 $23.92 $23.92 $23.92 $23.71 113
2017-12-08 $24.39 $24.39 $24.39 $24.39 $24.18 24
2017-12-07 $24.41 $24.46 $24.29 $24.39 $24.18 25,570
2017-12-06 $23.96 $23.96 $23.96 $23.96 $23.75 1
2017-12-05 $23.96 $23.96 $23.96 $23.96 $23.75 5
2017-12-04 $23.96 $23.96 $23.96 $23.96 $23.75 115
2017-12-01 $24.93 $24.93 $24.93 $24.93 $24.71 2
2017-11-30 $24.93 $24.93 $24.93 $24.93 $24.71 7
2017-11-29 $24.93 $24.93 $24.93 $24.93 $24.71 4
2017-11-28 $24.93 $24.93 $24.93 $24.93 $24.71 2
2017-11-27 $24.93 $24.94 $24.89 $24.93 $24.71 2,428
2017-11-24 $24.68 $24.68 $24.68 $24.68 $24.46 1,005
2017-11-22 $25.07 $25.07 $25.07 $25.07 $24.85 2
2017-11-21 $25.07 $25.07 $25.07 $25.07 $24.85 1
2017-11-20 $25.25 $25.25 $25.07 $25.07 $24.85 1,537
2017-11-17 $24.95 $24.95 $24.95 $24.95 $24.73 4
2017-11-16 $24.95 $24.95 $24.95 $24.95 $24.73 420
2017-11-15 $24.82 $24.87 $24.82 $24.87 $24.65 1,655
2017-11-14 $24.24 $24.24 $24.24 $24.24 $24.03 112
2017-11-13 $24.24 $24.24 $24.24 $24.24 $24.03 2
2017-11-10 $24.24 $24.24 $24.24 $24.24 $24.03 0
2017-11-09 $24.24 $24.24 $24.24 $24.24 $24.03 100
2017-11-08 $24.00 $24.02 $24.00 $24.00 $23.79 9,000
2017-11-07 $23.92 $24.02 $23.88 $24.02 $23.81 969
2017-11-06 $24.70 $24.70 $24.70 $24.70 $24.48 54
2017-11-03 $24.70 $24.70 $24.70 $24.70 $24.48 51
2017-11-02 $24.70 $24.70 $24.70 $24.70 $24.48 0
2017-11-01 $24.70 $24.70 $24.70 $24.70 $24.48 0
2017-10-31 $24.77 $24.77 $24.70 $24.70 $24.48 1,042
2017-10-30 $25.07 $25.07 $25.07 $25.07 $24.85 0
2017-10-27 $25.31 $25.31 $25.05 $25.07 $24.85 1,455
2017-10-26 $25.15 $25.15 $25.15 $25.15 $24.93 230
2017-10-25 $24.97 $24.97 $24.97 $24.97 $24.75 1
2017-10-24 $24.97 $24.97 $24.97 $24.97 $24.75 6
2017-10-23 $24.96 $24.97 $24.95 $24.97 $24.75 1,661
2017-10-20 $24.97 $24.97 $24.97 $24.97 $24.76 42
2017-10-19 $24.97 $24.97 $24.97 $24.97 $24.76 2
2017-10-18 $24.69 $24.97 $24.69 $24.97 $24.76 574
2017-10-17 $24.68 $24.68 $24.68 $24.68 $24.46 4
2017-10-16 $24.56 $24.68 $24.56 $24.68 $24.46 300
2017-10-13 $24.62 $24.64 $24.58 $24.64 $24.42 1,752
2017-10-12 $24.63 $24.63 $24.63 $24.63 $24.41 0
2017-10-11 $24.63 $24.63 $24.63 $24.63 $24.41 0
2017-10-10 $24.63 $24.63 $24.63 $24.63 $24.41 100
2017-10-09 $24.61 $24.61 $24.61 $24.61 $24.39 48
2017-10-06 $24.61 $24.61 $24.61 $24.61 $24.39 0
2017-10-05 $24.61 $24.61 $24.61 $24.61 $24.39 0
2017-10-04 $24.61 $24.61 $24.61 $24.61 $24.39 0
2017-10-03 $24.65 $24.65 $24.61 $24.61 $24.39 400
2017-10-02 $24.67 $24.72 $24.67 $24.72 $24.50 586
2017-09-29 $24.90 $24.90 $24.90 $24.90 $24.68 260
2017-09-28 $24.80 $24.80 $24.80 $24.80 $24.59 0
2017-09-27 $24.80 $24.80 $24.80 $24.80 $24.59 0
2017-09-26 $24.80 $24.80 $24.80 $24.80 $24.59 0
2017-09-25 $24.79 $24.86 $24.73 $24.80 $24.59 840
2017-09-22 $24.92 $25.22 $24.92 $25.22 $25.00 3,600
2017-09-21 $25.44 $25.44 $25.44 $25.44 $25.22 0
2017-09-20 $25.44 $25.44 $25.44 $25.44 $25.22 0
2017-09-19 $25.28 $25.44 $25.28 $25.44 $25.22 950
2017-09-18 $25.53 $25.53 $25.39 $25.39 $25.17 1,635
2017-09-15 $25.64 $25.64 $25.64 $25.64 $25.42 127
2017-09-14 $25.50 $25.66 $25.50 $25.66 $25.43 543
2017-09-13 $25.81 $25.81 $25.81 $25.81 $25.58 243
2017-09-12 $26.15 $26.15 $26.01 $26.14 $25.91 11,411
2017-09-11 $26.25 $26.25 $26.25 $26.25 $26.02 107
2017-09-08 $26.61 $26.61 $26.55 $26.57 $26.34 636
2017-09-07 $26.29 $26.29 $26.28 $26.28 $26.05 281
2017-09-06 $26.31 $26.35 $26.25 $26.29 $26.06 976
2017-09-05 $27.00 $27.00 $26.69 $26.77 $26.54 1,374
2017-09-01 $26.98 $26.98 $26.97 $26.97 $26.73 310
2017-08-31 $27.09 $27.20 $27.05 $27.20 $26.96 1,176
2017-08-30 $27.45 $27.47 $27.40 $27.44 $27.20 5,151
2017-08-29 $27.26 $27.35 $27.23 $27.23 $26.99 3,309
2017-08-28 $27.20 $27.20 $27.20 $27.20 $26.96 37
2017-08-25 $27.20 $27.20 $27.20 $27.20 $26.96 2
2017-08-24 $27.33 $27.33 $27.19 $27.20 $26.96 1,444
2017-08-23 $27.39 $27.39 $27.39 $27.39 $27.15 3
2017-08-22 $27.58 $27.58 $27.39 $27.39 $27.15 1,342
2017-08-21 $27.50 $27.58 $27.49 $27.58 $27.34 2,363
2017-08-18 $27.24 $27.24 $27.24 $27.24 $27.00 243
2017-08-17 $27.11 $27.11 $27.11 $27.11 $26.87 62
2017-08-16 $27.10 $27.11 $27.10 $27.11 $26.87 3,358
2017-08-15 $27.05 $27.05 $27.05 $27.05 $26.81 364
2017-08-14 $26.61 $26.86 $26.61 $26.81 $26.58 1,337
2017-08-11 $26.50 $26.50 $26.50 $26.50 $26.27 0
2017-08-10 $26.50 $26.50 $26.50 $26.50 $26.27 401
2017-08-09 $26.23 $26.23 $26.23 $26.23 $26.00 130
2017-08-08 $26.23 $26.23 $26.23 $26.23 $26.00 102
2017-08-07 $26.15 $26.30 $26.15 $26.30 $26.06 201
2017-08-04 $25.82 $25.82 $25.82 $25.82 $25.59 6
2017-08-03 $25.82 $25.82 $25.82 $25.82 $25.59 3
2017-08-02 $25.90 $25.90 $25.82 $25.82 $25.59 301
2017-08-01 $25.75 $25.75 $25.75 $25.75 $25.53 587
2017-07-31 $25.50 $25.50 $25.50 $25.50 $25.28 1
2017-07-28 $25.50 $25.50 $25.50 $25.50 $25.28 377
2017-07-27 $25.83 $25.83 $25.83 $25.83 $25.60 270
2017-07-26 $25.75 $25.75 $25.75 $25.75 $25.52 372
2017-07-25 $26.17 $26.17 $26.17 $26.17 $25.94 4
2017-07-24 $26.21 $26.21 $26.17 $26.17 $25.94 2,352
2017-07-21 $26.20 $26.20 $26.20 $26.20 $25.97 183
2017-07-20 $25.66 $25.66 $25.66 $25.66 $25.43 113
2017-07-19 $26.13 $26.13 $26.13 $26.13 $25.90 0
2017-07-18 $26.13 $26.13 $26.13 $26.13 $25.90 20
2017-07-17 $26.13 $26.13 $26.13 $26.13 $25.90 0
2017-07-14 $26.13 $26.13 $26.13 $26.13 $25.90 104
2017-07-13 $26.29 $26.38 $26.29 $26.38 $26.15 229
2017-07-12 $26.29 $26.29 $26.27 $26.27 $26.04 1,700
2017-07-11 $26.75 $26.75 $26.75 $26.75 $26.51 210
2017-07-10 $26.75 $26.75 $26.75 $26.75 $26.51 33
2017-07-07 $26.97 $26.97 $26.75 $26.75 $26.51 600
2017-07-06 $26.33 $26.33 $26.33 $26.33 $26.10 167
2017-07-05 $26.25 $26.28 $26.25 $26.28 $26.05 624
2017-07-03 $26.40 $26.40 $26.40 $26.40 $26.17 9
2017-06-30 $26.40 $26.40 $26.40 $26.40 $26.17 540
2017-06-29 $26.30 $26.30 $26.30 $26.30 $26.07 417
2017-06-28 $26.32 $26.50 $26.32 $26.50 $26.26 600
2017-06-27 $26.41 $26.62 $26.41 $26.62 $26.39 4,902
2017-06-26 $26.88 $26.88 $26.88 $26.88 $26.64 13
2017-06-23 $26.88 $26.88 $26.88 $26.88 $26.64 30
2017-06-22 $26.86 $26.88 $26.86 $26.88 $26.64 4,750
2017-06-21 $26.80 $26.80 $26.80 $26.80 $26.57 508
2017-06-20 $26.73 $26.73 $26.30 $26.33 $26.10 1,700
2017-06-19 $26.04 $26.04 $26.04 $26.04 $25.81 0
2017-06-16 $26.04 $26.04 $26.04 $26.04 $25.81 1,010
2017-06-15 $26.22 $26.33 $26.20 $26.33 $26.10 21,704
2017-06-14 $25.54 $25.54 $25.54 $25.54 $25.32 0
2017-06-13 $25.54 $25.54 $25.54 $25.54 $25.32 192
2017-06-12 $25.68 $25.68 $25.68 $25.68 $25.46 241
2017-06-09 $26.45 $26.45 $26.45 $26.45 $26.21 4
2017-06-08 $26.45 $26.45 $26.45 $26.45 $26.21 381
2017-06-07 $26.48 $26.50 $26.48 $26.48 $26.25 969
2017-06-06 $26.26 $26.32 $26.00 $26.00 $25.77 3,253
2017-06-05 $26.36 $26.36 $26.27 $26.27 $26.04 1,973
2017-06-02 $26.44 $26.44 $26.44 $26.44 $26.21 191
2017-06-01 $26.31 $26.31 $26.31 $26.31 $26.08 1,040
2017-05-31 $26.82 $26.82 $26.28 $26.32 $26.09 3,232
2017-05-30 $25.74 $25.74 $25.74 $25.74 $25.51 7
2017-05-26 $25.74 $25.74 $25.74 $25.74 $25.51 375
2017-05-25 $25.77 $25.77 $25.73 $25.73 $25.50 200
2017-05-24 $25.20 $25.23 $25.20 $25.23 $25.01 519
2017-05-23 $25.20 $25.20 $25.20 $25.20 $24.98 111
2017-05-22 $25.12 $25.23 $25.07 $25.18 $24.96 1,036
2017-05-19 $25.40 $25.40 $25.40 $25.40 $25.18 0
2017-05-18 $25.40 $25.40 $25.40 $25.40 $25.18 0
2017-05-17 $25.31 $25.42 $25.31 $25.40 $25.18 654
2017-05-16 $25.39 $25.39 $25.38 $25.38 $25.16 500
2017-05-15 $25.47 $25.47 $25.47 $25.47 $25.25 12
2017-05-12 $25.47 $25.47 $25.47 $25.47 $25.25 0
2017-05-11 $25.47 $25.47 $25.47 $25.47 $25.25 12
2017-05-10 $25.47 $25.47 $25.47 $25.47 $25.25 2
2017-05-09 $25.40 $25.48 $25.40 $25.47 $25.25 4,229
2017-05-08 $25.46 $25.46 $25.46 $25.46 $25.24 106
2017-05-05 $25.73 $25.73 $25.52 $25.52 $25.30 875
2017-05-04 $25.98 $26.04 $25.98 $26.01 $25.78 2,206
2017-05-03 $25.48 $25.48 $25.48 $25.48 $25.26 6
2017-05-02 $25.18 $25.54 $25.18 $25.48 $25.26 6,720
2017-05-01 $25.29 $25.29 $25.29 $25.29 $25.07 0
2017-04-28 $25.19 $25.29 $25.16 $25.29 $25.07 553
2017-04-27 $24.90 $24.90 $24.90 $24.90 $24.68 26
2017-04-26 $24.93 $24.93 $24.90 $24.90 $24.68 201
2017-04-25 $25.00 $25.10 $24.92 $24.92 $24.70 1,070
2017-04-24 $25.38 $25.38 $25.15 $25.15 $24.93 949
2017-04-21 $25.30 $25.36 $25.30 $25.36 $25.14 716
2017-04-20 $25.58 $25.58 $25.09 $25.18 $24.96 1,137
2017-04-19 $25.00 $25.01 $24.95 $24.95 $24.73 2,200
2017-04-18 $24.90 $24.95 $24.90 $24.93 $24.71 405
2017-04-17 $24.65 $24.83 $24.65 $24.83 $24.61 1,685
2017-04-13 $24.28 $24.28 $24.28 $24.28 $24.07 0
2017-04-12 $24.24 $24.38 $24.21 $24.28 $24.07 3,876
2017-04-11 $24.22 $24.24 $24.16 $24.20 $23.99 7,000
2017-04-10 $24.21 $24.30 $24.13 $24.16 $23.95 1,045
2017-04-07 $24.27 $24.35 $24.27 $24.35 $24.14 672
2017-04-06 $24.29 $24.29 $24.29 $24.29 $24.08 0
2017-04-05 $24.23 $24.29 $23.96 $24.29 $24.08 11,774
2017-04-04 $24.71 $24.71 $24.71 $24.71 $24.49 3
2017-04-03 $24.79 $24.79 $24.60 $24.71 $24.49 1,547
2017-03-31 $24.37 $24.37 $24.37 $24.37 $24.16 70
2017-03-30 $24.32 $24.37 $24.32 $24.37 $24.16 390
2017-03-29 $25.39 $25.39 $24.52 $24.52 $24.31 878
2017-03-28 $25.26 $25.26 $25.26 $25.26 $25.04 887
2017-03-27 $25.30 $25.31 $25.30 $25.30 $25.08 3,850
2017-03-24 $24.95 $25.24 $24.93 $25.19 $24.96 7,900
2017-03-23 $24.93 $24.93 $24.93 $24.93 $24.71 8
2017-03-22 $24.76 $24.93 $24.76 $24.93 $24.71 539
2017-03-21 $24.75 $24.75 $24.75 $24.75 $24.53 767
2017-03-20 $24.99 $24.99 $24.68 $24.68 $24.46 901
2017-03-17 $25.03 $25.03 $24.72 $24.76 $24.54 815
2017-03-16 $24.63 $24.64 $24.63 $24.63 $24.41 697
2017-03-15 $25.10 $25.10 $24.44 $24.51 $24.30 5,887
2017-03-14 $25.13 $25.20 $25.10 $25.10 $24.88 1,011
2017-03-13 $24.76 $24.85 $24.74 $24.85 $24.63 984
2017-03-10 $25.21 $25.21 $24.80 $24.94 $24.72 8,646
2017-03-09 $25.00 $25.15 $25.00 $25.00 $24.78 4,309
2017-03-08 $24.21 $24.83 $24.21 $24.80 $24.58 4,145
2017-03-07 $24.10 $24.10 $24.10 $24.10 $23.89 3
2017-03-06 $24.10 $24.10 $24.10 $24.10 $23.89 245
2017-03-03 $24.06 $24.06 $24.06 $24.06 $23.85 12
2017-03-02 $23.81 $24.06 $23.81 $24.06 $23.85 1,225
2017-03-01 $24.20 $24.20 $23.84 $23.84 $23.63 2,250
2017-02-28 $24.26 $24.26 $24.26 $24.26 $24.05 184
2017-02-27 $24.44 $24.44 $24.40 $24.40 $24.19 1,233
2017-02-24 $24.42 $24.43 $24.42 $24.43 $24.22 734
2017-02-23 $24.15 $24.35 $24.15 $24.35 $24.13 544
2017-02-22 $24.18 $24.18 $24.18 $24.18 $23.97 409
2017-02-21 $23.90 $23.90 $23.90 $23.90 $23.69 282
2017-02-17 $24.00 $24.24 $24.00 $24.18 $23.97 2,850
2017-02-16 $23.62 $23.62 $23.62 $23.62 $23.42 0
2017-02-15 $23.60 $23.62 $23.60 $23.62 $23.42 1,070
2017-02-14 $23.68 $23.68 $23.68 $23.68 $23.47 1,020
2017-02-13 $23.64 $23.64 $23.64 $23.64 $23.44 112
2017-02-10 $23.65 $23.74 $23.60 $23.64 $23.44 2,062
2017-02-09 $23.88 $23.88 $23.88 $23.88 $23.67 335
2017-02-08 $24.19 $24.19 $24.18 $24.18 $23.97 224
2017-02-07 $23.89 $24.22 $23.89 $24.12 $23.91 3,271
2017-02-06 $23.62 $23.62 $23.62 $23.62 $23.41 20
2017-02-03 $23.62 $23.62 $23.62 $23.62 $23.41 165
2017-02-02 $23.95 $23.95 $23.80 $23.88 $23.67 1,156
2017-02-01 $23.83 $23.95 $23.83 $23.95 $23.74 2,032
2017-01-31 $23.83 $24.00 $23.83 $23.92 $23.71 2,391
2017-01-30 $23.83 $23.83 $23.83 $23.83 $23.63 290
2017-01-27 $23.25 $23.44 $23.25 $23.40 $23.20 1,765
2017-01-26 $22.93 $23.10 $22.93 $23.10 $22.90 5,400
2017-01-25 $23.07 $23.07 $23.07 $23.07 $22.87 5,156
2017-01-24 $23.26 $23.26 $23.26 $23.26 $23.06 116
2017-01-23 $23.47 $23.59 $23.40 $23.59 $23.38 3,086
2017-01-20 $23.45 $23.45 $23.45 $23.45 $23.24 0
2017-01-19 $23.26 $23.45 $23.26 $23.45 $23.24 400
2017-01-18 $23.26 $23.26 $23.26 $23.26 $23.06 1,043
2017-01-17 $23.17 $23.17 $23.17 $23.17 $22.97 0
2017-01-13 $23.17 $23.17 $23.17 $23.17 $22.97 0
2017-01-12 $23.17 $23.17 $23.17 $23.17 $22.97 0
2017-01-11 $23.33 $23.33 $23.17 $23.17 $22.97 1,253
2017-01-10 $23.25 $23.45 $23.23 $23.44 $23.23 2,301
2017-01-09 $22.80 $23.19 $22.80 $23.19 $22.99 1,404
2017-01-06 $22.86 $22.86 $22.86 $22.86 $22.66 21
2017-01-05 $22.86 $22.86 $22.86 $22.86 $22.66 3
2017-01-04 $22.59 $22.86 $22.59 $22.86 $22.66 964
2017-01-03 $22.90 $22.90 $22.90 $22.90 $22.70 1,036
2016-12-30 $23.06 $23.06 $22.94 $23.00 $22.80 3,001
2016-12-29 $22.84 $22.84 $22.84 $22.84 $22.64 33
2016-12-28 $22.62 $22.84 $22.62 $22.84 $22.64 2,270
2016-12-27 $22.71 $22.71 $22.71 $22.71 $22.51 662
2016-12-23 $22.84 $22.84 $22.82 $22.82 $22.62 806
2016-12-22 $22.92 $22.92 $22.92 $22.92 $22.72 0
2016-12-21 $22.92 $22.92 $22.92 $22.92 $22.72 82
2016-12-20 $22.79 $22.94 $22.75 $22.92 $22.72 8,685
2016-12-19 $22.75 $22.90 $22.75 $22.88 $22.68 2,355
2016-12-16 $22.64 $22.76 $22.64 $22.68 $22.48 1,993
2016-12-15 $22.96 $22.96 $22.96 $22.96 $22.75 88
2016-12-14 $22.53 $22.96 $22.53 $22.96 $22.75 2,177
2016-12-13 $22.54 $22.69 $22.23 $22.43 $22.23 3,858
2016-12-12 $22.50 $22.69 $21.82 $22.65 $22.45 12,336
2016-12-09 $22.95 $22.98 $22.85 $22.85 $22.65 3,031
2016-12-08 $22.95 $23.08 $22.87 $22.87 $22.67 1,821
2016-12-07 $23.03 $23.15 $23.02 $23.13 $22.93 2,306
2016-12-06 $23.49 $23.49 $23.26 $23.26 $23.06 1,042
2016-12-05 $23.00 $23.13 $23.00 $23.13 $22.93 504
2016-12-02 $23.40 $23.40 $23.26 $23.27 $23.07 7,054
2016-12-01 $23.21 $23.37 $23.02 $23.34 $23.14 45,961
2016-11-30 $24.37 $24.37 $23.19 $23.34 $23.14 7,747
2016-11-29 $24.94 $24.94 $24.71 $24.78 $24.56 3,505
2016-11-28 $24.17 $24.37 $24.14 $24.37 $24.16 6,452
2016-11-25 $24.21 $24.21 $24.18 $24.21 $24.00 1,200
2016-11-23 $24.22 $24.22 $24.00 $24.01 $23.80 910
2016-11-22 $24.29 $24.29 $24.29 $24.29 $24.07 111
2016-11-21 $23.90 $24.24 $23.90 $24.14 $23.93 5,586
2016-11-18 $24.52 $24.81 $24.38 $24.74 $24.52 1,243
2016-11-17 $24.71 $24.79 $24.71 $24.79 $24.57 1,051
2016-11-16 $24.42 $24.58 $24.42 $24.46 $24.25 1,035
2016-11-15 $24.52 $24.54 $24.47 $24.47 $24.26 2,031
2016-11-14 $25.31 $25.31 $25.31 $25.31 $25.09 370
2016-11-11 $25.32 $25.49 $25.29 $25.34 $25.12 1,231
2016-11-10 $25.28 $25.28 $24.73 $24.73 $24.51 3,745
2016-11-09 $25.47 $25.47 $24.86 $24.86 $24.64 4,026
2016-11-08 $25.38 $25.54 $25.27 $25.54 $25.32 2,950
2016-11-07 $26.15 $26.15 $25.50 $25.56 $25.34 3,329
2016-11-04 $26.04 $26.12 $25.87 $26.12 $25.89 4,029
2016-11-03 $25.87 $26.17 $25.87 $25.98 $25.75 1,284
2016-11-02 $26.21 $26.21 $25.92 $25.93 $25.70 5,040
2016-11-01 $25.70 $25.87 $25.65 $25.87 $25.64 3,233
2016-10-31 $25.48 $25.86 $25.48 $25.68 $25.46 8,148
2016-10-28 $25.58 $25.58 $25.13 $25.47 $25.25 2,160
2016-10-27 $25.25 $25.25 $25.25 $25.25 $25.03 822
2016-10-26 $25.37 $25.38 $25.23 $25.25 $25.03 2,138
2016-10-25 $25.15 $25.22 $25.15 $25.22 $25.00 742
2016-10-24 $25.04 $25.19 $25.04 $25.19 $24.97 878
2016-10-21 $25.00 $25.00 $25.00 $25.00 $24.78 503
2016-10-20 $24.99 $25.04 $24.99 $25.00 $24.78 1,515
2016-10-19 $25.33 $25.33 $24.70 $24.73 $24.51 5,870
2016-10-18 $25.03 $25.37 $24.96 $25.37 $25.15 3,209
2016-10-17 $25.31 $25.36 $25.31 $25.36 $25.14 561
2016-10-14 $24.84 $25.20 $24.84 $25.13 $24.91 6,775
2016-10-13 $25.16 $25.30 $24.91 $24.94 $24.72 3,757
2016-10-12 $24.99 $24.99 $24.76 $24.90 $24.68 1,961
2016-10-11 $24.75 $24.75 $24.74 $24.74 $24.52 690
2016-10-10 $24.50 $24.50 $24.40 $24.41 $24.20 1,203
2016-10-07 $24.91 $25.00 $24.73 $24.73 $24.51 16,633
2016-10-06 $24.45 $24.91 $24.45 $24.85 $24.63 1,512
2016-10-05 $25.00 $25.00 $24.68 $24.84 $24.62 9,596
2016-10-04 $25.07 $25.20 $24.95 $25.20 $24.98 6,535
2016-10-03 $25.03 $25.10 $25.02 $25.10 $24.88 1,094
2016-09-30 $25.11 $25.11 $24.81 $24.81 $24.59 1,193
2016-09-29 $25.77 $25.77 $25.08 $25.56 $25.34 6,633
2016-09-28 $25.93 $25.94 $25.38 $25.38 $25.16 1,885
2016-09-27 $26.59 $26.59 $26.51 $26.51 $26.28 1,655
2016-09-26 $26.13 $26.21 $26.13 $26.20 $25.97 8,320
2016-09-23 $25.84 $26.30 $25.84 $26.30 $26.07 6,364
2016-09-22 $25.87 $25.87 $25.71 $25.74 $25.51 9,688
2016-09-21 $26.15 $26.19 $26.15 $26.19 $25.96 2,786
2016-09-20 $26.25 $26.41 $26.17 $26.41 $26.18 4,424
2016-09-19 $26.02 $26.25 $25.98 $26.25 $26.02 1,297
2016-09-16 $26.19 $26.19 $26.18 $26.19 $25.96 654
2016-09-15 $26.36 $26.36 $26.36 $26.36 $26.13 208
2016-09-14 $26.13 $26.39 $25.80 $26.36 $26.13 5,951
2016-09-13 $25.87 $26.00 $25.79 $26.00 $25.77 2,900
2016-09-12 $25.89 $25.89 $25.27 $25.27 $25.05 3,775
2016-09-09 $25.08 $25.43 $25.08 $25.43 $25.21 1,713
2016-09-08 $24.79 $24.95 $24.77 $24.79 $24.57 3,978
2016-09-07 $24.77 $25.30 $24.77 $25.24 $25.02 3,529
2016-09-06 $25.63 $25.63 $25.31 $25.31 $25.09 2,467
2016-09-02 $25.77 $25.77 $25.67 $25.67 $25.45 624
2016-09-01 $26.03 $26.15 $26.03 $26.03 $25.80 3,236
2016-08-31 $25.91 $26.00 $25.57 $26.00 $25.77 7,923
2016-08-30 $25.40 $25.49 $25.40 $25.49 $25.27 220
2016-08-29 $25.64 $25.64 $25.39 $25.39 $25.17 3,407
2016-08-26 $25.52 $25.68 $25.51 $25.55 $25.33 2,525
2016-08-25 $25.44 $25.55 $25.44 $25.51 $25.29 7,125
2016-08-24 $25.25 $25.74 $25.25 $25.32 $25.10 1,673
2016-08-23 $25.54 $25.54 $25.23 $25.28 $25.06 1,860
2016-08-22 $25.50 $25.70 $25.48 $25.53 $25.31 5,730
2016-08-19 $25.15 $25.32 $25.14 $25.25 $25.03 1,706
2016-08-18 $25.50 $25.50 $25.12 $25.12 $24.90 46,373
2016-08-17 $25.62 $25.62 $25.56 $25.56 $25.34 711
2016-08-16 $25.91 $25.91 $25.62 $25.62 $25.40 1,150
2016-08-15 $25.80 $25.80 $25.50 $25.62 $25.40 8,006
2016-08-12 $25.88 $25.90 $25.81 $25.86 $25.63 938
2016-08-11 $25.99 $26.25 $25.69 $25.95 $25.72 2,326
2016-08-10 $26.07 $26.41 $26.02 $26.41 $26.17 3,305
2016-08-09 $26.01 $26.03 $25.87 $26.03 $25.80 835
2016-08-08 $26.28 $26.28 $25.80 $25.87 $25.64 2,087
2016-08-05 $26.39 $26.49 $26.25 $26.30 $26.07 9,808
2016-08-04 $26.58 $26.61 $26.32 $26.45 $26.22 1,927
2016-08-03 $27.12 $27.12 $26.52 $26.63 $26.40 2,697
2016-08-02 $27.17 $27.54 $26.95 $27.14 $26.91 21,487
2016-08-01 $27.05 $27.40 $26.68 $27.40 $27.16 11,728
2016-07-29 $27.00 $27.04 $26.72 $26.72 $26.49 30,017
2016-07-28 $26.42 $26.59 $26.42 $26.46 $26.23 1,760
2016-07-27 $26.45 $26.62 $26.04 $26.56 $26.33 3,027
2016-07-26 $26.40 $26.42 $26.22 $26.23 $26.00 7,116
2016-07-25 $26.13 $26.42 $26.13 $26.40 $26.17 1,825
2016-07-22 $25.89 $25.98 $25.85 $25.97 $25.74 1,514
2016-07-21 $25.60 $25.85 $25.60 $25.85 $25.62 4,473
2016-07-20 $25.52 $25.52 $25.52 $25.52 $25.30 348
2016-07-19 $25.71 $25.72 $25.70 $25.72 $25.49 1,001
2016-07-18 $25.46 $25.58 $25.46 $25.53 $25.31 1,899
2016-07-15 $25.52 $25.56 $25.52 $25.54 $25.32 1,297
2016-07-14 $25.62 $25.62 $25.37 $25.37 $25.15 2,165
2016-07-13 $25.29 $25.76 $25.25 $25.58 $25.36 10,888
2016-07-12 $25.27 $25.62 $25.26 $25.30 $25.08 4,835
2016-07-11 $26.07 $26.07 $25.80 $26.00 $25.77 10,470
2016-07-08 $26.14 $26.20 $25.97 $25.97 $25.74 6,519
2016-07-07 $25.85 $26.51 $25.80 $26.50 $26.27 8,817
2016-07-06 $26.50 $26.50 $26.17 $26.17 $25.94 1,440
2016-07-05 $26.15 $26.43 $26.06 $26.40 $26.17 4,605
2016-07-01 $25.68 $25.73 $25.68 $25.73 $25.51 2,452
2016-06-30 $26.25 $26.25 $25.92 $25.94 $25.72 2,872
2016-06-29 $26.37 $26.37 $25.96 $26.00 $25.77 12,507
2016-06-28 $27.00 $27.00 $26.61 $26.75 $26.52 2,187
2016-06-27 $26.67 $27.52 $26.67 $27.28 $27.04 10,644
2016-06-24 $26.70 $26.70 $26.23 $26.60 $26.37 10,800
2016-06-23 $26.00 $26.00 $25.76 $25.77 $25.54 4,843
2016-06-22 $26.09 $26.17 $26.00 $26.09 $25.86 1,431
2016-06-21 $26.40 $26.40 $25.92 $25.92 $25.69 2,169
2016-06-20 $26.05 $26.15 $26.05 $26.15 $25.92 452
2016-06-17 $26.11 $26.95 $26.11 $26.54 $26.31 1,977
2016-06-16 $26.56 $27.20 $26.56 $26.75 $26.52 6,434
2016-06-15 $26.52 $26.55 $26.47 $26.55 $26.32 2,023
2016-06-14 $26.53 $26.90 $26.53 $26.84 $26.61 3,981
2016-06-13 $26.70 $27.00 $26.43 $26.43 $26.20 2,041
2016-06-10 $26.13 $26.53 $26.13 $26.53 $26.30 5,330
2016-06-09 $26.15 $26.15 $25.80 $25.80 $25.57 817
2016-06-08 $25.22 $25.80 $25.22 $25.72 $25.49 21,047
2016-06-07 $26.07 $26.07 $25.64 $25.65 $25.43 6,809
2016-06-06 $26.85 $26.85 $26.31 $26.31 $26.08 15,689
2016-06-03 $26.76 $27.02 $26.75 $26.87 $26.63 1,965
2016-06-02 $27.21 $27.21 $26.86 $26.87 $26.64 2,820
2016-06-01 $27.36 $27.36 $26.71 $26.74 $26.51 4,428
2016-05-31 $26.80 $26.80 $26.47 $26.78 $26.55 28,901
2016-05-27 $26.50 $27.23 $26.50 $26.73 $26.50 88,424
2016-05-26 $26.49 $26.71 $26.40 $26.56 $26.33 5,333
2016-05-25 $26.52 $26.71 $26.40 $26.53 $26.30 8,014
2016-05-24 $27.00 $27.11 $26.79 $26.91 $26.68 8,679
2016-05-23 $27.08 $27.27 $27.00 $27.03 $26.79 2,971
2016-05-20 $27.01 $27.41 $26.92 $27.12 $26.88 4,409
2016-05-19 $27.89 $27.89 $27.29 $27.29 $27.05 4,162
2016-05-18 $26.77 $27.25 $26.77 $27.25 $27.01 1,006
2016-05-17 $26.82 $27.03 $26.59 $26.94 $26.70 3,219
2016-05-16 $27.31 $27.31 $26.96 $26.97 $26.73 14,195
2016-05-13 $27.40 $27.66 $27.28 $27.63 $27.39 53,788
2016-05-12 $27.19 $27.34 $26.88 $27.14 $26.90 4,588
2016-05-11 $27.44 $27.46 $27.06 $27.17 $26.93 6,555
2016-05-10 $28.00 $28.00 $27.34 $27.34 $27.10 11,607
2016-05-09 $27.01 $28.16 $27.01 $27.95 $27.71 4,898
2016-05-06 $27.38 $27.38 $27.27 $27.27 $27.03 4,039
2016-05-05 $27.16 $27.65 $26.64 $27.38 $27.14 5,864
2016-05-04 $27.12 $27.72 $27.12 $27.63 $27.39 5,431
2016-05-03 $27.03 $27.40 $26.99 $27.17 $26.93 13,619
2016-05-02 $26.60 $26.92 $26.42 $26.48 $26.25 15,730
2016-04-29 $26.62 $26.76 $26.21 $26.60 $26.37 8,751
2016-04-28 $26.25 $26.60 $26.01 $26.60 $26.37 4,741
2016-04-27 $26.55 $26.55 $26.02 $26.10 $25.87 5,999
2016-04-26 $26.90 $26.97 $26.56 $26.58 $26.35 4,658
2016-04-25 $27.00 $27.23 $26.97 $27.05 $26.81 7,162
2016-04-22 $26.74 $26.88 $26.62 $26.64 $26.41 8,126
2016-04-21 $26.96 $27.14 $26.78 $27.06 $26.82 8,092
2016-04-20 $27.50 $27.50 $26.71 $27.00 $26.76 25,678
2016-04-19 $27.70 $27.70 $27.20 $27.25 $27.01 29,368
2016-04-18 $29.34 $29.34 $27.79 $27.87 $27.63 84,414
2016-04-15 $28.26 $28.30 $28.04 $28.24 $28.00 10,285
2016-04-14 $27.99 $28.03 $27.93 $27.98 $27.74 5,670
2016-04-13 $27.97 $28.20 $27.89 $28.02 $27.77 9,372
2016-04-12 $28.89 $28.89 $27.94 $28.10 $27.85 6,744
2016-04-11 $28.55 $28.86 $28.54 $28.86 $28.61 1,912
2016-04-08 $28.92 $29.01 $28.64 $28.79 $28.54 4,608
2016-04-07 $29.32 $29.60 $29.25 $29.44 $29.18 4,411
2016-04-06 $29.60 $29.89 $29.25 $29.33 $29.07 4,788
2016-04-05 $30.17 $30.17 $29.71 $29.90 $29.64 6,435
2016-04-04 $29.25 $29.72 $29.21 $29.71 $29.45 8,143
2016-04-01 $29.75 $29.76 $29.44 $29.44 $29.18 8,132
2016-03-31 $29.41 $29.41 $28.89 $29.03 $28.78 6,565
2016-03-30 $28.91 $29.33 $28.82 $29.03 $28.78 435,211
2016-03-29 $29.75 $29.77 $29.09 $29.09 $28.84 27,995
2016-03-28 $29.39 $29.44 $29.34 $29.38 $29.12 2,869
2016-03-24 $29.95 $29.95 $29.17 $29.17 $28.92 29,934
2016-03-23 $28.95 $29.34 $28.95 $29.23 $28.97 3,323
2016-03-22 $28.95 $28.95 $28.52 $28.52 $28.27 1,002
2016-03-21 $28.47 $28.69 $28.38 $28.55 $28.30 2,746
2016-03-18 $28.36 $28.69 $28.03 $28.63 $28.38 5,405
2016-03-17 $28.75 $28.85 $28.21 $28.54 $28.29 30,447
2016-03-16 $29.22 $29.42 $28.82 $28.83 $28.57 281,488
2016-03-15 $29.63 $29.90 $29.51 $29.51 $29.25 2,828
2016-03-14 $29.24 $29.63 $29.24 $29.29 $29.03 13,378
2016-03-11 $29.18 $29.45 $29.09 $29.09 $28.84 9,063
2016-03-10 $30.06 $30.40 $30.06 $30.06 $29.80 19,887
2016-03-09 $29.50 $30.30 $29.50 $29.79 $29.53 4,840
2016-03-08 $29.37 $30.45 $29.37 $30.30 $30.03 11,459
2016-03-07 $29.98 $29.98 $29.16 $29.21 $28.95 11,264
2016-03-04 $29.81 $30.30 $29.57 $29.86 $29.60 14,886
2016-03-03 $30.77 $30.77 $30.09 $30.10 $29.83 21,146
2016-03-02 $31.59 $31.67 $30.60 $30.60 $30.33 8,514
2016-03-01 $32.01 $32.08 $31.37 $31.43 $31.16 21,791
2016-02-29 $31.59 $32.16 $31.59 $32.15 $31.87 16,704
2016-02-26 $31.33 $31.89 $31.33 $31.89 $31.61 10,527
2016-02-25 $32.04 $32.72 $32.00 $32.09 $31.81 32,855
2016-02-24 $32.85 $33.12 $32.10 $32.14 $31.86 49,534
2016-02-23 $31.84 $32.51 $31.75 $32.51 $32.23 46,407
2016-02-22 $31.75 $31.75 $31.20 $31.48 $31.20 43,112
2016-02-19 $32.80 $32.80 $32.22 $32.22 $31.94 14,606
2016-02-18 $31.43 $32.21 $31.37 $32.06 $31.78 23,383
2016-02-17 $32.06 $32.31 $31.55 $31.76 $31.48 43,035
2016-02-16 $32.55 $33.09 $32.52 $32.73 $32.45 11,831
2016-02-12 $33.68 $33.68 $32.91 $33.15 $32.86 14,130
2016-02-11 $34.77 $34.77 $33.71 $33.83 $33.53 29,980
2016-02-10 $33.39 $33.80 $33.22 $33.79 $33.49 2,586
2016-02-09 $33.50 $34.00 $33.00 $33.66 $33.37 35,205
2016-02-08 $33.28 $33.73 $32.68 $32.68 $32.39 20,832
2016-02-05 $32.50 $33.02 $32.36 $32.90 $32.61 14,613
2016-02-04 $31.85 $32.31 $31.60 $32.17 $31.89 15,337
2016-02-03 $33.20 $33.64 $32.27 $32.27 $31.99 17,591
2016-02-02 $33.16 $33.52 $33.10 $33.48 $33.19 56,671
2016-02-01 $32.11 $32.87 $32.11 $32.26 $31.98 27,611
2016-01-29 $33.35 $33.35 $31.76 $31.83 $31.55 36,750
2016-01-28 $32.11 $33.34 $31.37 $32.68 $32.39 26,844
2016-01-27 $34.37 $34.37 $32.80 $33.79 $33.49 67,570
2016-01-26 $34.40 $34.75 $33.47 $33.59 $33.30 32,415
2016-01-25 $33.16 $34.98 $33.16 $34.80 $34.50 36,518
2016-01-22 $33.21 $34.19 $33.05 $33.38 $33.09 52,699
2016-01-21 $36.00 $36.18 $34.33 $34.81 $34.51 39,168
2016-01-20 $36.37 $37.25 $35.50 $35.81 $35.50 236,471
2016-01-19 $34.02 $35.63 $34.02 $35.15 $34.84 25,490
2016-01-15 $33.86 $34.89 $33.86 $34.10 $33.80 22,875
2016-01-14 $34.91 $34.91 $32.72 $32.98 $32.70 15,181
2016-01-13 $33.67 $34.90 $33.25 $34.40 $34.10 12,520
2016-01-12 $34.26 $34.94 $33.68 $34.10 $33.80 11,544
2016-01-11 $33.49 $34.46 $33.25 $33.95 $33.65 30,427
2016-01-08 $32.96 $33.66 $32.63 $33.01 $32.73 7,108
2016-01-07 $33.52 $33.52 $32.00 $32.78 $32.49 11,552
2016-01-06 $32.29 $32.53 $31.73 $32.21 $31.93 28,559
2016-01-05 $31.26 $31.37 $31.03 $31.14 $30.87 6,449
2016-01-04 $31.17 $31.61 $31.17 $31.24 $30.97 2,875
2015-12-31 $31.90 $31.90 $31.02 $31.03 $30.76 865
2015-12-30 $31.24 $31.24 $31.24 $31.24 $30.97 476
2015-12-29 $30.56 $30.80 $30.56 $30.80 $30.53 266
2015-12-28 $31.05 $31.10 $31.05 $31.09 $30.82 6,185
2015-12-24 $29.88 $30.23 $29.88 $30.23 $29.97 807
2015-12-23 $30.56 $30.97 $30.02 $30.09 $29.83 9,226
2015-12-22 $31.68 $31.68 $31.29 $31.29 $31.02 2,783
2015-12-21 $31.91 $32.25 $31.82 $31.94 $31.66 6,764
2015-12-18 $31.46 $31.70 $31.34 $31.60 $31.32 9,862
2015-12-17 $31.14 $31.15 $31.04 $31.15 $30.88 1,728
2015-12-16 $30.42 $30.78 $30.42 $30.75 $30.48 962
2015-12-15 $30.41 $30.52 $30.21 $30.22 $29.96 3,199
2015-12-14 $32.00 $32.04 $31.11 $31.31 $31.04 6,631
2015-12-11 $30.97 $31.65 $30.97 $31.65 $31.37 21,887
2015-12-10 $30.05 $30.24 $30.05 $30.23 $29.97 3,157
2015-12-09 $30.59 $30.63 $30.00 $30.62 $30.35 4,667
2015-12-08 $31.99 $31.99 $30.60 $30.75 $30.48 6,847
2015-12-07 $30.49 $30.89 $30.28 $30.68 $30.41 12,491
2015-12-04 $29.50 $29.97 $29.33 $29.57 $29.31 5,066
2015-12-03 $28.95 $29.39 $28.95 $29.39 $29.13 1,388
2015-12-02 $28.22 $28.89 $28.22 $28.83 $28.58 3,342
2015-12-01 $28.04 $28.07 $27.90 $27.93 $27.69 3,881
2015-11-30 $27.98 $28.06 $27.86 $27.86 $27.62 1,067
2015-11-27 $27.85 $27.85 $27.85 $27.85 $27.61 0
2015-11-25 $27.85 $27.85 $27.85 $27.85 $27.61 250
2015-11-24 $28.11 $28.11 $27.58 $27.74 $27.49 1,046
2015-11-23 $29.02 $29.02 $28.15 $28.32 $28.07 2,592
2015-11-20 $28.39 $28.54 $28.39 $28.54 $28.29 2,966
2015-11-19 $27.93 $28.04 $27.93 $27.93 $27.69 787
2015-11-18 $28.12 $28.12 $28.12 $28.12 $27.87 422
2015-11-17 $28.15 $28.18 $28.15 $28.18 $27.93 1,120
2015-11-16 $28.66 $28.98 $27.87 $28.02 $27.77 9,266
2015-11-13 $29.05 $29.44 $28.78 $28.87 $28.62 9,778
2015-11-12 $28.55 $28.82 $28.55 $28.82 $28.57 1,559
2015-11-11 $28.07 $28.38 $27.94 $28.38 $28.13 3,918
2015-11-10 $27.57 $27.76 $27.46 $27.46 $27.22 753
2015-11-09 $27.22 $27.75 $26.92 $27.75 $27.51 5,594
2015-11-06 $27.77 $27.79 $27.57 $27.57 $27.32 3,007
2015-11-05 $27.35 $27.43 $26.88 $27.43 $27.19 4,049
2015-11-04 $26.71 $27.23 $26.71 $27.23 $26.99 3,642
2015-11-03 $27.25 $27.25 $26.46 $26.63 $26.40 11,738
2015-11-02 $28.31 $28.31 $27.33 $27.36 $27.12 29,295
2015-10-30 $28.49 $28.60 $27.89 $28.03 $27.78 2,671
2015-10-29 $29.00 $29.00 $28.16 $28.16 $27.91 1,307
2015-10-28 $28.60 $28.80 $28.50 $28.80 $28.55 1,408
2015-10-27 $28.83 $29.36 $28.83 $29.34 $29.08 7,717
2015-10-26 $28.15 $28.75 $28.15 $28.68 $28.43 3,925
2015-10-23 $28.32 $28.32 $27.98 $28.22 $27.97 2,247
2015-10-22 $28.53 $28.53 $28.00 $28.13 $27.88 1,635
2015-10-21 $28.51 $28.72 $28.24 $28.72 $28.47 3,270
2015-10-20 $29.03 $29.03 $28.16 $28.23 $27.98 2,317
2015-10-19 $28.02 $28.50 $28.02 $28.50 $28.25 963
2015-10-16 $27.90 $28.16 $27.77 $27.77 $27.52 1,237
2015-10-15 $28.23 $28.44 $27.80 $27.80 $27.55 17,201
2015-10-14 $29.26 $29.26 $28.20 $28.50 $28.25 1,623
2015-10-13 $28.31 $28.63 $28.15 $28.63 $28.38 2,576
2015-10-12 $27.98 $28.53 $27.98 $28.31 $28.06 3,290
2015-10-09 $27.77 $28.23 $27.77 $28.00 $27.75 5,995
2015-10-08 $28.42 $28.42 $27.62 $27.82 $27.58 8,730
2015-10-07 $28.08 $28.80 $27.79 $28.56 $28.31 10,099
2015-10-06 $29.68 $29.68 $28.59 $28.74 $28.49 9,737
2015-10-05 $29.96 $30.03 $29.40 $29.40 $29.14 21,344
2015-10-02 $30.81 $30.81 $30.25 $30.25 $29.99 6,093
2015-10-01 $31.05 $31.99 $31.05 $31.70 $31.42 14,370
2015-09-30 $31.98 $32.12 $31.87 $31.91 $31.63 940
2015-09-29 $32.82 $32.82 $32.15 $32.50 $32.22 2,289
2015-09-28 $31.24 $32.44 $31.24 $32.44 $32.15 3,682
2015-09-25 $30.89 $31.55 $30.89 $31.40 $31.13 8,518
2015-09-24 $31.95 $31.95 $31.20 $31.24 $30.97 3,277
2015-09-23 $30.88 $31.30 $30.75 $31.30 $31.03 3,914
2015-09-22 $30.83 $31.17 $30.82 $31.04 $30.76 8,771
2015-09-21 $30.50 $30.83 $30.44 $30.60 $30.33 3,355
2015-09-18 $30.50 $31.02 $30.33 $30.99 $30.72 11,359
2015-09-17 $30.51 $30.51 $29.42 $30.00 $29.74 3,795
2015-09-16 $30.35 $30.48 $30.00 $30.23 $29.97 9,149
2015-09-15 $31.02 $31.02 $30.80 $30.80 $30.53 1,077
2015-09-14 $31.80 $31.80 $31.17 $31.17 $30.90 5,415
2015-09-11 $31.16 $31.48 $31.06 $31.07 $30.80 3,626
2015-09-10 $31.37 $31.37 $30.62 $30.69 $30.42 6,000
2015-09-09 $30.20 $30.92 $29.91 $30.92 $30.65 4,437
2015-09-08 $30.58 $30.58 $30.14 $30.16 $29.90 26,838
2015-09-04 $30.62 $30.82 $30.57 $30.69 $30.42 2,222
2015-09-03 $30.15 $30.40 $29.60 $30.32 $30.05 11,379
2015-09-02 $30.84 $31.05 $30.28 $30.45 $30.18 4,740

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.