ProShares Short Dow30 (DOG) Exchange: NYSE ARCA

Data as of April 25, 2024

$29.73 ($0.30) 1.02%

ProShares Short Dow30 - Daily Information
Click for more stock information on ProShares Short Dow30.
Daily Information Data
Date April 25, 2024
Open $29.82
Previous Close $29.73
High $29.99
Low $29.68
Adjusted Open $29.82
Previous Adjusted Close $29.73
Adjusted High $29.99
Adjusted Low $29.68

About ProShares Short Dow30 (DOG)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC (the “Index Provider”). The Index is a price-weighted index and includes 30 large-cap, “blue-chip” U.S. stocks, excluding utility and transportation companies. While stock selection is not governed by quantitative rules, a stock typically is added only if the company has an excellent reputation, demonstrates sustained growth and is of interest to a large number of investors. Companies should be incorporated and headquartered in the U.S. In addition, a plurality of revenues should be derived from the U.S. Maintaining adequate sector representation within the Index is also a consideration in the selection process for the Dow Jones Industrial AverageTM. Changes to the Index are made on an as needed basis. There is no annual or semi-annual reconstitution. Rather, changes in response to corporate actions and market developments can be made at any time. The Index is published under the Bloomberg ticker symbol “INDU.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short Dow30 (DOG)

Date Open High Low Close Adj.Close Volume
2024-04-25 $29.82 $29.99 $29.68 $29.73 $29.73 1,680,451
2024-04-24 $29.41 $29.55 $29.37 $29.43 $29.43 1,103,686
2024-04-23 $29.49 $29.55 $29.34 $29.39 $29.39 1,013,608
2024-04-22 $29.63 $29.79 $29.42 $29.59 $29.59 1,876,261
2024-04-19 $29.87 $29.92 $29.69 $29.77 $29.77 3,377,611
2024-04-18 $29.84 $30.02 $29.70 $29.95 $29.95 2,489,326
2024-04-17 $29.81 $30.06 $29.74 $29.95 $29.95 1,995,801
2024-04-16 $29.76 $29.98 $29.74 $29.89 $29.89 2,149,957
2024-04-15 $29.47 $30.00 $29.44 $29.94 $29.94 2,153,808
2024-04-12 $29.55 $29.82 $29.51 $29.74 $29.74 1,798,350
2024-04-11 $29.29 $29.56 $29.25 $29.37 $29.37 1,721,573
2024-04-10 $29.31 $29.46 $29.24 $29.34 $29.34 1,634,538
2024-04-09 $28.96 $29.26 $28.94 $29.02 $29.02 1,245,305
2024-04-08 $29.00 $29.04 $28.93 $28.99 $28.99 858,008
2024-04-05 $29.20 $29.21 $28.89 $28.99 $28.99 1,765,742
2024-04-04 $28.61 $29.24 $28.60 $29.21 $29.21 2,011,481
2024-04-03 $28.78 $28.89 $28.68 $28.80 $28.80 1,393,773
2024-04-02 $28.74 $28.86 $28.74 $28.78 $28.78 1,116,464
2024-04-01 $28.32 $28.54 $28.31 $28.49 $28.49 740,125
2024-03-28 $28.30 $28.36 $28.26 $28.31 $28.31 607,009
2024-03-27 $28.50 $28.54 $28.32 $28.33 $28.33 1,315,533
2024-03-26 $28.57 $28.65 $28.54 $28.62 $28.62 555,012
2024-03-25 $28.54 $28.63 $28.54 $28.61 $28.61 502,286
2024-03-22 $28.27 $28.50 $28.25 $28.49 $28.49 692,534
2024-03-21 $28.36 $28.39 $28.19 $28.26 $28.26 1,288,441
2024-03-20 $28.80 $28.81 $28.43 $28.44 $28.44 1,987,813
2024-03-19 $29.25 $29.30 $29.03 $29.04 $28.72 1,258,718
2024-03-18 $29.23 $29.30 $29.20 $29.28 $28.96 645,713
2024-03-15 $29.27 $29.40 $29.16 $29.33 $29.01 1,650,268
2024-03-14 $28.99 $29.32 $28.99 $29.16 $28.84 2,591,533
2024-03-13 $29.02 $29.14 $28.93 $29.05 $28.73 940,846
2024-03-12 $29.20 $29.30 $29.04 $29.08 $28.76 872,973
2024-03-11 $29.36 $29.47 $29.24 $29.25 $28.93 986,064
2024-03-08 $29.25 $29.29 $29.08 $29.27 $28.95 1,091,396
2024-03-07 $29.17 $29.28 $29.14 $29.23 $28.91 1,434,798
2024-03-06 $29.21 $29.38 $29.16 $29.31 $28.99 1,228,937
2024-03-05 $29.17 $29.46 $29.14 $29.37 $29.05 1,018,019
2024-03-04 $29.12 $29.12 $28.99 $29.07 $28.75 828,872
2024-03-01 $29.07 $29.15 $28.96 $28.97 $28.97 1,184,050
2024-02-29 $29.00 $29.17 $28.98 $29.07 $29.07 1,911,041
2024-02-28 $29.20 $29.22 $29.06 $29.06 $29.06 1,113,414
2024-02-27 $29.01 $29.13 $29.01 $29.06 $29.06 1,013,017
2024-02-26 $28.92 $29.01 $28.85 $28.97 $28.97 959,075
2024-02-23 $28.89 $28.95 $28.81 $28.93 $28.93 1,196,413
2024-02-22 $29.13 $29.16 $28.89 $28.96 $28.96 2,190,505
2024-02-21 $29.37 $29.49 $29.28 $29.28 $29.28 974,532
2024-02-20 $29.32 $29.40 $29.25 $29.31 $29.31 1,657,516
2024-02-16 $29.20 $29.29 $29.11 $29.27 $29.27 1,447,698
2024-02-15 $29.36 $29.39 $29.14 $29.15 $29.15 1,294,672
2024-02-14 $29.43 $29.59 $29.40 $29.42 $29.42 1,212,210
2024-02-13 $29.35 $29.70 $29.35 $29.53 $29.53 1,741,754
2024-02-12 $29.24 $29.24 $29.03 $29.12 $29.12 612,595
2024-02-09 $29.17 $29.29 $29.17 $29.21 $29.21 771,342
2024-02-08 $29.14 $29.29 $29.14 $29.16 $29.16 484,690
2024-02-07 $29.20 $29.27 $29.14 $29.18 $29.18 427,380
2024-02-06 $29.39 $29.42 $29.29 $29.30 $29.30 446,912
2024-02-05 $29.24 $29.52 $29.24 $29.41 $29.41 912,644
2024-02-02 $29.37 $29.43 $29.09 $29.19 $29.19 2,589,714
2024-02-01 $29.57 $29.59 $29.28 $29.28 $29.28 1,783,646
2024-01-31 $29.26 $29.55 $29.22 $29.55 $29.55 1,765,985
2024-01-30 $29.44 $29.46 $29.27 $29.31 $29.31 723,767
2024-01-29 $29.56 $29.60 $29.38 $29.38 $29.38 852,922
2024-01-26 $29.63 $29.65 $29.48 $29.56 $29.56 525,966
2024-01-25 $29.70 $29.79 $29.58 $29.58 $29.58 1,230,587
2024-01-24 $29.59 $29.77 $29.56 $29.75 $29.75 1,105,648
2024-01-23 $29.65 $29.76 $29.62 $29.67 $29.67 1,004,036
2024-01-22 $29.62 $29.66 $29.51 $29.58 $29.58 1,191,431
2024-01-19 $29.92 $30.03 $29.64 $29.70 $29.70 2,045,979
2024-01-18 $30.20 $30.29 $29.97 $30.01 $30.01 2,399,596
2024-01-17 $30.23 $30.26 $30.08 $30.16 $30.16 1,170,528
2024-01-16 $29.97 $30.20 $29.93 $30.07 $30.07 1,566,532
2024-01-12 $29.76 $29.98 $29.70 $29.89 $29.89 1,357,332
2024-01-11 $29.72 $30.00 $29.69 $29.78 $29.78 777,050
2024-01-10 $29.88 $29.89 $29.72 $29.76 $29.76 884,972
2024-01-09 $29.92 $30.00 $29.86 $29.90 $29.90 477,500
2024-01-08 $30.04 $30.10 $29.75 $29.75 $29.75 812,281
2024-01-05 $29.95 $30.03 $29.80 $29.92 $29.92 874,863
2024-01-04 $29.89 $29.93 $29.71 $29.93 $29.93 744,857
2024-01-03 $29.81 $29.95 $29.78 $29.92 $29.92 863,013
2024-01-02 $29.86 $29.87 $29.64 $29.69 $29.69 1,130,293
2023-12-29 $29.69 $29.82 $29.65 $29.70 $29.70 1,164,012
2023-12-28 $29.72 $29.72 $29.63 $29.66 $29.66 675,790
2023-12-27 $29.81 $29.83 $29.67 $29.69 $29.69 1,082,122
2023-12-26 $29.91 $29.91 $29.72 $29.78 $29.78 315,292
2023-12-22 $29.90 $29.99 $29.77 $29.89 $29.89 1,264,025
2023-12-21 $29.94 $30.09 $29.85 $29.87 $29.87 1,098,514
2023-12-20 $29.80 $30.11 $29.66 $30.10 $30.10 933,026
2023-12-19 $30.32 $30.32 $30.13 $30.14 $29.74 375,502
2023-12-18 $30.29 $30.34 $30.26 $30.33 $29.92 597,183
2023-12-15 $30.42 $30.44 $30.28 $30.34 $29.93 879,840
2023-12-14 $30.39 $30.51 $30.32 $30.35 $29.94 1,092,032
2023-12-13 $30.89 $30.93 $30.46 $30.47 $30.06 1,094,818
2023-12-12 $30.98 $31.06 $30.87 $30.89 $30.48 304,489
2023-12-11 $31.16 $31.17 $31.02 $31.04 $30.62 800,603
2023-12-08 $31.27 $31.31 $31.11 $31.16 $30.74 593,339
2023-12-07 $31.25 $31.33 $31.21 $31.25 $30.83 635,100
2023-12-06 $31.15 $31.32 $31.09 $31.30 $30.88 899,857
2023-12-05 $31.22 $31.32 $31.20 $31.22 $30.80 511,676
2023-12-04 $31.29 $31.29 $31.12 $31.16 $30.74 624,364
2023-12-01 $31.37 $31.38 $31.09 $31.12 $30.70 860,298
2023-11-30 $31.66 $31.68 $31.35 $31.37 $30.95 781,007
2023-11-29 $31.79 $31.85 $31.69 $31.81 $31.38 483,238
2023-11-28 $31.91 $31.95 $31.77 $31.85 $31.42 440,830
2023-11-27 $31.89 $31.97 $31.86 $31.92 $31.49 425,903
2023-11-24 $31.92 $31.93 $31.86 $31.86 $31.86 127,042
2023-11-22 $32.04 $32.06 $31.92 $31.96 $31.96 606,901
2023-11-21 $32.07 $32.15 $32.07 $32.11 $32.11 312,303
2023-11-20 $32.26 $32.26 $31.96 $32.03 $32.03 498,851
2023-11-17 $32.17 $32.27 $32.15 $32.22 $32.22 553,639
2023-11-16 $32.25 $32.32 $32.14 $32.20 $32.20 745,908
2023-11-15 $32.26 $32.28 $32.11 $32.16 $32.16 803,929
2023-11-14 $32.43 $32.49 $32.22 $32.33 $32.33 953,453
2023-11-13 $32.89 $32.91 $32.72 $32.79 $32.79 464,525
2023-11-10 $33.05 $33.19 $32.80 $32.83 $32.83 755,872
2023-11-09 $32.91 $33.23 $32.91 $33.19 $33.19 814,076
2023-11-08 $32.89 $33.09 $32.85 $32.98 $32.98 720,158
2023-11-07 $33.00 $33.05 $32.89 $32.93 $32.93 588,728
2023-11-06 $32.98 $33.08 $32.92 $32.97 $32.97 575,669
2023-11-03 $33.05 $33.12 $32.91 $33.01 $33.01 733,449
2023-11-02 $33.56 $33.60 $33.20 $33.22 $33.22 842,328
2023-11-01 $33.95 $34.03 $33.71 $33.76 $33.76 1,409,212
2023-10-31 $34.12 $34.25 $33.97 $33.99 $33.99 742,010
2023-10-30 $34.40 $34.41 $34.02 $34.09 $34.09 933,635
2023-10-27 $34.25 $34.74 $34.25 $34.64 $34.64 1,433,475
2023-10-26 $34.00 $34.29 $33.92 $34.25 $34.25 859,317
2023-10-25 $33.77 $34.01 $33.73 $33.96 $33.96 803,303
2023-10-24 $33.89 $34.00 $33.71 $33.84 $33.84 642,772
2023-10-23 $33.98 $34.09 $33.75 $34.05 $34.05 975,260
2023-10-20 $33.63 $33.85 $33.55 $33.84 $33.84 970,192
2023-10-19 $33.30 $33.60 $33.12 $33.55 $33.55 1,167,139
2023-10-18 $33.00 $33.35 $32.97 $33.29 $33.29 979,460
2023-10-17 $33.11 $33.11 $32.81 $32.96 $32.96 570,816
2023-10-16 $33.06 $33.10 $32.86 $32.96 $32.96 580,582
2023-10-13 $33.18 $33.37 $32.98 $33.26 $33.26 990,642
2023-10-12 $33.04 $33.46 $33.04 $33.29 $33.29 598,079
2023-10-11 $33.09 $33.28 $33.02 $33.10 $33.10 436,716
2023-10-10 $33.16 $33.28 $33.00 $33.14 $33.14 708,048
2023-10-09 $33.60 $33.62 $33.25 $33.27 $33.27 581,402
2023-10-06 $33.84 $34.04 $33.31 $33.46 $33.46 1,128,392
2023-10-05 $33.80 $33.93 $33.70 $33.76 $33.76 783,250
2023-10-04 $33.84 $33.98 $33.71 $33.74 $33.74 796,316
2023-10-03 $33.56 $33.93 $33.45 $33.85 $33.85 1,014,522
2023-10-02 $33.39 $33.62 $33.34 $33.42 $33.42 973,297
2023-09-29 $32.95 $33.43 $32.94 $33.33 $33.33 1,219,703
2023-09-28 $33.27 $33.35 $33.04 $33.15 $33.15 982,296
2023-09-27 $33.11 $33.48 $33.08 $33.25 $33.25 1,057,744
2023-09-26 $33.00 $33.22 $32.92 $33.17 $33.17 837,587
2023-09-25 $32.92 $33.01 $32.78 $32.79 $32.79 667,911
2023-09-22 $32.72 $32.84 $32.64 $32.81 $32.81 516,958
2023-09-21 $32.46 $32.72 $32.43 $32.70 $32.70 643,363
2023-09-20 $32.18 $32.35 $32.03 $32.34 $32.34 574,233
2023-09-19 $32.61 $32.85 $32.59 $32.66 $32.27 288,366
2023-09-18 $32.53 $32.62 $32.46 $32.54 $32.15 271,460
2023-09-15 $32.34 $32.58 $32.28 $32.55 $32.16 595,811
2023-09-14 $32.38 $32.47 $32.19 $32.26 $31.87 456,896
2023-09-13 $32.47 $32.62 $32.38 $32.56 $32.17 411,622
2023-09-12 $32.54 $32.56 $32.29 $32.49 $32.10 293,037
2023-09-11 $32.40 $32.54 $32.34 $32.45 $32.06 285,783
2023-09-08 $32.60 $32.63 $32.49 $32.54 $32.15 289,163
2023-09-07 $32.72 $32.72 $32.55 $32.60 $32.21 325,989
2023-09-06 $32.51 $32.79 $32.51 $32.64 $32.25 380,097
2023-09-05 $32.26 $32.45 $32.24 $32.45 $32.06 301,571
2023-09-01 $32.17 $32.36 $32.13 $32.26 $32.26 426,180
2023-08-31 $32.07 $32.35 $32.03 $32.35 $32.35 1,031,972
2023-08-30 $32.19 $32.25 $32.05 $32.18 $32.18 830,832
2023-08-29 $32.53 $32.53 $32.22 $32.23 $32.23 1,023,347
2023-08-28 $32.55 $32.61 $32.42 $32.51 $32.51 969,330
2023-08-25 $32.80 $33.01 $32.61 $32.71 $32.71 1,227,962
2023-08-24 $32.62 $32.94 $32.37 $32.93 $32.93 641,059
2023-08-23 $32.68 $32.70 $32.50 $32.56 $32.56 542,293
2023-08-22 $32.55 $32.76 $32.52 $32.72 $32.72 863,588
2023-08-21 $32.49 $32.76 $32.46 $32.54 $32.54 733,213
2023-08-18 $32.70 $32.72 $32.42 $32.50 $32.50 862,930
2023-08-17 $32.21 $32.56 $32.15 $32.54 $32.54 1,294,744
2023-08-16 $32.14 $32.27 $31.93 $32.26 $32.26 867,942
2023-08-15 $31.91 $32.13 $31.88 $32.08 $32.08 837,747
2023-08-14 $31.81 $31.89 $31.74 $31.76 $31.76 448,148
2023-08-11 $31.94 $31.98 $31.71 $31.77 $31.77 716,635
2023-08-10 $31.73 $31.92 $31.49 $31.85 $31.85 1,117,387
2023-08-09 $31.74 $31.95 $31.68 $31.90 $31.90 826,073
2023-08-08 $31.78 $32.00 $31.70 $31.72 $31.72 806,300
2023-08-07 $31.82 $31.82 $31.56 $31.57 $31.57 592,303
2023-08-04 $31.72 $31.97 $31.55 $31.93 $31.93 894,087
2023-08-03 $31.82 $31.87 $31.67 $31.79 $31.79 858,614
2023-08-02 $31.56 $31.76 $31.50 $31.72 $31.72 1,346,343
2023-08-01 $31.48 $31.49 $31.35 $31.40 $31.40 500,634
2023-07-31 $31.53 $31.56 $31.44 $31.45 $31.45 662,413
2023-07-28 $31.53 $31.62 $31.44 $31.54 $31.54 710,551
2023-07-27 $31.39 $31.73 $31.36 $31.67 $31.67 796,761
2023-07-26 $31.62 $31.62 $31.35 $31.44 $31.44 977,659
2023-07-25 $31.55 $31.58 $31.43 $31.50 $31.50 1,110,516
2023-07-24 $31.64 $31.65 $31.49 $31.52 $31.52 612,554
2023-07-21 $31.62 $31.72 $31.59 $31.69 $31.69 393,363
2023-07-20 $31.75 $31.76 $31.54 $31.68 $31.68 984,890
2023-07-19 $31.84 $31.84 $31.65 $31.81 $31.81 875,718
2023-07-18 $32.28 $32.31 $31.88 $31.91 $31.91 724,498
2023-07-17 $32.36 $32.40 $32.17 $32.24 $32.24 250,691
2023-07-14 $32.25 $32.36 $32.23 $32.30 $32.30 485,443
2023-07-13 $32.37 $32.43 $32.32 $32.40 $32.40 337,700
2023-07-12 $32.29 $32.47 $32.21 $32.43 $32.43 773,090
2023-07-11 $32.68 $32.76 $32.48 $32.51 $32.51 516,031
2023-07-10 $33.00 $33.02 $32.79 $32.79 $32.79 484,687
2023-07-07 $32.93 $33.01 $32.70 $32.98 $32.98 536,718
2023-07-06 $32.70 $32.94 $32.65 $32.81 $32.81 610,917
2023-07-05 $32.50 $32.50 $32.37 $32.44 $32.44 280,031
2023-07-03 $32.40 $32.44 $32.28 $32.33 $32.33 149,237
2023-06-30 $32.39 $32.42 $32.26 $32.33 $32.33 492,957
2023-06-29 $32.83 $32.85 $32.55 $32.57 $32.57 713,722
2023-06-28 $32.78 $32.90 $32.76 $32.80 $32.80 1,025,916
2023-06-27 $32.93 $32.93 $32.69 $32.74 $32.74 827,669
2023-06-26 $32.96 $33.04 $32.84 $32.92 $32.92 653,972
2023-06-23 $32.92 $33.00 $32.82 $32.92 $32.92 440,525
2023-06-22 $32.73 $32.79 $32.64 $32.70 $32.70 396,849
2023-06-21 $32.65 $32.73 $32.53 $32.66 $32.66 604,793
2023-06-20 $32.82 $33.04 $32.80 $32.90 $32.55 481,492
2023-06-16 $32.43 $32.68 $32.39 $32.65 $32.31 742,228
2023-06-15 $32.98 $32.98 $32.46 $32.54 $32.20 879,905
2023-06-14 $32.83 $33.13 $32.78 $32.94 $32.59 1,072,438
2023-06-13 $32.80 $32.81 $32.63 $32.72 $32.38 488,642
2023-06-12 $32.98 $33.03 $32.84 $32.85 $32.50 342,172
2023-06-09 $33.09 $33.11 $32.94 $33.03 $32.68 395,224
2023-06-08 $33.20 $33.25 $33.02 $33.06 $32.71 326,099
2023-06-07 $33.26 $33.32 $33.17 $33.21 $32.86 493,292
2023-06-06 $33.30 $33.46 $33.24 $33.29 $32.94 579,793
2023-06-05 $33.08 $33.31 $33.08 $33.28 $32.93 635,400
2023-06-02 $33.58 $33.59 $33.04 $33.08 $33.08 923,513
2023-06-01 $34.00 $34.17 $33.70 $33.80 $33.80 675,486
2023-05-31 $33.94 $34.11 $33.86 $33.92 $33.92 867,584
2023-05-30 $33.81 $33.99 $33.74 $33.82 $33.82 1,011,749
2023-05-26 $34.07 $34.08 $33.69 $33.77 $33.77 722,961
2023-05-25 $34.06 $34.28 $33.99 $34.09 $34.09 1,112,795
2023-05-24 $33.83 $34.09 $33.81 $34.04 $34.04 892,594
2023-05-23 $33.64 $33.82 $33.51 $33.75 $33.75 666,897
2023-05-22 $33.39 $33.61 $33.30 $33.52 $33.52 492,110
2023-05-19 $33.20 $33.48 $33.16 $33.38 $33.38 1,004,967
2023-05-18 $33.48 $33.59 $33.23 $33.26 $33.26 892,406
2023-05-17 $33.63 $33.76 $33.34 $33.40 $33.40 767,907
2023-05-16 $33.57 $33.82 $33.55 $33.81 $33.81 529,080
2023-05-15 $33.49 $33.66 $33.41 $33.47 $33.47 764,898
2023-05-12 $33.39 $33.70 $33.39 $33.51 $33.51 438,146
2023-05-11 $33.45 $33.67 $33.44 $33.49 $33.49 569,094
2023-05-10 $33.06 $33.55 $33.02 $33.26 $33.26 575,009
2023-05-09 $33.26 $33.28 $33.13 $33.21 $33.21 769,070
2023-05-08 $33.07 $33.27 $33.05 $33.16 $33.16 399,895
2023-05-05 $33.36 $33.38 $33.03 $33.11 $33.11 724,270
2023-05-04 $33.45 $33.84 $33.42 $33.65 $33.65 688,364
2023-05-03 $33.04 $33.36 $32.94 $33.34 $33.34 565,948
2023-05-02 $32.78 $33.31 $32.78 $33.07 $33.07 483,925
2023-05-01 $32.67 $32.73 $32.52 $32.73 $32.73 229,830
2023-04-28 $33.03 $33.03 $32.66 $32.66 $32.66 546,669
2023-04-27 $33.31 $33.37 $32.89 $32.92 $32.92 518,443
2023-04-26 $33.17 $33.50 $33.09 $33.43 $33.43 626,059
2023-04-25 $32.92 $33.20 $32.87 $33.20 $33.20 718,733
2023-04-24 $32.94 $33.00 $32.84 $32.85 $32.85 277,217
2023-04-21 $32.87 $33.03 $32.87 $32.91 $32.91 465,005
2023-04-20 $32.97 $33.04 $32.84 $32.93 $32.93 583,596
2023-04-19 $32.79 $32.89 $32.75 $32.81 $32.81 318,335
2023-04-18 $32.71 $32.90 $32.69 $32.72 $32.72 371,251
2023-04-17 $32.76 $32.88 $32.71 $32.71 $32.71 395,514
2023-04-14 $32.69 $32.94 $32.61 $32.80 $32.80 647,102
2023-04-13 $32.96 $33.05 $32.63 $32.64 $32.64 382,347
2023-04-12 $32.80 $33.05 $32.76 $33.00 $33.00 740,852
2023-04-11 $32.99 $33.03 $32.85 $32.95 $32.95 863,369
2023-04-10 $33.22 $33.28 $33.04 $33.04 $33.04 385,582
2023-04-06 $33.18 $33.29 $33.10 $33.14 $33.14 694,010
2023-04-05 $33.21 $33.23 $33.07 $33.13 $33.13 422,556
2023-04-04 $32.99 $33.31 $32.97 $33.20 $33.20 479,298
2023-04-03 $33.23 $33.23 $32.96 $32.99 $32.99 850,839
2023-03-31 $33.62 $33.62 $33.30 $33.30 $33.30 560,702
2023-03-30 $33.67 $33.91 $33.67 $33.72 $33.72 688,414
2023-03-29 $33.91 $34.05 $33.85 $33.85 $33.85 834,488
2023-03-28 $34.16 $34.29 $34.03 $34.20 $34.20 352,564
2023-03-27 $34.10 $34.24 $34.00 $34.13 $34.13 573,432
2023-03-24 $34.65 $34.81 $34.34 $34.35 $34.35 948,735
2023-03-23 $34.41 $34.73 $34.03 $34.48 $34.48 1,446,147
2023-03-22 $33.96 $34.55 $33.77 $34.55 $34.55 1,114,643
2023-03-21 $34.19 $34.40 $34.13 $34.16 $33.97 659,602
2023-03-20 $34.84 $34.84 $34.47 $34.52 $34.32 1,089,336
2023-03-17 $34.69 $35.05 $34.64 $34.92 $34.92 1,149,842
2023-03-16 $35.09 $35.23 $34.45 $34.46 $34.46 1,088,372
2023-03-15 $35.16 $35.36 $34.84 $34.88 $34.88 1,711,290
2023-03-14 $34.56 $34.96 $34.41 $34.58 $34.58 1,541,845
2023-03-13 $35.17 $35.17 $34.48 $34.93 $34.93 2,504,531
2023-03-10 $34.53 $34.97 $34.28 $34.82 $34.82 1,759,236
2023-03-09 $33.77 $34.52 $33.69 $34.45 $34.45 937,053
2023-03-08 $33.83 $34.07 $33.78 $33.88 $33.88 1,086,836
2023-03-07 $33.26 $33.84 $33.24 $33.82 $33.82 728,362
2023-03-06 $33.25 $33.30 $33.12 $33.25 $33.25 564,972
2023-03-03 $33.56 $33.68 $33.27 $33.28 $33.28 462,504
2023-03-02 $33.96 $34.02 $33.59 $33.66 $33.66 779,484
2023-03-01 $34.10 $34.18 $33.92 $34.02 $34.02 628,825
2023-02-28 $33.82 $34.05 $33.82 $34.04 $34.04 784,639
2023-02-27 $33.61 $33.86 $33.48 $33.78 $33.78 512,681
2023-02-24 $33.90 $34.04 $33.77 $33.86 $33.86 612,915
2023-02-23 $33.48 $33.87 $33.38 $33.50 $33.50 600,183
2023-02-22 $33.47 $33.70 $33.40 $33.60 $33.60 604,211
2023-02-21 $33.17 $33.52 $33.06 $33.50 $33.50 512,421
2023-02-17 $33.06 $33.13 $32.81 $32.83 $32.83 826,618
2023-02-16 $32.84 $32.96 $32.62 $32.95 $32.95 783,987
2023-02-15 $32.73 $32.81 $32.52 $32.53 $32.53 438,951
2023-02-14 $32.53 $32.81 $32.34 $32.57 $32.57 654,058
2023-02-13 $32.78 $32.78 $32.42 $32.43 $32.43 424,745
2023-02-10 $32.99 $33.05 $32.76 $32.79 $32.79 548,684
2023-02-09 $32.48 $33.03 $32.41 $32.94 $32.94 669,711
2023-02-08 $32.60 $32.74 $32.50 $32.70 $32.70 973,029
2023-02-07 $32.92 $32.99 $32.41 $32.48 $32.48 994,979
2023-02-06 $32.85 $32.95 $32.67 $32.75 $32.75 399,950
2023-02-03 $32.75 $32.81 $32.47 $32.72 $32.72 891,418
2023-02-02 $32.48 $32.80 $32.47 $32.57 $32.57 781,062
2023-02-01 $32.68 $33.01 $32.29 $32.51 $32.51 1,247,734
2023-01-31 $32.82 $32.93 $32.50 $32.50 $32.50 494,036
2023-01-30 $32.74 $32.89 $32.54 $32.86 $32.86 682,494
2023-01-27 $32.63 $32.75 $32.43 $32.61 $32.61 823,029
2023-01-26 $32.71 $32.94 $32.63 $32.63 $32.63 699,440
2023-01-25 $33.11 $33.27 $32.79 $32.82 $32.82 785,544
2023-01-24 $33.03 $33.15 $32.76 $32.82 $32.82 535,813
2023-01-23 $33.05 $33.22 $32.75 $32.90 $32.90 1,260,883
2023-01-20 $33.42 $33.59 $33.14 $33.16 $33.16 718,311
2023-01-19 $33.43 $33.53 $33.29 $33.48 $33.48 738,259
2023-01-18 $32.59 $33.25 $32.54 $33.23 $33.23 1,192,721
2023-01-17 $32.32 $32.67 $32.29 $32.62 $32.62 705,545
2023-01-13 $32.61 $32.62 $32.22 $32.26 $32.26 1,490,181
2023-01-12 $32.44 $32.72 $32.24 $32.33 $32.33 942,969
2023-01-11 $32.66 $32.78 $32.52 $32.53 $32.53 675,485
2023-01-10 $32.98 $33.06 $32.76 $32.77 $32.77 684,110
2023-01-09 $32.71 $32.99 $32.56 $32.95 $32.95 1,234,746
2023-01-06 $33.25 $33.49 $32.77 $32.85 $32.85 1,471,646
2023-01-05 $33.39 $33.67 $33.37 $33.56 $33.56 761,732
2023-01-04 $33.22 $33.44 $33.06 $33.22 $33.22 911,770
2023-01-03 $33.21 $33.62 $33.08 $33.34 $33.34 636,983
2022-12-30 $33.40 $33.62 $33.33 $33.33 $33.33 733,669
2022-12-29 $33.40 $33.43 $33.16 $33.24 $33.24 598,426
2022-12-28 $33.18 $33.58 $33.06 $33.57 $33.57 605,140
2022-12-27 $33.20 $33.38 $33.05 $33.19 $33.19 790,837
2022-12-23 $33.45 $33.62 $33.20 $33.24 $33.24 680,422
2022-12-22 $33.25 $33.84 $33.23 $33.39 $33.39 1,160,008
2022-12-21 $33.37 $33.42 $33.09 $33.17 $33.04 1,114,968
2022-12-20 $33.78 $33.91 $33.54 $33.70 $33.56 1,048,660
2022-12-19 $33.62 $33.96 $33.49 $33.78 $33.64 674,712
2022-12-16 $33.61 $33.87 $33.47 $33.63 $33.49 1,152,094
2022-12-15 $32.94 $33.49 $32.86 $33.31 $33.18 1,029,775
2022-12-14 $32.42 $32.82 $32.16 $32.57 $32.44 1,283,827
2022-12-13 $31.81 $32.64 $31.79 $32.42 $32.29 1,547,914
2022-12-12 $32.99 $32.99 $32.53 $32.53 $32.40 821,565
2022-12-09 $32.83 $33.06 $32.68 $33.04 $32.91 497,952
2022-12-08 $32.80 $32.86 $32.61 $32.73 $32.60 612,020
2022-12-07 $32.94 $33.00 $32.73 $32.91 $32.78 791,781
2022-12-06 $32.59 $33.08 $32.51 $32.91 $32.78 799,968
2022-12-05 $32.33 $32.65 $32.26 $32.56 $32.43 612,051
2022-12-02 $32.46 $32.46 $32.05 $32.11 $32.11 1,036,916
2022-12-01 $31.91 $32.38 $31.91 $32.12 $32.12 1,188,399
2022-11-30 $32.68 $32.91 $31.96 $31.97 $31.97 978,221
2022-11-29 $32.74 $32.86 $32.61 $32.69 $32.69 719,627
2022-11-28 $32.39 $32.73 $32.26 $32.68 $32.68 1,196,338
2022-11-25 $32.34 $32.34 $32.18 $32.21 $32.21 372,825
2022-11-23 $32.47 $32.52 $32.27 $32.33 $32.33 795,954
2022-11-22 $32.64 $32.67 $32.41 $32.42 $32.42 540,331
2022-11-21 $32.75 $32.93 $32.64 $32.79 $32.79 432,905
2022-11-18 $32.74 $32.96 $32.67 $32.75 $32.75 708,442
2022-11-17 $33.27 $33.27 $32.88 $32.95 $32.95 906,137
2022-11-16 $32.98 $32.98 $32.82 $32.92 $32.92 836,088
2022-11-15 $32.67 $33.18 $32.53 $32.90 $32.90 1,376,655
2022-11-14 $32.85 $32.97 $32.55 $32.96 $32.96 839,517
2022-11-11 $32.71 $33.09 $32.70 $32.76 $32.76 1,354,232
2022-11-10 $33.10 $33.36 $32.77 $32.80 $32.80 1,618,819
2022-11-09 $33.60 $34.07 $33.48 $34.02 $34.02 883,946
2022-11-08 $33.60 $33.72 $33.19 $33.37 $33.37 1,026,923
2022-11-07 $34.06 $34.15 $33.66 $33.70 $33.70 559,668
2022-11-04 $34.20 $34.66 $33.95 $34.15 $34.15 992,804
2022-11-03 $34.67 $34.88 $34.39 $34.59 $34.59 1,867,495
2022-11-02 $34.00 $34.43 $33.46 $34.43 $34.43 1,598,839
2022-11-01 $33.59 $34.06 $33.56 $33.89 $33.89 748,946
2022-10-31 $33.84 $33.95 $33.65 $33.79 $33.79 681,759
2022-10-28 $34.41 $34.44 $33.64 $33.68 $33.68 1,534,075
2022-10-27 $34.42 $34.60 $34.17 $34.54 $34.54 998,167
2022-10-26 $34.79 $34.82 $34.39 $34.76 $34.76 832,270
2022-10-25 $35.20 $35.21 $34.71 $34.75 $34.75 750,436
2022-10-24 $35.39 $35.51 $35.01 $35.10 $35.10 997,855
2022-10-21 $36.54 $36.65 $35.55 $35.60 $35.60 1,148,510
2022-10-20 $36.32 $36.58 $35.91 $36.50 $36.50 668,596
2022-10-19 $36.37 $36.62 $36.11 $36.39 $36.39 952,057
2022-10-18 $35.89 $36.54 $35.89 $36.21 $36.21 920,943
2022-10-17 $36.81 $36.91 $36.51 $36.64 $36.64 897,010
2022-10-14 $36.60 $37.39 $36.39 $37.30 $37.30 1,195,892
2022-10-13 $38.60 $38.66 $36.69 $36.84 $36.84 2,073,555
2022-10-12 $37.87 $38.03 $37.62 $37.92 $37.92 614,211
2022-10-11 $38.05 $38.10 $37.40 $37.91 $37.91 913,167
2022-10-10 $37.64 $38.18 $37.56 $37.92 $37.92 985,824
2022-10-07 $37.33 $38.00 $37.33 $37.81 $37.81 1,274,814
2022-10-06 $36.76 $37.10 $36.54 $37.03 $37.03 918,778
2022-10-05 $36.96 $37.07 $36.38 $36.58 $36.58 1,153,204
2022-10-04 $37.10 $37.13 $36.52 $36.52 $36.52 1,788,668
2022-10-03 $38.17 $38.31 $37.38 $37.58 $37.58 1,936,292
2022-09-30 $38.10 $38.62 $37.80 $38.62 $38.62 1,332,101
2022-09-29 $37.61 $38.25 $37.61 $37.96 $37.96 1,234,208
2022-09-28 $37.94 $38.11 $37.19 $37.36 $37.36 1,403,810
2022-09-27 $37.61 $38.30 $37.40 $38.06 $38.06 1,487,133
2022-09-26 $37.65 $38.03 $37.44 $37.90 $37.90 1,506,217
2022-09-23 $37.24 $37.90 $37.23 $37.48 $37.48 1,425,926
2022-09-22 $36.78 $36.98 $36.61 $36.90 $36.90 1,079,712
2022-09-21 $35.96 $36.75 $35.75 $36.75 $36.75 1,831,578
2022-09-20 $36.04 $36.40 $36.01 $36.12 $36.12 754,622
2022-09-19 $36.31 $36.31 $35.75 $35.76 $35.76 948,858
2022-09-16 $36.23 $36.31 $35.93 $36.01 $36.01 1,513,761
2022-09-15 $35.68 $35.91 $35.46 $35.81 $35.81 1,223,529
2022-09-14 $35.59 $35.90 $35.45 $35.60 $35.60 716,294
2022-09-13 $34.90 $35.75 $34.82 $35.65 $35.65 1,123,379
2022-09-12 $34.42 $34.43 $34.17 $34.30 $34.30 1,223,632
2022-09-09 $34.77 $34.83 $34.47 $34.53 $34.53 2,751,799
2022-09-08 $35.37 $35.47 $34.97 $34.97 $34.97 822,396
2022-09-07 $35.72 $35.73 $35.11 $35.18 $35.18 599,411
2022-09-06 $35.39 $35.79 $35.30 $35.65 $35.65 1,328,497
2022-09-02 $34.80 $35.63 $34.69 $35.46 $35.46 3,542,978
2022-09-01 $35.41 $35.58 $35.08 $35.10 $35.10 2,400,160
2022-08-31 $34.93 $35.25 $34.75 $35.24 $35.24 790,526
2022-08-30 $34.55 $35.13 $34.54 $34.97 $34.97 690,013
2022-08-29 $34.70 $34.78 $34.40 $34.64 $34.64 560,248
2022-08-26 $33.38 $34.46 $33.36 $34.45 $34.45 2,129,632
2022-08-25 $33.73 $33.84 $33.41 $33.41 $33.41 377,568
2022-08-24 $33.84 $33.90 $33.63 $33.75 $33.75 348,363
2022-08-23 $33.70 $33.86 $33.58 $33.82 $33.82 418,947
2022-08-22 $33.41 $33.71 $33.38 $33.64 $33.64 501,212
2022-08-19 $32.90 $33.10 $32.88 $33.03 $33.03 632,522
2022-08-18 $32.78 $32.89 $32.71 $32.74 $32.74 350,863
2022-08-17 $32.83 $32.92 $32.60 $32.77 $32.77 852,038
2022-08-16 $32.91 $32.91 $32.49 $32.62 $32.62 676,350
2022-08-15 $33.17 $33.17 $32.81 $32.84 $32.84 640,076
2022-08-12 $33.31 $33.36 $32.99 $33.00 $33.00 577,330
2022-08-11 $33.21 $33.46 $33.10 $33.40 $33.40 627,993
2022-08-10 $33.51 $33.57 $33.39 $33.45 $33.45 581,599
2022-08-09 $33.95 $34.07 $33.89 $34.00 $34.00 311,041
2022-08-08 $33.79 $34.01 $33.65 $33.93 $33.93 613,670
2022-08-05 $34.28 $34.29 $33.96 $33.98 $33.98 320,430
2022-08-04 $34.00 $34.12 $33.94 $34.04 $34.04 385,030
2022-08-03 $34.19 $34.26 $33.84 $33.95 $33.95 652,349
2022-08-02 $34.08 $34.40 $34.00 $34.38 $34.38 590,217
2022-08-01 $34.08 $34.13 $33.79 $33.96 $33.96 710,021
2022-07-29 $34.22 $34.28 $33.85 $33.91 $33.91 659,305
2022-07-28 $34.55 $34.84 $34.16 $34.24 $34.24 708,795
2022-07-27 $34.94 $35.01 $34.44 $34.59 $34.59 910,870
2022-07-26 $34.95 $35.13 $34.88 $35.07 $35.07 456,956
2022-07-25 $34.82 $35.01 $34.78 $34.81 $34.81 444,194
2022-07-22 $34.63 $35.10 $34.58 $34.92 $34.92 752,442
2022-07-21 $35.07 $35.31 $34.76 $34.76 $34.76 792,699
2022-07-20 $34.98 $35.19 $34.87 $34.94 $34.94 1,043,269
2022-07-19 $35.60 $35.63 $34.99 $35.01 $35.01 1,110,911
2022-07-18 $35.29 $35.97 $35.22 $35.88 $35.88 762,372
2022-07-15 $35.86 $36.05 $35.63 $35.63 $35.63 734,836
2022-07-14 $36.85 $36.97 $36.35 $36.40 $36.40 1,125,301
2022-07-13 $36.43 $36.54 $35.99 $36.23 $36.23 1,009,141
2022-07-12 $35.92 $36.14 $35.58 $35.98 $35.98 482,112
2022-07-11 $35.79 $35.84 $35.56 $35.77 $35.77 541,809
2022-07-08 $35.59 $35.72 $35.39 $35.59 $35.59 504,622
2022-07-07 $35.70 $35.79 $35.49 $35.53 $35.53 446,198
2022-07-06 $35.99 $36.22 $35.73 $35.92 $35.92 1,214,226
2022-07-05 $36.36 $36.71 $36.01 $36.01 $36.01 1,029,038
2022-07-01 $36.28 $36.59 $35.83 $35.88 $35.88 1,264,525
2022-06-30 $36.36 $36.64 $36.01 $36.22 $36.22 1,610,036
2022-06-29 $35.93 $36.11 $35.80 $35.95 $35.95 1,227,855
2022-06-28 $35.29 $36.06 $34.98 $36.03 $36.03 1,020,561
2022-06-27 $35.35 $35.58 $35.31 $35.48 $35.48 683,939
2022-06-24 $36.08 $36.10 $35.39 $35.39 $35.39 1,257,696
2022-06-23 $36.51 $36.85 $36.34 $36.39 $36.39 1,253,852
2022-06-22 $36.99 $37.01 $36.26 $36.63 $36.63 1,217,233
2022-06-21 $36.83 $36.87 $36.40 $36.53 $36.53 932,168
2022-06-17 $37.41 $37.64 $37.01 $37.36 $37.36 1,520,867
2022-06-16 $37.12 $37.52 $37.09 $37.27 $37.27 1,396,011
2022-06-15 $36.52 $37.01 $36.01 $36.42 $36.42 1,934,830
2022-06-14 $36.49 $37.06 $36.40 $36.77 $36.77 1,202,013
2022-06-13 $36.41 $36.79 $36.17 $36.62 $36.62 2,160,911
2022-06-10 $35.20 $35.65 $35.17 $35.64 $35.64 1,735,078
2022-06-09 $34.17 $34.69 $33.99 $34.69 $34.69 851,470
2022-06-08 $33.93 $34.12 $33.79 $34.05 $34.05 600,391
2022-06-07 $34.32 $34.32 $33.74 $33.77 $33.77 849,106
2022-06-06 $33.82 $34.14 $33.70 $34.05 $34.05 883,715
2022-06-03 $34.00 $34.12 $33.82 $34.05 $34.05 956,704
2022-06-02 $34.15 $34.47 $33.72 $33.72 $33.72 1,186,620
2022-06-01 $33.74 $34.40 $33.69 $34.16 $34.16 1,260,532
2022-05-31 $33.98 $34.23 $33.75 $33.97 $33.97 2,020,811
2022-05-27 $34.31 $34.34 $33.78 $33.79 $33.79 1,096,209
2022-05-26 $34.75 $34.76 $34.24 $34.38 $34.38 1,136,772
2022-05-25 $35.32 $35.35 $34.81 $34.94 $34.94 1,229,913
2022-05-24 $35.46 $35.78 $35.07 $35.14 $35.14 1,937,344
2022-05-23 $35.62 $35.66 $35.11 $35.21 $35.21 2,313,048
2022-05-20 $35.66 $36.65 $35.64 $35.94 $35.94 3,465,928
2022-05-19 $36.06 $36.20 $35.59 $35.94 $35.94 3,390,973
2022-05-18 $34.77 $35.78 $34.74 $35.68 $35.68 2,143,976
2022-05-17 $34.46 $34.84 $34.43 $34.46 $34.46 2,198,849
2022-05-16 $35.05 $35.24 $34.62 $34.92 $34.92 1,972,370
2022-05-13 $35.20 $35.35 $34.89 $34.97 $34.97 1,547,582
2022-05-12 $35.60 $36.06 $35.29 $35.49 $35.49 2,793,008
2022-05-11 $35.05 $35.43 $34.58 $35.39 $35.39 2,892,397
2022-05-10 $34.52 $35.32 $34.40 $35.04 $35.04 3,119,362
2022-05-09 $34.70 $35.07 $34.56 $34.94 $34.94 2,868,726
2022-05-06 $34.41 $34.71 $34.12 $34.26 $34.26 4,567,392
2022-05-05 $33.40 $34.47 $33.37 $34.15 $34.15 4,527,986
2022-05-04 $34.04 $34.20 $33.08 $33.12 $33.12 4,258,081
2022-05-03 $34.11 $34.32 $33.87 $34.09 $34.09 2,492,085
2022-05-02 $34.20 $34.80 $33.99 $34.16 $34.16 4,447,425
2022-04-29 $33.48 $34.32 $33.33 $34.27 $34.27 3,097,743
2022-04-28 $33.73 $34.02 $33.20 $33.33 $33.33 2,129,863
2022-04-27 $33.87 $34.16 $33.55 $33.95 $33.95 2,892,502
2022-04-26 $33.48 $34.04 $33.38 $34.04 $34.04 2,393,697
2022-04-25 $33.62 $33.95 $33.17 $33.22 $33.22 3,233,866
2022-04-22 $32.69 $33.50 $32.69 $33.46 $33.46 3,075,866
2022-04-21 $32.00 $32.62 $31.92 $32.57 $32.57 2,065,305
2022-04-20 $32.27 $32.33 $32.07 $32.21 $32.21 1,987,096
2022-04-19 $32.89 $32.91 $32.39 $32.44 $32.44 1,153,585
2022-04-18 $32.98 $33.06 $32.74 $32.93 $32.93 1,087,222
2022-04-14 $32.67 $32.91 $32.49 $32.90 $32.90 1,385,874
2022-04-13 $33.19 $33.19 $32.76 $32.78 $32.78 1,364,035
2022-04-12 $32.93 $33.23 $32.69 $33.11 $33.11 1,430,873
2022-04-11 $32.81 $33.07 $32.67 $33.03 $33.03 1,261,125
2022-04-08 $32.79 $32.89 $32.48 $32.65 $32.65 1,050,165
2022-04-07 $32.99 $33.15 $32.66 $32.78 $32.78 1,708,095
2022-04-06 $33.00 $33.08 $32.76 $32.86 $32.86 1,238,054
2022-04-05 $32.61 $32.80 $32.31 $32.72 $32.72 1,034,432
2022-04-04 $32.61 $32.77 $32.46 $32.47 $32.47 840,399
2022-04-01 $32.58 $32.85 $32.56 $32.58 $32.58 1,345,423
2022-03-31 $32.30 $32.70 $32.26 $32.69 $32.69 1,387,476
2022-03-30 $32.22 $32.36 $32.09 $32.21 $32.21 1,058,040
2022-03-29 $32.14 $32.39 $32.07 $32.13 $32.13 1,364,539
2022-03-28 $32.60 $32.83 $32.46 $32.46 $32.46 899,233
2022-03-25 $32.65 $32.77 $32.48 $32.55 $32.55 793,391
2022-03-24 $32.92 $33.04 $32.69 $32.69 $32.69 678,996
2022-03-23 $32.80 $33.04 $32.76 $33.03 $33.03 1,202,468
2022-03-22 $32.70 $32.72 $32.55 $32.60 $32.60 1,223,627
2022-03-21 $32.73 $33.06 $32.62 $32.86 $32.86 1,767,452
2022-03-18 $33.03 $33.12 $32.68 $32.69 $32.69 1,808,707
2022-03-17 $33.50 $33.50 $32.91 $32.91 $32.91 1,964,967
2022-03-16 $33.59 $34.03 $33.33 $33.34 $33.34 3,173,508
2022-03-15 $34.27 $34.39 $33.79 $33.86 $33.86 1,393,192
2022-03-14 $34.33 $34.63 $34.03 $34.49 $34.49 2,042,366
2022-03-11 $34.09 $34.54 $33.92 $34.52 $34.52 1,944,847
2022-03-10 $34.60 $34.65 $34.22 $34.29 $34.29 1,689,955
2022-03-09 $34.19 $34.37 $34.00 $34.17 $34.17 1,954,722
2022-03-08 $34.68 $34.95 $34.08 $34.91 $34.91 4,667,608
2022-03-07 $34.03 $34.72 $34.02 $34.70 $34.70 4,234,335
2022-03-04 $34.08 $34.27 $33.86 $33.91 $33.91 1,601,755
2022-03-03 $33.50 $33.88 $33.34 $33.73 $33.73 1,930,414
2022-03-02 $34.02 $34.10 $33.51 $33.65 $33.65 2,059,157
2022-03-01 $33.84 $34.42 $33.67 $34.24 $34.24 2,467,730
2022-02-28 $33.98 $34.08 $33.59 $33.65 $33.65 3,619,710
2022-02-25 $34.24 $34.29 $33.47 $33.52 $33.52 3,918,290
2022-02-24 $35.35 $35.37 $34.34 $34.38 $34.38 5,756,959
2022-02-23 $33.77 $34.51 $33.77 $34.45 $34.45 2,451,067
2022-02-22 $33.74 $34.25 $33.59 $34.02 $34.02 2,803,726
2022-02-18 $33.40 $33.64 $33.20 $33.53 $33.53 1,944,807
2022-02-17 $32.97 $33.38 $32.93 $33.33 $33.33 1,296,499
2022-02-16 $32.83 $33.02 $32.64 $32.73 $32.73 1,306,702
2022-02-15 $32.79 $32.86 $32.63 $32.70 $32.70 1,231,461
2022-02-14 $33.04 $33.35 $32.95 $33.10 $33.10 2,318,906
2022-02-11 $32.50 $33.06 $32.31 $32.96 $32.96 2,319,584
2022-02-10 $32.31 $32.63 $32.01 $32.50 $32.50 2,137,335
2022-02-09 $32.09 $32.12 $32.00 $32.04 $32.04 1,278,859
2022-02-08 $32.63 $32.67 $32.25 $32.33 $32.33 957,530
2022-02-07 $32.63 $32.76 $32.45 $32.66 $32.66 1,117,915
2022-02-04 $32.73 $32.96 $32.45 $32.69 $32.69 1,723,769
2022-02-03 $32.34 $32.70 $32.30 $32.66 $32.66 1,839,248
2022-02-02 $32.45 $32.50 $32.16 $32.21 $32.21 2,098,049
2022-02-01 $32.61 $32.80 $32.38 $32.41 $32.41 1,516,768
2022-01-31 $33.18 $33.27 $32.64 $32.69 $32.69 1,900,978
2022-01-28 $33.55 $33.96 $33.04 $33.04 $33.04 3,165,427
2022-01-27 $33.31 $33.75 $33.01 $33.62 $33.62 3,365,949
2022-01-26 $33.15 $33.90 $32.97 $33.61 $33.61 4,129,379
2022-01-25 $33.73 $34.21 $33.19 $33.46 $33.46 3,796,995
2022-01-24 $33.91 $34.60 $33.36 $33.40 $33.40 6,740,718
2022-01-21 $33.09 $33.54 $32.91 $33.53 $33.53 2,936,331
2022-01-20 $32.69 $33.12 $32.36 $33.08 $33.08 1,751,656
2022-01-19 $32.39 $32.81 $32.32 $32.79 $32.79 1,109,495
2022-01-18 $32.35 $32.59 $32.33 $32.48 $32.48 1,137,392
2022-01-14 $32.10 $32.26 $31.96 $32.01 $32.01 1,063,590
2022-01-13 $31.58 $31.90 $31.49 $31.81 $31.81 1,098,586
2022-01-12 $31.60 $31.79 $31.54 $31.68 $31.68 775,290
2022-01-11 $31.86 $32.14 $31.70 $31.71 $31.71 1,192,450
2022-01-10 $31.85 $32.25 $31.85 $31.86 $31.86 2,210,724
2022-01-07 $31.77 $31.84 $31.61 $31.74 $31.74 626,725
2022-01-06 $31.58 $31.77 $31.55 $31.73 $31.73 1,187,625
2022-01-05 $31.28 $31.60 $31.14 $31.58 $31.58 1,226,066
2022-01-04 $31.32 $31.32 $31.16 $31.26 $31.26 727,698
2022-01-03 $31.56 $31.75 $31.45 $31.45 $31.45 813,792
2021-12-31 $31.66 $31.70 $31.55 $31.67 $31.67 615,481
2021-12-30 $31.47 $31.64 $31.37 $31.61 $31.61 616,077
2021-12-29 $31.62 $31.63 $31.47 $31.53 $31.53 465,575
2021-12-28 $31.70 $31.70 $31.52 $31.62 $31.62 712,542
2021-12-27 $31.94 $31.99 $31.70 $31.70 $31.70 504,441
2021-12-23 $32.11 $32.13 $31.93 $32.02 $32.02 840,462
2021-12-22 $32.44 $32.50 $32.20 $32.20 $32.20 1,207,688
2021-12-21 $32.71 $32.75 $32.43 $32.44 $32.44 1,985,233
2021-12-20 $32.97 $33.22 $32.94 $32.96 $32.96 1,430,667
2021-12-17 $32.31 $32.65 $32.28 $32.57 $32.57 1,515,573
2021-12-16 $31.94 $32.20 $31.84 $32.10 $32.10 947,911
2021-12-15 $32.45 $32.57 $32.06 $32.07 $32.07 1,515,124
2021-12-14 $32.46 $32.52 $32.22 $32.42 $32.42 888,385
2021-12-13 $32.11 $32.37 $32.07 $32.32 $32.32 498,035
2021-12-10 $32.16 $32.28 $32.04 $32.04 $32.04 889,202
2021-12-09 $32.35 $32.40 $32.15 $32.24 $32.24 796,557
2021-12-08 $32.23 $32.40 $32.16 $32.25 $32.25 615,228
2021-12-07 $32.44 $32.45 $32.20 $32.28 $32.28 848,586
2021-12-06 $33.08 $33.12 $32.62 $32.73 $32.73 1,269,990
2021-12-03 $33.21 $33.67 $33.16 $33.36 $33.36 1,032,097
2021-12-02 $33.83 $33.88 $33.21 $33.30 $33.30 1,150,099
2021-12-01 $33.20 $33.96 $32.99 $33.95 $33.95 1,037,190
2021-11-30 $33.17 $33.57 $33.04 $33.51 $33.51 905,364
2021-11-29 $32.79 $33.15 $32.79 $32.92 $32.92 580,056
2021-11-26 $33.02 $33.29 $32.93 $33.13 $33.13 629,301
2021-11-24 $32.51 $32.53 $32.32 $32.33 $32.33 396,443
2021-11-23 $32.50 $32.57 $32.31 $32.32 $32.32 357,327
2021-11-22 $32.38 $32.51 $32.23 $32.50 $32.50 523,233
2021-11-19 $32.35 $32.58 $32.35 $32.54 $32.54 407,093
2021-11-18 $32.22 $32.48 $32.22 $32.29 $32.29 415,298
2021-11-17 $32.10 $32.26 $32.09 $32.23 $32.23 407,564
2021-11-16 $32.06 $32.07 $31.92 $32.05 $32.05 346,346
2021-11-15 $32.00 $32.16 $31.98 $32.12 $32.12 344,906
2021-11-12 $32.17 $32.26 $32.07 $32.11 $32.11 361,059
2021-11-11 $32.13 $32.29 $32.12 $32.29 $32.29 295,047
2021-11-10 $32.02 $32.20 $31.92 $32.14 $32.14 736,388
2021-11-09 $31.87 $32.06 $31.86 $31.95 $31.95 518,756
2021-11-08 $31.79 $31.94 $31.74 $31.86 $31.86 387,230
2021-11-05 $31.98 $32.07 $31.80 $31.94 $31.94 658,855
2021-11-04 $32.11 $32.25 $32.09 $32.11 $32.11 340,794
2021-11-03 $32.24 $32.34 $32.08 $32.09 $32.09 386,867
2021-11-02 $32.32 $32.35 $32.17 $32.20 $32.20 345,151
2021-11-01 $32.30 $32.42 $32.24 $32.32 $32.32 452,755
2021-10-29 $32.55 $32.57 $32.38 $32.40 $32.40 405,695
2021-10-28 $32.64 $32.64 $32.48 $32.49 $32.49 541,424
2021-10-27 $32.40 $32.72 $32.40 $32.72 $32.72 663,763
2021-10-26 $32.39 $32.48 $32.35 $32.47 $32.47 527,561
2021-10-25 $32.48 $32.59 $32.45 $32.47 $32.47 565,282
2021-10-22 $32.62 $32.68 $32.47 $32.54 $32.54 779,802
2021-10-21 $32.67 $32.78 $32.61 $32.63 $32.63 450,271
2021-10-20 $32.74 $32.76 $32.57 $32.61 $32.61 761,080
2021-10-19 $32.83 $32.91 $32.75 $32.75 $32.75 513,061
2021-10-18 $33.04 $33.16 $32.89 $32.95 $32.95 710,874
2021-10-15 $33.03 $33.10 $32.89 $32.91 $32.91 1,336,048
2021-10-14 $33.47 $33.53 $33.27 $33.28 $33.28 746,042
2021-10-13 $33.80 $34.08 $33.74 $33.79 $33.79 1,115,868
2021-10-12 $33.63 $33.87 $33.59 $33.81 $33.81 597,548
2021-10-11 $33.44 $33.70 $33.26 $33.69 $33.69 386,827
2021-10-08 $33.41 $33.54 $33.37 $33.45 $33.45 724,991
2021-10-07 $33.51 $33.53 $33.24 $33.44 $33.44 638,711
2021-10-06 $34.19 $34.34 $33.77 $33.78 $33.78 1,067,300
2021-10-05 $34.09 $34.15 $33.71 $33.89 $33.89 796,763
2021-10-04 $33.93 $34.39 $33.81 $34.20 $34.20 1,134,222
2021-10-01 $34.20 $34.45 $33.74 $33.88 $33.88 1,170,597
2021-09-30 $33.73 $34.40 $33.69 $34.39 $34.39 904,289
2021-09-29 $33.83 $33.94 $33.67 $33.84 $33.84 700,297
2021-09-28 $33.51 $33.98 $33.47 $33.94 $33.94 658,301
2021-09-27 $33.43 $33.44 $33.21 $33.39 $33.39 651,901
2021-09-24 $33.61 $33.61 $33.41 $33.46 $33.46 352,738
2021-09-23 $33.76 $33.80 $33.39 $33.49 $33.49 601,500
2021-09-22 $34.15 $34.20 $33.82 $34.00 $34.00 1,147,221
2021-09-21 $34.11 $34.35 $33.95 $34.34 $34.34 896,130
2021-09-20 $34.22 $34.64 $34.05 $34.31 $34.31 1,994,069
2021-09-17 $33.59 $33.76 $33.51 $33.70 $33.70 449,492
2021-09-16 $33.47 $33.75 $33.35 $33.53 $33.53 614,870
2021-09-15 $33.70 $33.76 $33.42 $33.47 $33.47 524,878
2021-09-14 $33.32 $33.77 $33.31 $33.71 $33.71 928,887
2021-09-13 $33.48 $33.61 $33.38 $33.42 $33.42 576,834
2021-09-10 $33.26 $33.70 $33.22 $33.69 $33.69 746,258
2021-09-09 $33.33 $33.47 $33.14 $33.44 $33.44 393,468
2021-09-08 $33.30 $33.40 $33.17 $33.30 $33.30 480,353
2021-09-07 $33.03 $33.27 $33.03 $33.23 $33.23 393,987
2021-09-03 $33.02 $33.08 $32.94 $32.98 $32.98 274,823
2021-09-02 $32.92 $33.01 $32.89 $32.91 $32.91 296,841
2021-09-01 $32.97 $33.06 $32.97 $33.03 $33.03 378,712
2021-08-31 $33.03 $33.08 $32.93 $33.01 $33.01 138,186
2021-08-30 $32.93 $33.02 $32.90 $33.00 $33.00 186,033
2021-08-27 $33.13 $33.13 $32.93 $32.94 $32.94 404,578
2021-08-26 $32.97 $33.19 $32.92 $33.18 $33.18 497,449
2021-08-25 $33.04 $33.12 $32.92 $33.00 $33.00 189,812
2021-08-24 $32.99 $33.05 $32.97 $33.03 $33.03 362,658
2021-08-23 $33.10 $33.11 $32.99 $33.06 $33.06 445,921
2021-08-20 $33.49 $33.53 $33.23 $33.28 $33.28 490,259
2021-08-19 $33.72 $33.72 $33.41 $33.50 $33.50 627,616
2021-08-18 $33.21 $33.46 $33.08 $33.45 $33.45 425,187
2021-08-17 $33.07 $33.30 $33.02 $33.09 $33.09 517,191
2021-08-16 $33.05 $33.21 $32.84 $32.84 $32.84 312,095
2021-08-13 $32.91 $32.99 $32.87 $32.95 $32.95 188,983
2021-08-12 $32.97 $33.11 $32.96 $32.97 $32.97 282,014
2021-08-11 $33.09 $33.11 $32.98 $32.99 $32.99 475,209
2021-08-10 $33.34 $33.37 $33.19 $33.20 $33.20 361,359
2021-08-09 $33.32 $33.42 $33.29 $33.36 $33.36 260,747
2021-08-06 $33.31 $33.32 $33.24 $33.28 $33.28 459,568
2021-08-05 $33.60 $33.60 $33.41 $33.42 $33.42 226,435
2021-08-04 $33.50 $33.67 $33.47 $33.67 $33.67 364,982
2021-08-03 $33.57 $33.76 $33.36 $33.36 $33.36 450,939
2021-08-02 $33.44 $33.67 $33.31 $33.63 $33.63 506,936
2021-07-30 $33.50 $33.61 $33.40 $33.54 $33.54 626,542
2021-07-29 $33.39 $33.44 $33.32 $33.41 $33.41 540,710
2021-07-28 $33.39 $33.59 $33.38 $33.54 $33.54 572,950
2021-07-27 $33.48 $33.60 $33.42 $33.42 $33.42 499,786
2021-07-26 $33.49 $33.54 $33.35 $33.35 $33.35 605,715
2021-07-23 $33.50 $33.57 $33.40 $33.43 $33.43 553,579
2021-07-22 $33.71 $33.82 $33.61 $33.66 $33.66 322,589
2021-07-21 $33.80 $33.85 $33.68 $33.70 $33.70 599,616
2021-07-20 $34.47 $34.51 $33.87 $33.97 $33.97 828,640
2021-07-19 $34.33 $34.76 $34.25 $34.51 $34.51 1,501,536
2021-07-16 $33.47 $33.87 $33.45 $33.85 $33.85 577,690
2021-07-15 $33.76 $33.77 $33.55 $33.55 $33.55 726,627
2021-07-14 $33.52 $33.71 $33.47 $33.60 $33.60 495,255
2021-07-13 $33.59 $33.65 $33.52 $33.63 $33.63 391,530
2021-07-12 $33.73 $33.80 $33.53 $33.54 $33.54 438,136
2021-07-09 $33.88 $33.97 $33.64 $33.67 $33.67 754,820
2021-07-08 $34.29 $34.38 $34.04 $34.11 $34.11 980,311
2021-07-07 $33.98 $34.11 $33.84 $33.86 $33.86 677,373
2021-07-06 $33.78 $34.18 $33.75 $33.96 $33.96 454,793
2021-07-02 $33.86 $33.93 $33.74 $33.75 $33.75 535,273
2021-07-01 $33.99 $34.04 $33.92 $33.92 $33.92 260,038
2021-06-30 $34.33 $34.33 $34.01 $34.07 $34.07 608,751
2021-06-29 $34.15 $34.29 $34.09 $34.26 $34.26 428,941
2021-06-28 $34.11 $34.37 $34.11 $34.27 $34.27 526,277
2021-06-25 $34.20 $34.25 $34.06 $34.10 $34.10 468,007
2021-06-24 $34.51 $34.52 $34.33 $34.37 $34.37 627,457
2021-06-23 $34.61 $34.71 $34.55 $34.71 $34.71 260,596
2021-06-22 $34.67 $34.83 $34.53 $34.62 $34.62 433,637
2021-06-21 $35.08 $35.16 $34.67 $34.69 $34.69 611,141
2021-06-18 $35.16 $35.34 $35.10 $35.34 $35.34 781,829
2021-06-17 $34.60 $34.99 $34.52 $34.78 $34.78 569,251
2021-06-16 $34.33 $34.70 $34.29 $34.57 $34.57 702,181
2021-06-15 $34.21 $34.42 $34.21 $34.30 $34.30 442,230
2021-06-14 $34.16 $34.40 $34.16 $34.22 $34.22 368,675
2021-06-11 $34.07 $34.30 $34.01 $34.14 $34.14 369,501
2021-06-10 $34.00 $34.17 $33.89 $34.16 $34.16 539,137
2021-06-09 $34.01 $34.18 $33.97 $34.17 $34.17 458,189
2021-06-08 $33.99 $34.17 $33.96 $34.03 $34.03 375,908
2021-06-07 $33.81 $34.06 $33.81 $34.00 $34.00 515,237
2021-06-04 $33.97 $34.00 $33.87 $33.87 $33.87 532,631
2021-06-03 $34.20 $34.29 $33.97 $34.05 $34.05 778,742
2021-06-02 $33.99 $34.08 $33.94 $34.03 $34.03 404,100
2021-06-01 $33.83 $34.11 $33.81 $34.07 $34.07 551,167
2021-05-28 $34.03 $34.13 $34.03 $34.10 $34.10 392,686
2021-05-27 $34.15 $34.27 $34.06 $34.22 $34.22 566,160
2021-05-26 $34.31 $34.41 $34.27 $34.34 $34.34 393,123
2021-05-25 $34.20 $34.40 $34.18 $34.35 $34.35 457,198
2021-05-24 $34.33 $34.36 $34.21 $34.27 $34.27 603,492
2021-05-21 $34.44 $34.54 $34.27 $34.47 $34.47 689,411
2021-05-20 $34.77 $34.82 $34.46 $34.61 $34.61 706,950
2021-05-19 $35.00 $35.23 $34.80 $34.80 $34.80 1,281,441
2021-05-18 $34.35 $34.65 $34.32 $34.65 $34.65 387,185
2021-05-17 $34.43 $34.54 $34.34 $34.39 $34.39 791,751
2021-05-14 $34.53 $34.57 $34.26 $34.32 $34.32 2,228,281
2021-05-13 $35.14 $35.14 $34.55 $34.73 $34.73 1,110,519
2021-05-12 $34.64 $35.21 $34.56 $35.18 $35.18 1,971,455
2021-05-11 $34.29 $34.68 $34.27 $34.50 $34.50 1,398,707
2021-05-10 $33.87 $34.03 $33.69 $34.03 $34.03 1,220,584
2021-05-07 $34.28 $34.30 $33.97 $34.00 $34.00 1,012,501
2021-05-06 $34.51 $34.61 $34.23 $34.24 $34.24 1,224,267
2021-05-05 $34.58 $34.61 $34.47 $34.56 $34.56 395,899
2021-05-04 $34.80 $35.05 $34.65 $34.65 $34.65 1,077,571
2021-05-03 $34.72 $34.75 $34.58 $34.69 $34.69 892,888
2021-04-30 $34.92 $35.02 $34.84 $34.91 $34.91 618,565
2021-04-29 $34.83 $35.07 $34.73 $34.73 $34.73 864,471
2021-04-28 $34.90 $35.01 $34.88 $34.99 $34.99 361,534
2021-04-27 $34.84 $34.95 $34.77 $34.82 $34.82 588,239
2021-04-26 $34.71 $34.87 $34.67 $34.82 $34.82 312,492
2021-04-23 $35.06 $35.11 $34.65 $34.77 $34.77 470,479
2021-04-22 $34.70 $35.12 $34.70 $35.02 $35.02 757,168
2021-04-21 $35.07 $35.07 $34.68 $34.70 $34.70 300,400
2021-04-20 $34.90 $35.15 $34.85 $35.01 $35.01 704,720
2021-04-19 $34.72 $34.87 $34.70 $34.76 $34.76 580,131
2021-04-16 $34.66 $34.73 $34.59 $34.63 $34.63 492,702
2021-04-15 $34.96 $34.96 $34.78 $34.80 $34.80 725,922
2021-04-14 $35.18 $35.18 $34.94 $35.12 $35.12 632,009
2021-04-13 $35.19 $35.32 $35.12 $35.18 $35.18 443,056
2021-04-12 $35.12 $35.19 $35.08 $35.11 $35.11 303,218
2021-04-09 $35.30 $35.33 $35.05 $35.08 $35.08 448,649
2021-04-08 $35.45 $35.54 $35.36 $35.36 $35.36 503,612
2021-04-07 $35.47 $35.54 $35.37 $35.43 $35.43 411,696
2021-04-06 $35.40 $35.50 $35.34 $35.45 $35.45 570,458
2021-04-05 $35.49 $35.50 $35.25 $35.35 $35.35 749,340
2021-04-01 $35.84 $35.95 $35.75 $35.76 $35.76 691,953
2021-03-31 $35.86 $35.93 $35.76 $35.92 $35.92 1,483,830
2021-03-30 $35.82 $35.95 $35.76 $35.84 $35.84 495,767
2021-03-29 $36.00 $36.05 $35.67 $35.75 $35.75 684,759
2021-03-26 $36.20 $36.30 $35.84 $35.86 $35.86 860,911
2021-03-25 $36.77 $36.99 $36.32 $36.36 $36.36 1,590,238
2021-03-24 $36.47 $36.61 $36.19 $36.61 $36.61 1,335,122
2021-03-23 $36.36 $36.67 $36.23 $36.60 $36.60 746,267
2021-03-22 $36.43 $36.49 $36.17 $36.25 $36.25 684,678
2021-03-19 $36.15 $36.50 $36.15 $36.38 $36.38 1,031,286
2021-03-18 $36.00 $36.14 $35.72 $36.09 $36.09 1,433,443
2021-03-17 $36.13 $36.21 $35.92 $35.95 $35.95 781,407
2021-03-16 $36.05 $36.21 $36.03 $36.15 $36.15 925,184
2021-03-15 $36.12 $36.38 $36.00 $36.02 $36.02 697,435
2021-03-12 $36.51 $36.53 $36.20 $36.22 $36.22 1,520,774
2021-03-11 $36.62 $36.72 $36.37 $36.56 $36.56 1,275,392
2021-03-10 $37.11 $37.11 $36.67 $36.79 $36.79 1,368,710
2021-03-09 $37.23 $37.35 $36.97 $37.35 $37.35 903,452
2021-03-08 $37.56 $37.66 $36.96 $37.38 $37.38 1,857,394
2021-03-05 $38.09 $38.65 $37.65 $37.76 $37.76 2,353,555
2021-03-04 $38.01 $38.92 $37.81 $38.45 $38.45 2,482,667
2021-03-03 $37.92 $38.05 $37.69 $38.04 $38.04 1,266,675
2021-03-02 $37.72 $37.92 $37.63 $37.88 $37.88 912,662
2021-03-01 $37.99 $37.99 $37.56 $37.74 $37.74 1,003,426
2021-02-26 $37.90 $38.53 $37.90 $38.48 $38.48 2,271,474
2021-02-25 $37.28 $38.06 $37.26 $37.94 $37.94 2,294,794
2021-02-24 $37.87 $37.94 $37.24 $37.29 $37.29 993,816
2021-02-23 $37.87 $38.25 $37.67 $37.81 $37.81 1,433,896
2021-02-22 $38.10 $38.11 $37.67 $37.81 $37.81 875,934
2021-02-19 $37.77 $37.89 $37.68 $37.86 $37.86 567,025
2021-02-18 $37.94 $38.11 $37.80 $37.85 $37.85 731,011
2021-02-17 $37.97 $38.05 $37.69 $37.73 $37.73 717,486
2021-02-16 $37.77 $37.94 $37.74 $37.85 $37.85 580,370
2021-02-12 $38.03 $38.07 $37.92 $37.92 $37.92 399,407
2021-02-11 $37.91 $38.19 $37.84 $37.96 $37.96 866,069
2021-02-10 $37.90 $38.26 $37.90 $37.98 $37.98 796,822
2021-02-09 $38.14 $38.23 $37.99 $38.05 $38.05 591,929
2021-02-08 $38.21 $38.24 $38.06 $38.06 $38.06 500,565
2021-02-05 $38.27 $38.44 $38.23 $38.37 $38.37 589,852
2021-02-04 $38.83 $38.83 $38.47 $38.48 $38.48 747,799
2021-02-03 $39.03 $39.15 $38.81 $38.91 $38.91 671,452
2021-02-02 $39.24 $39.24 $38.75 $38.94 $38.94 753,702
2021-02-01 $39.56 $39.82 $39.41 $39.59 $39.59 1,199,181
2021-01-29 $39.37 $40.03 $39.25 $39.87 $39.87 2,060,313
2021-01-28 $39.22 $39.24 $38.65 $39.09 $39.09 1,817,862
2021-01-27 $39.04 $39.60 $39.04 $39.43 $39.43 1,675,869
2021-01-26 $38.53 $38.70 $38.47 $38.67 $38.67 641,666
2021-01-25 $38.73 $39.14 $38.64 $38.67 $38.67 1,242,846
2021-01-22 $38.64 $38.72 $38.49 $38.61 $38.61 730,828
2021-01-21 $38.35 $38.47 $38.29 $38.38 $38.38 398,685
2021-01-20 $38.56 $38.62 $38.33 $38.38 $38.38 704,298
2021-01-19 $38.58 $38.78 $38.54 $38.70 $38.70 477,385
2021-01-15 $38.87 $39.11 $38.70 $38.86 $38.86 1,051,463
2021-01-14 $38.45 $38.65 $38.36 $38.63 $38.63 479,331
2021-01-13 $38.57 $38.65 $38.45 $38.55 $38.55 445,039
2021-01-12 $38.61 $38.76 $38.50 $38.56 $38.56 419,472
2021-01-11 $38.84 $38.84 $38.52 $38.63 $38.63 737,761
2021-01-08 $38.48 $38.90 $38.47 $38.51 $38.51 788,704
2021-01-07 $38.68 $38.77 $38.40 $38.60 $38.60 581,325
2021-01-06 $39.47 $39.53 $38.62 $38.85 $38.85 1,593,771
2021-01-05 $39.71 $39.75 $39.29 $39.42 $39.42 692,722
2021-01-04 $39.10 $40.10 $39.10 $39.64 $39.64 1,420,025
2020-12-31 $39.43 $39.52 $39.15 $39.20 $39.20 874,855
2020-12-30 $39.42 $39.45 $39.29 $39.41 $39.41 571,583
2020-12-29 $39.24 $39.61 $39.21 $39.52 $39.52 805,495
2020-12-28 $39.47 $39.52 $39.29 $39.43 $39.43 536,125
2020-12-24 $39.74 $39.84 $39.69 $39.70 $39.70 244,560
2020-12-23 $39.82 $39.82 $39.60 $39.81 $39.81 1,191,009
2020-12-22 $39.75 $39.98 $39.75 $39.96 $39.96 438,577
2020-12-21 $40.14 $40.30 $39.59 $39.71 $39.71 1,343,388
2020-12-18 $39.61 $39.94 $39.56 $39.75 $39.75 853,887
2020-12-17 $39.62 $39.67 $39.57 $39.59 $39.59 455,310
2020-12-16 $39.72 $39.88 $39.68 $39.77 $39.77 315,618
2020-12-15 $39.92 $40.13 $39.67 $39.70 $39.70 667,955
2020-12-14 $39.65 $40.19 $39.56 $40.19 $40.19 779,771
2020-12-11 $40.15 $40.24 $39.90 $39.95 $39.95 451,145
2020-12-10 $40.08 $40.16 $39.91 $39.99 $39.99 1,011,971
2020-12-09 $39.64 $40.07 $39.59 $39.95 $39.95 867,172
2020-12-08 $40.07 $40.07 $39.69 $39.78 $39.78 318,735
2020-12-07 $39.82 $40.05 $39.79 $39.91 $39.91 1,006,766
2020-12-04 $39.99 $39.99 $39.74 $39.74 $39.74 773,943
2020-12-03 $40.17 $40.19 $39.88 $40.08 $40.08 1,252,984
2020-12-02 $40.47 $40.57 $40.17 $40.18 $40.18 566,386
2020-12-01 $40.09 $40.31 $39.93 $40.28 $40.28 1,113,230
2020-11-30 $40.42 $40.78 $40.38 $40.52 $40.52 735,339
2020-11-27 $40.18 $40.30 $40.06 $40.21 $40.21 224,076
2020-11-25 $40.08 $40.34 $40.08 $40.25 $40.25 534,512
2020-11-24 $40.23 $40.33 $39.94 $40.02 $40.02 933,222
2020-11-23 $40.90 $40.99 $40.55 $40.64 $40.64 1,211,856
2020-11-20 $40.90 $41.18 $40.86 $41.13 $41.13 579,857
2020-11-19 $41.02 $41.18 $40.78 $40.84 $40.84 657,934
2020-11-18 $40.32 $40.91 $40.24 $40.90 $40.90 716,708
2020-11-17 $40.56 $40.80 $40.33 $40.43 $40.43 681,414
2020-11-16 $40.30 $40.54 $40.23 $40.24 $40.24 978,485
2020-11-13 $41.19 $41.27 $40.78 $40.88 $40.88 793,065
2020-11-12 $41.27 $41.72 $41.16 $41.46 $41.46 1,057,902
2020-11-11 $40.77 $41.21 $40.76 $41.03 $41.03 1,010,661
2020-11-10 $41.18 $41.43 $40.94 $41.01 $41.01 1,895,695
2020-11-09 $40.34 $41.43 $40.24 $41.36 $41.36 3,508,895
2020-11-06 $42.57 $42.86 $42.49 $42.68 $42.68 839,884
2020-11-05 $42.82 $42.85 $42.41 $42.59 $42.59 1,465,858
2020-11-04 $43.79 $43.87 $42.69 $43.44 $43.44 2,612,130
2020-11-03 $44.38 $44.45 $43.74 $44.02 $44.02 890,362
2020-11-02 $45.01 $45.34 $44.73 $44.97 $44.97 1,276,688
2020-10-30 $45.69 $46.28 $45.47 $45.68 $45.68 1,381,630
2020-10-29 $45.65 $46.06 $45.02 $45.42 $45.42 1,150,219
2020-10-28 $45.06 $45.67 $44.77 $45.63 $45.63 1,469,613
2020-10-27 $43.79 $44.14 $43.76 $44.14 $44.14 467,773
2020-10-26 $43.30 $44.27 $43.25 $43.78 $43.78 1,464,827
2020-10-23 $42.65 $43.08 $42.65 $42.79 $42.79 414,966
2020-10-22 $43.00 $43.26 $42.69 $42.75 $42.75 409,429
2020-10-21 $42.92 $43.03 $42.65 $43.03 $43.03 339,988
2020-10-20 $42.85 $42.97 $42.46 $42.85 $42.85 715,968
2020-10-19 $42.33 $43.12 $42.28 $43.00 $43.00 785,860
2020-10-16 $42.40 $42.44 $42.08 $42.44 $42.44 646,633
2020-10-15 $43.05 $43.10 $42.54 $42.60 $42.60 675,959
2020-10-14 $42.27 $42.65 $42.16 $42.58 $42.58 708,680
2020-10-13 $42.22 $42.44 $42.15 $42.32 $42.32 542,564
2020-10-12 $42.30 $42.35 $41.92 $42.08 $42.08 641,550
2020-10-09 $42.53 $42.69 $42.34 $42.48 $42.48 556,681
2020-10-08 $42.69 $42.95 $42.67 $42.71 $42.71 568,308
2020-10-07 $43.34 $43.34 $42.81 $42.93 $42.93 777,370
2020-10-06 $43.00 $43.81 $42.86 $43.74 $43.74 1,942,252
2020-10-05 $43.60 $43.61 $43.15 $43.19 $43.19 1,549,842
2020-10-02 $44.35 $44.41 $43.67 $43.91 $43.91 1,166,877
2020-10-01 $43.51 $43.94 $43.36 $43.71 $43.71 888,907
2020-09-30 $44.23 $44.23 $43.39 $43.79 $43.79 1,286,626
2020-09-29 $44.11 $44.49 $44.07 $44.30 $44.30 403,295
2020-09-28 $44.19 $44.26 $43.86 $44.06 $44.06 1,316,558
2020-09-25 $45.59 $45.69 $44.67 $44.76 $44.76 979,576
2020-09-24 $45.61 $45.86 $44.91 $45.39 $45.39 1,804,785
2020-09-23 $44.38 $45.56 $44.33 $45.48 $45.48 1,172,470
2020-09-22 $44.78 $45.12 $44.55 $44.61 $44.61 914,530
2020-09-21 $44.81 $45.54 $44.73 $44.86 $44.86 1,786,041
2020-09-18 $43.64 $44.30 $43.59 $44.05 $44.05 714,368
2020-09-17 $43.94 $44.04 $43.42 $43.65 $43.65 928,949
2020-09-16 $43.34 $43.47 $42.94 $43.44 $43.44 965,633
2020-09-15 $43.21 $43.61 $43.15 $43.51 $43.51 456,166
2020-09-14 $43.77 $43.81 $43.38 $43.53 $43.53 575,990
2020-09-11 $44.07 $44.40 $43.80 $44.05 $44.05 1,402,806
2020-09-10 $43.45 $44.41 $43.27 $44.26 $44.26 1,508,671
2020-09-09 $43.93 $44.03 $43.22 $43.65 $43.65 940,275
2020-09-08 $43.83 $44.41 $43.83 $44.33 $44.33 1,978,209
2020-09-04 $42.91 $44.10 $42.77 $43.40 $43.40 2,612,409
2020-09-03 $42.03 $43.47 $41.84 $43.14 $43.14 1,940,820
2020-09-02 $42.47 $42.53 $41.89 $42.00 $42.00 881,212
2020-09-01 $43.14 $43.21 $42.65 $42.66 $42.66 687,819
2020-08-31 $42.75 $43.11 $42.75 $43.07 $43.07 1,387,693
2020-08-28 $42.75 $42.95 $42.58 $42.67 $42.67 685,581
2020-08-27 $43.02 $43.14 $42.74 $42.93 $42.93 1,047,759
2020-08-26 $43.32 $43.46 $43.17 $43.20 $43.20 534,763
2020-08-25 $43.07 $43.53 $43.07 $43.31 $43.31 821,609
2020-08-24 $43.46 $43.65 $43.22 $43.22 $43.22 843,540
2020-08-21 $44.19 $44.23 $43.79 $43.82 $43.82 678,472
2020-08-20 $44.47 $44.49 $44.09 $44.14 $44.14 629,544
2020-08-19 $44.03 $44.31 $43.88 $44.22 $44.22 567,205
2020-08-18 $43.97 $44.28 $43.93 $44.12 $44.12 464,771
2020-08-17 $43.79 $44.06 $43.79 $44.01 $44.01 361,546
2020-08-14 $44.12 $44.16 $43.82 $43.87 $43.87 795,620
2020-08-13 $43.98 $44.11 $43.81 $43.95 $43.95 568,807
2020-08-12 $43.85 $44.04 $43.73 $43.84 $43.84 707,456
2020-08-11 $43.71 $44.40 $43.57 $44.29 $44.29 1,754,274
2020-08-10 $44.56 $44.57 $44.12 $44.14 $44.14 872,586
2020-08-07 $44.96 $45.07 $44.69 $44.74 $44.74 1,001,159
2020-08-06 $45.20 $45.22 $44.82 $44.82 $44.82 779,190
2020-08-05 $45.50 $45.50 $45.12 $45.14 $45.14 621,838
2020-08-04 $46.14 $46.18 $45.78 $45.78 $45.78 549,351
2020-08-03 $46.26 $46.30 $45.99 $46.08 $46.08 740,106
2020-07-31 $46.58 $47.22 $46.46 $46.47 $46.47 1,087,317
2020-07-30 $46.82 $47.26 $46.59 $46.68 $46.68 1,514,593
2020-07-29 $46.53 $46.59 $46.18 $46.31 $46.31 740,578
2020-07-28 $46.40 $46.62 $46.28 $46.56 $46.56 722,490
2020-07-27 $46.43 $46.50 $46.16 $46.21 $46.21 828,823
2020-07-24 $46.37 $46.54 $46.16 $46.43 $46.43 1,778,854
2020-07-23 $45.61 $46.28 $45.58 $46.09 $46.09 1,385,745
2020-07-22 $45.89 $45.89 $45.47 $45.51 $45.51 699,480
2020-07-21 $45.75 $45.93 $45.49 $45.80 $45.80 893,821
2020-07-20 $46.17 $46.39 $45.94 $46.10 $46.10 646,930
2020-07-17 $45.88 $46.20 $45.88 $46.11 $46.11 553,733
2020-07-16 $46.05 $46.25 $45.76 $46.00 $46.00 774,065
2020-07-15 $45.48 $46.08 $45.48 $45.76 $45.76 1,389,455
2020-07-14 $47.27 $47.33 $46.09 $46.17 $46.17 2,135,496
2020-07-13 $46.80 $47.25 $46.19 $47.16 $47.16 1,977,838
2020-07-10 $47.92 $48.03 $47.16 $47.23 $47.23 1,065,091
2020-07-09 $47.24 $48.23 $47.18 $47.88 $47.88 2,223,852
2020-07-08 $47.47 $47.70 $47.18 $47.25 $47.25 1,228,551
2020-07-07 $47.20 $47.61 $47.07 $47.54 $47.54 900,326
2020-07-06 $47.02 $47.25 $46.83 $46.86 $46.86 1,236,135
2020-07-02 $47.20 $47.81 $47.02 $47.71 $47.71 1,014,732
2020-07-01 $47.61 $47.95 $47.39 $47.91 $47.91 1,234,772
2020-06-30 $48.33 $48.41 $47.60 $47.84 $47.84 2,158,162
2020-06-29 $48.96 $49.17 $48.18 $48.19 $48.19 2,249,039
2020-06-26 $48.30 $49.41 $48.24 $49.30 $49.30 2,707,308
2020-06-25 $48.76 $48.99 $47.92 $48.00 $48.00 1,705,906
2020-06-24 $47.69 $48.81 $47.63 $48.49 $48.49 2,182,453
2020-06-23 $47.02 $47.35 $46.97 $47.25 $47.25 982,987
2020-06-22 $47.93 $48.15 $47.43 $47.48 $47.48 921,141
2020-06-19 $46.76 $47.98 $46.74 $47.80 $47.80 1,988,502
2020-06-18 $47.69 $47.83 $47.29 $47.42 $47.42 1,500,101
2020-06-17 $46.85 $47.45 $46.85 $47.34 $47.34 1,324,868
2020-06-16 $46.40 $47.94 $46.39 $46.99 $46.99 2,945,147
2020-06-15 $49.59 $49.77 $47.78 $48.03 $48.03 3,559,588
2020-06-12 $47.88 $49.36 $47.63 $48.33 $48.33 4,013,373
2020-06-11 $47.54 $49.37 $47.30 $49.24 $49.24 3,705,057
2020-06-10 $45.65 $46.18 $45.48 $46.09 $46.09 1,787,675
2020-06-09 $45.65 $45.81 $45.35 $45.61 $45.61 1,136,306
2020-06-08 $45.67 $45.68 $45.13 $45.13 $45.13 2,018,505
2020-06-05 $46.15 $46.26 $45.52 $45.97 $45.97 2,483,176
2020-06-04 $47.61 $47.79 $47.24 $47.44 $47.44 1,204,637
2020-06-03 $48.00 $48.12 $47.32 $47.44 $47.44 1,639,123
2020-06-02 $48.73 $48.88 $48.47 $48.48 $48.48 1,463,344
2020-06-01 $49.25 $49.46 $48.91 $48.96 $48.96 929,152
2020-05-29 $49.36 $49.85 $48.96 $49.17 $49.17 2,441,336
2020-05-28 $48.46 $49.24 $48.46 $49.14 $49.14 1,953,563
2020-05-27 $49.26 $49.97 $48.87 $48.87 $48.87 2,473,644
2020-05-26 $49.86 $50.06 $49.62 $49.97 $49.97 1,925,850
2020-05-22 $51.13 $51.47 $51.06 $51.10 $51.10 1,438,601
2020-05-21 $50.99 $51.32 $50.61 $51.09 $51.09 2,007,500
2020-05-20 $51.02 $51.15 $50.76 $50.94 $50.94 2,162,779
2020-05-19 $51.00 $51.71 $50.90 $51.70 $51.70 2,305,035
2020-05-18 $51.46 $51.50 $50.67 $50.96 $50.96 2,577,447
2020-05-15 $53.57 $53.73 $52.88 $52.96 $52.96 3,032,021
2020-05-14 $54.64 $55.06 $53.09 $53.11 $53.11 3,873,271
2020-05-13 $53.10 $54.40 $52.97 $53.99 $53.99 3,496,476
2020-05-12 $51.61 $52.85 $51.53 $52.84 $52.84 1,849,858
2020-05-11 $52.06 $52.21 $51.59 $51.88 $51.88 1,020,335
2020-05-08 $51.99 $52.17 $51.61 $51.67 $51.67 1,719,751
2020-05-07 $52.62 $52.78 $52.19 $52.66 $52.66 1,756,882
2020-05-06 $52.40 $53.21 $52.35 $53.20 $53.20 1,080,231
2020-05-05 $52.46 $52.76 $52.08 $52.71 $52.71 1,130,152
2020-05-04 $53.55 $53.90 $52.98 $53.04 $53.04 2,140,055
2020-05-01 $52.62 $53.24 $52.44 $53.04 $53.04 2,063,965
2020-04-30 $51.62 $52.09 $51.41 $51.79 $51.79 1,436,493
2020-04-29 $51.34 $51.55 $50.87 $51.17 $51.17 2,101,909
2020-04-28 $51.46 $52.47 $51.42 $52.29 $52.29 1,752,054
2020-04-27 $52.75 $52.90 $52.07 $52.25 $52.25 1,636,646
2020-04-24 $53.35 $53.86 $52.93 $53.06 $53.06 1,466,324
2020-04-23 $53.60 $53.73 $52.80 $53.65 $53.65 2,117,113
2020-04-22 $53.82 $54.07 $53.42 $53.79 $53.79 1,488,577
2020-04-21 $54.56 $55.01 $54.12 $54.81 $54.81 2,790,824
2020-04-20 $53.01 $53.45 $52.43 $53.40 $53.40 1,536,310
2020-04-17 $52.34 $53.08 $52.08 $52.14 $52.14 1,709,531
2020-04-16 $53.75 $54.51 $53.63 $53.76 $53.76 1,740,684
2020-04-15 $54.00 $54.43 $53.53 $53.83 $53.83 1,510,600
2020-04-14 $53.05 $53.47 $52.64 $52.82 $52.82 1,478,595
2020-04-13 $53.58 $54.82 $53.55 $54.10 $54.10 1,782,915
2020-04-09 $53.23 $53.92 $52.75 $53.40 $53.40 2,572,221
2020-04-08 $55.41 $55.95 $53.89 $54.14 $54.14 2,496,831
2020-04-07 $53.84 $56.04 $53.66 $56.01 $56.01 3,113,012
2020-04-06 $58.22 $58.46 $55.68 $56.13 $56.13 2,202,950
2020-04-03 $60.06 $61.18 $59.56 $60.66 $60.66 1,299,423
2020-04-02 $61.39 $61.71 $59.45 $59.75 $59.75 1,589,506
2020-04-01 $60.78 $61.48 $59.62 $61.06 $61.06 2,965,596
2020-03-31 $57.73 $58.67 $57.05 $58.51 $58.51 1,496,511
2020-03-30 $59.08 $59.65 $57.32 $57.47 $57.47 2,056,385
2020-03-27 $59.09 $59.80 $57.59 $59.35 $59.35 2,767,867
2020-03-26 $60.26 $60.30 $56.93 $57.21 $57.21 2,918,566
2020-03-25 $61.34 $62.86 $58.42 $60.98 $60.98 2,878,104
2020-03-24 $66.61 $66.61 $62.37 $62.59 $62.53 2,073,474
2020-03-23 $68.86 $71.90 $68.58 $70.43 $70.37 2,386,623
2020-03-20 $64.57 $68.61 $63.95 $68.30 $68.24 2,690,837
2020-03-19 $66.56 $68.45 $64.24 $65.41 $65.35 1,830,088
2020-03-18 $66.20 $68.89 $64.32 $65.93 $65.87 2,832,473
2020-03-17 $64.00 $66.52 $61.68 $62.00 $61.94 2,120,682
2020-03-16 $64.77 $65.74 $61.53 $65.49 $65.43 2,076,610
2020-03-13 $60.24 $63.72 $57.92 $58.13 $58.08 1,744,427
2020-03-12 $62.63 $64.10 $59.89 $63.99 $63.93 2,872,942
2020-03-11 $56.49 $58.68 $56.22 $58.16 $58.11 1,688,530
2020-03-10 $55.70 $58.21 $54.99 $55.03 $54.98 1,337,306
2020-03-09 $57.82 $58.69 $56.13 $57.86 $57.81 1,255,991
2020-03-06 $54.74 $54.96 $53.40 $53.64 $53.59 2,552,827
2020-03-05 $52.73 $53.47 $52.16 $53.16 $53.11 2,463,031
2020-03-04 $52.46 $52.95 $51.29 $51.32 $51.27 2,196,986
2020-03-03 $52.04 $54.12 $51.43 $53.71 $53.66 2,544,532
2020-03-02 $54.44 $55.01 $52.18 $52.20 $52.15 2,151,482
2020-02-28 $55.82 $56.49 $54.81 $54.87 $54.82 4,755,001
2020-02-27 $52.89 $54.26 $52.30 $54.26 $54.21 4,919,215
2020-02-26 $51.46 $52.08 $50.85 $51.92 $51.87 2,230,631
2020-02-25 $49.88 $51.85 $49.81 $51.71 $51.66 1,798,451
2020-02-24 $50.01 $50.22 $49.59 $50.13 $50.08 1,223,655
2020-02-21 $48.26 $48.57 $48.22 $48.44 $48.40 363,061
2020-02-20 $47.91 $48.47 $47.81 $48.05 $48.01 370,681
2020-02-19 $47.87 $47.94 $47.73 $47.82 $47.78 80,946
2020-02-18 $47.99 $48.21 $47.86 $48.03 $47.99 199,890
2020-02-14 $47.68 $47.92 $47.66 $47.76 $47.72 215,304
2020-02-13 $47.78 $47.84 $47.54 $47.70 $47.66 275,729
2020-02-12 $47.72 $47.73 $47.53 $47.56 $47.52 161,078
2020-02-11 $47.77 $48.10 $47.75 $48.00 $47.96 182,225
2020-02-10 $48.46 $48.46 $47.99 $47.99 $47.95 235,446
2020-02-07 $48.01 $48.36 $48.01 $48.28 $48.24 384,043
2020-02-06 $47.81 $48.08 $47.79 $47.87 $47.83 442,338
2020-02-05 $48.34 $48.49 $47.98 $48.01 $47.97 351,775
2020-02-04 $48.87 $48.93 $48.66 $48.81 $48.77 369,858
2020-02-03 $49.58 $49.59 $49.13 $49.52 $49.48 439,368
2020-01-31 $49.03 $49.93 $48.98 $49.79 $49.75 841,716
2020-01-30 $49.24 $49.38 $48.72 $48.75 $48.71 513,696
2020-01-29 $48.67 $48.97 $48.63 $48.96 $48.92 326,975
2020-01-28 $49.13 $49.22 $48.81 $48.96 $48.92 358,760
2020-01-27 $49.38 $49.42 $49.07 $49.29 $49.25 467,503
2020-01-24 $48.07 $48.77 $48.05 $48.55 $48.51 507,906
2020-01-23 $48.36 $48.57 $48.20 $48.25 $48.21 277,469
2020-01-22 $48.10 $48.22 $47.99 $48.20 $48.16 246,019
2020-01-21 $48.05 $48.26 $47.95 $48.19 $48.15 281,919
2020-01-17 $47.90 $48.02 $47.90 $47.94 $47.90 419,453
2020-01-16 $48.22 $48.26 $48.00 $48.00 $47.96 164,914
2020-01-15 $48.66 $48.66 $48.30 $48.46 $48.42 129,980
2020-01-14 $48.69 $48.70 $48.43 $48.61 $48.57 213,005
2020-01-13 $48.70 $48.80 $48.66 $48.66 $48.62 190,029
2020-01-10 $48.52 $48.86 $48.48 $48.78 $48.74 186,072
2020-01-09 $48.67 $48.75 $48.52 $48.57 $48.53 273,072
2020-01-08 $49.29 $49.31 $48.73 $48.94 $48.90 333,471
2020-01-07 $49.10 $49.23 $49.05 $49.19 $49.15 66,180
2020-01-06 $49.47 $49.47 $48.99 $48.99 $48.95 183,238
2020-01-03 $49.27 $49.29 $48.98 $49.13 $49.09 288,437
2020-01-02 $49.10 $49.13 $48.71 $48.72 $48.68 301,928
2019-12-31 $49.52 $49.58 $49.28 $49.32 $49.28 322,392
2019-12-30 $49.07 $49.48 $49.07 $49.39 $49.35 408,028
2019-12-27 $49.03 $49.15 $49.00 $49.08 $49.04 185,811
2019-12-26 $49.25 $49.28 $49.14 $49.14 $49.10 479,683
2019-12-24 $49.20 $49.33 $49.20 $49.31 $49.27 87,526
2019-12-23 $49.38 $49.41 $49.34 $49.39 $49.20 320,525
2019-12-20 $49.51 $49.56 $49.41 $49.55 $49.36 332,142
2019-12-19 $49.83 $49.84 $49.67 $49.69 $49.50 443,301
2019-12-18 $49.76 $49.89 $49.76 $49.89 $49.70 286,864
2019-12-17 $49.91 $49.94 $49.75 $49.85 $49.66 216,039
2019-12-16 $49.91 $49.93 $49.73 $49.92 $49.73 224,909
2019-12-13 $50.11 $50.27 $49.82 $50.07 $49.88 581,172
2019-12-12 $50.55 $50.59 $49.95 $50.11 $49.92 641,855
2019-12-11 $50.57 $50.69 $50.49 $50.49 $50.30 301,025
2019-12-10 $50.50 $50.70 $50.42 $50.54 $50.35 334,382
2019-12-09 $50.36 $50.50 $50.32 $50.48 $50.29 278,977
2019-12-06 $50.51 $50.55 $50.28 $50.31 $50.12 240,570
2019-12-05 $50.83 $51.14 $50.83 $50.93 $50.74 137,203
2019-12-04 $50.96 $51.05 $50.85 $50.99 $50.80 138,249
2019-12-03 $51.28 $51.61 $51.24 $51.28 $51.08 449,374
2019-12-02 $50.19 $50.77 $50.18 $50.74 $50.55 352,897
2019-11-29 $50.22 $50.29 $50.16 $50.24 $50.05 88,960
2019-11-27 $50.10 $50.24 $50.09 $50.09 $49.90 116,874
2019-11-26 $50.18 $50.31 $50.14 $50.19 $50.00 157,863
2019-11-25 $50.47 $50.49 $50.26 $50.26 $50.07 196,235
2019-11-22 $50.73 $50.80 $50.61 $50.63 $50.44 121,791
2019-11-21 $50.70 $50.92 $50.70 $50.84 $50.65 69,473
2019-11-20 $50.65 $50.99 $50.61 $50.74 $50.55 129,696
2019-11-19 $50.25 $50.60 $50.25 $50.53 $50.34 163,479
2019-11-18 $50.45 $50.47 $50.34 $50.36 $50.17 148,655
2019-11-15 $50.62 $50.67 $50.42 $50.42 $50.23 217,125
2019-11-14 $50.88 $51.01 $50.80 $50.82 $50.63 162,226
2019-11-13 $51.19 $51.19 $50.79 $50.82 $50.63 224,637
2019-11-12 $50.97 $51.10 $50.85 $50.99 $50.80 285,153
2019-11-11 $51.26 $51.31 $50.95 $50.99 $50.80 141,541
2019-11-08 $50.95 $51.19 $50.95 $51.03 $50.84 192,392
2019-11-07 $51.11 $51.11 $50.84 $50.99 $50.80 497,085
2019-11-06 $51.40 $51.56 $51.35 $51.42 $51.22 311,050
2019-11-05 $51.35 $51.47 $51.29 $51.40 $51.20 388,067
2019-11-04 $51.42 $51.56 $51.37 $51.48 $51.28 363,747
2019-11-01 $51.98 $52.00 $51.69 $51.71 $51.51 310,881
2019-10-31 $52.00 $52.48 $52.00 $52.23 $52.03 210,782
2019-10-30 $52.15 $52.33 $51.93 $51.97 $51.77 153,295
2019-10-29 $52.21 $52.24 $52.01 $52.15 $51.95 204,274
2019-10-28 $52.17 $52.26 $52.00 $52.17 $51.97 157,864
2019-10-25 $52.77 $52.77 $52.29 $52.42 $52.22 329,505
2019-10-24 $52.52 $52.87 $52.48 $52.70 $52.50 110,932
2019-10-23 $52.64 $52.80 $52.51 $52.63 $52.43 154,969
2019-10-22 $52.59 $52.71 $52.40 $52.69 $52.49 149,867
2019-10-21 $52.66 $52.79 $52.60 $52.62 $52.42 102,411
2019-10-18 $52.36 $52.75 $52.28 $52.75 $52.55 290,369
2019-10-17 $52.16 $52.36 $52.09 $52.24 $52.04 179,558
2019-10-16 $52.31 $52.41 $52.20 $52.27 $52.07 189,877
2019-10-15 $52.46 $52.51 $52.07 $52.24 $52.04 301,869
2019-10-14 $52.76 $52.79 $52.55 $52.71 $52.51 408,227
2019-10-11 $52.72 $52.76 $52.27 $52.66 $52.46 730,131
2019-10-10 $53.64 $53.66 $53.08 $53.26 $53.06 337,573
2019-10-09 $53.59 $53.79 $53.43 $53.62 $53.42 571,683
2019-10-08 $53.75 $54.01 $53.47 $53.94 $53.73 492,803
2019-10-07 $53.30 $53.42 $52.98 $53.35 $53.15 288,275
2019-10-04 $53.70 $53.74 $53.11 $53.13 $52.93 360,039
2019-10-03 $54.22 $54.84 $53.87 $53.87 $53.66 753,493
2019-10-02 $53.48 $54.35 $53.47 $54.16 $53.95 532,328
2019-10-01 $52.34 $53.18 $52.24 $53.15 $52.95 352,923
2019-09-30 $52.58 $52.58 $52.33 $52.46 $52.26 380,956
2019-09-27 $52.39 $52.87 $52.30 $52.67 $52.47 203,153
2019-09-26 $52.28 $52.68 $52.28 $52.51 $52.31 171,023
2019-09-25 $52.60 $52.77 $52.24 $52.34 $52.14 280,421
2019-09-24 $52.36 $53.06 $52.35 $52.86 $52.46 435,481
2019-09-23 $52.79 $52.83 $52.47 $52.57 $52.17 161,890
2019-09-20 $52.20 $52.63 $52.11 $52.61 $52.21 615,491
2019-09-19 $52.11 $52.34 $51.95 $52.30 $51.90 208,797
2019-09-18 $52.32 $52.65 $52.16 $52.17 $51.78 320,464
2019-09-17 $52.42 $52.47 $52.23 $52.23 $51.84 156,255
2019-09-16 $52.26 $52.38 $52.12 $52.30 $51.90 208,882
2019-09-13 $51.98 $52.06 $51.92 $52.04 $51.65 345,683
2019-09-12 $52.02 $52.25 $51.88 $52.09 $51.70 474,726
2019-09-11 $52.59 $52.66 $52.20 $52.21 $51.82 222,805
2019-09-10 $52.88 $53.00 $52.63 $52.63 $52.23 263,229
2019-09-09 $52.75 $52.91 $52.64 $52.77 $52.37 231,090
2019-09-06 $52.88 $53.03 $52.72 $52.83 $52.43 569,712
2019-09-05 $53.13 $53.16 $52.76 $52.99 $52.59 663,531
2019-09-04 $53.78 $53.96 $53.71 $53.72 $53.31 172,488
2019-09-03 $54.12 $54.51 $54.08 $54.22 $53.81 392,379
2019-08-30 $53.48 $53.87 $53.43 $53.70 $53.29 592,182
2019-08-29 $53.92 $54.12 $53.65 $53.74 $53.33 415,438
2019-08-28 $55.17 $55.30 $54.43 $54.43 $54.02 429,931
2019-08-27 $54.42 $55.10 $54.41 $55.00 $54.58 676,578
2019-08-26 $54.74 $55.13 $54.63 $54.73 $54.32 450,717
2019-08-23 $54.32 $55.57 $53.91 $55.32 $54.90 795,186
2019-08-22 $54.01 $54.34 $53.76 $54.04 $53.63 435,438
2019-08-21 $54.16 $54.22 $53.99 $54.13 $53.72 212,368
2019-08-20 $54.32 $54.65 $54.22 $54.61 $54.20 198,756
2019-08-19 $54.11 $54.36 $54.08 $54.27 $53.86 245,917
2019-08-16 $55.11 $55.21 $54.71 $54.78 $54.37 406,733
2019-08-15 $55.46 $55.98 $55.34 $55.46 $55.04 523,119
2019-08-14 $54.90 $55.71 $54.78 $55.71 $55.29 693,865
2019-08-13 $54.96 $55.00 $53.76 $54.06 $53.65 502,008
2019-08-12 $54.44 $55.01 $54.28 $54.86 $54.45 475,734
2019-08-09 $54.02 $54.45 $53.81 $54.05 $53.64 787,846
2019-08-08 $54.42 $54.59 $53.87 $53.87 $53.46 457,210
2019-08-07 $55.31 $55.90 $54.56 $54.72 $54.31 809,152
2019-08-06 $54.97 $55.33 $54.63 $54.63 $54.22 1,076,293
2019-08-05 $54.52 $55.72 $54.51 $55.33 $54.91 1,012,279
2019-08-02 $53.70 $54.23 $53.58 $53.75 $53.34 922,889
2019-08-01 $52.96 $53.62 $52.38 $53.54 $53.14 955,433
2019-07-31 $52.28 $53.25 $52.20 $53.02 $52.62 604,982
2019-07-30 $52.51 $52.57 $52.29 $52.34 $51.94 129,744
2019-07-29 $52.34 $52.36 $52.20 $52.28 $51.89 80,450
2019-07-26 $52.35 $52.48 $52.30 $52.34 $51.94 172,070
2019-07-25 $52.18 $52.58 $52.18 $52.41 $52.01 258,115
2019-07-24 $52.21 $52.30 $52.14 $52.16 $51.77 249,244
2019-07-23 $52.15 $52.29 $51.98 $52.03 $51.64 332,104
2019-07-22 $52.32 $52.51 $52.26 $52.36 $51.96 138,686
2019-07-19 $52.05 $52.41 $52.05 $52.40 $52.00 173,304
2019-07-18 $52.38 $52.53 $52.17 $52.27 $51.88 261,472
2019-07-17 $52.08 $52.26 $52.02 $52.24 $51.85 267,507
2019-07-16 $52.00 $52.11 $51.91 $52.04 $51.65 277,531
2019-07-15 $52.00 $52.10 $51.97 $51.97 $51.58 169,318
2019-07-12 $52.38 $52.38 $52.02 $52.02 $51.63 416,673
2019-07-11 $52.73 $52.81 $52.48 $52.48 $52.08 422,139
2019-07-10 $52.85 $53.01 $52.68 $52.93 $52.53 490,185
2019-07-09 $53.31 $53.31 $53.02 $53.07 $52.67 208,670
2019-07-08 $53.03 $53.13 $52.95 $53.02 $52.62 197,760
2019-07-05 $52.91 $53.16 $52.74 $52.79 $52.39 306,796
2019-07-03 $52.98 $52.98 $52.70 $52.70 $52.30 181,650
2019-07-02 $53.23 $53.38 $53.09 $53.09 $52.69 414,834
2019-07-01 $52.89 $53.40 $52.85 $53.19 $52.79 385,372
2019-06-28 $53.41 $53.59 $53.35 $53.48 $53.08 242,141
2019-06-27 $53.53 $53.69 $53.42 $53.58 $53.18 313,696
2019-06-26 $53.35 $53.54 $53.29 $53.54 $53.14 206,474
2019-06-25 $53.10 $53.55 $53.10 $53.51 $53.11 509,753
2019-06-24 $53.35 $53.40 $53.24 $53.37 $52.72 239,389
2019-06-21 $53.37 $53.43 $53.03 $53.38 $52.73 535,956
2019-06-20 $53.30 $53.74 $53.23 $53.30 $52.66 650,581
2019-06-19 $53.84 $53.98 $53.68 $53.82 $53.17 802,503
2019-06-18 $54.28 $54.34 $53.74 $53.89 $53.24 1,090,854
2019-06-17 $54.61 $54.74 $54.51 $54.62 $53.96 289,911
2019-06-14 $54.69 $54.86 $54.51 $54.64 $53.98 443,052
2019-06-13 $54.63 $54.86 $54.55 $54.60 $53.94 276,786
2019-06-12 $54.76 $54.92 $54.66 $54.82 $54.16 348,658
2019-06-11 $54.35 $54.84 $54.32 $54.73 $54.07 615,202
2019-06-10 $54.51 $54.72 $54.39 $54.72 $54.06 886,299
2019-06-07 $55.22 $55.25 $54.67 $54.87 $54.21 1,046,389
2019-06-06 $55.72 $55.86 $55.25 $55.40 $54.73 671,355
2019-06-05 $55.89 $56.14 $55.79 $55.79 $55.12 858,895
2019-06-04 $56.93 $56.99 $56.26 $56.26 $55.58 668,214
2019-06-03 $57.51 $57.79 $57.20 $57.49 $56.79 1,184,929
2019-05-31 $57.27 $57.49 $57.09 $57.46 $56.77 982,570
2019-05-30 $56.69 $56.91 $56.57 $56.68 $55.99 741,326
2019-05-29 $56.61 $57.19 $56.58 $56.76 $56.07 922,261
2019-05-28 $55.69 $56.29 $55.48 $56.29 $55.61 363,421
2019-05-24 $55.71 $55.96 $55.59 $55.76 $55.09 486,722
2019-05-23 $55.86 $56.32 $55.86 $55.99 $55.31 607,017
2019-05-22 $55.29 $55.39 $55.13 $55.36 $54.69 495,433
2019-05-21 $55.20 $55.34 $55.09 $55.12 $54.45 303,793
2019-05-20 $55.67 $55.80 $55.40 $55.55 $54.88 413,009
2019-05-17 $55.61 $55.65 $54.98 $55.36 $54.69 545,856
2019-05-16 $55.37 $55.43 $54.95 $55.17 $54.50 508,101
2019-05-15 $56.21 $56.32 $55.47 $55.62 $54.95 630,888
2019-05-14 $56.16 $56.20 $55.55 $55.89 $55.21 660,560
2019-05-13 $56.11 $56.55 $55.90 $56.35 $55.67 973,317
2019-05-10 $55.49 $56.03 $54.88 $54.99 $54.33 1,018,704
2019-05-09 $55.47 $55.93 $55.16 $55.31 $54.64 1,010,500
2019-05-08 $55.12 $55.21 $54.73 $55.05 $54.38 521,703
2019-05-07 $54.54 $55.40 $54.45 $55.05 $54.38 521,700
2019-05-06 $54.89 $54.91 $53.99 $54.07 $53.42 320,336
2019-05-03 $54.02 $54.21 $53.87 $53.94 $53.29 310,518
2019-05-02 $54.18 $54.58 $54.02 $54.33 $53.67 657,666
2019-05-01 $53.59 $54.08 $53.53 $54.08 $53.43 387,502
2019-04-30 $53.70 $54.08 $53.68 $53.73 $53.08 258,382
2019-04-29 $53.80 $53.85 $53.70 $53.80 $53.15 237,116
2019-04-26 $53.98 $54.11 $53.80 $53.83 $53.18 312,876
2019-04-25 $54.00 $54.26 $53.82 $53.94 $53.29 281,402
2019-04-24 $53.56 $53.70 $53.52 $53.65 $53.00 290,776
2019-04-23 $53.77 $53.83 $53.48 $53.58 $52.93 315,979
2019-04-22 $53.91 $53.95 $53.76 $53.84 $53.19 181,906
2019-04-18 $53.84 $53.96 $53.65 $53.75 $53.10 615,291
2019-04-17 $53.81 $54.07 $53.81 $53.97 $53.32 372,262
2019-04-16 $53.82 $54.06 $53.78 $53.91 $53.26 369,684
2019-04-15 $54.04 $54.21 $54.01 $54.08 $53.43 212,375
2019-04-12 $54.07 $54.23 $53.96 $54.00 $53.35 417,465
2019-04-11 $54.44 $54.73 $54.40 $54.57 $53.91 249,210
2019-04-10 $54.45 $54.63 $54.42 $54.50 $53.84 226,677
2019-04-09 $54.43 $54.64 $54.40 $54.51 $53.85 332,726
2019-04-08 $54.25 $54.33 $54.13 $54.15 $53.50 457,297
2019-04-05 $53.89 $54.08 $53.83 $53.99 $53.34 518,945
2019-04-04 $54.35 $54.38 $54.01 $54.04 $53.39 363,910
2019-04-03 $54.27 $54.55 $54.25 $54.38 $53.72 473,825
2019-04-02 $54.37 $54.57 $54.37 $54.45 $53.79 249,813
2019-04-01 $54.49 $54.69 $54.26 $54.29 $53.63 512,536
2019-03-29 $55.09 $55.32 $54.96 $54.98 $54.32 646,761
2019-03-28 $55.48 $55.74 $55.38 $55.45 $54.78 407,461
2019-03-27 $55.48 $56.05 $55.33 $55.64 $54.97 1,250,281
2019-03-26 $55.39 $55.78 $55.23 $55.53 $54.86 538,877
2019-03-25 $55.93 $56.15 $55.64 $55.85 $55.17 1,228,641
2019-03-22 $55.23 $55.87 $55.07 $55.86 $55.18 1,353,293
2019-03-21 $55.59 $55.59 $54.78 $54.88 $54.22 988,046
2019-03-20 $55.10 $55.49 $54.94 $55.34 $54.67 931,192
2019-03-19 $54.87 $55.34 $54.73 $55.14 $54.31 810,128
2019-03-18 $55.33 $55.40 $55.11 $55.12 $54.29 582,604
2019-03-15 $55.44 $55.70 $55.09 $55.28 $54.44 795,914
2019-03-14 $55.56 $55.74 $55.47 $55.56 $54.72 372,878
2019-03-13 $55.65 $55.85 $55.42 $55.57 $54.73 946,120
2019-03-12 $55.78 $55.98 $55.65 $55.88 $55.03 1,064,818
2019-03-11 $56.57 $56.63 $55.68 $55.69 $54.85 881,348
2019-03-08 $56.54 $56.57 $56.10 $56.13 $55.28 1,232,620
2019-03-07 $55.78 $56.36 $55.75 $56.10 $55.25 1,239,351
2019-03-06 $55.33 $55.73 $55.30 $55.64 $54.80 837,944
2019-03-05 $55.34 $55.52 $55.21 $55.33 $54.49 327,126
2019-03-04 $54.66 $55.76 $54.62 $55.30 $54.46 820,385
2019-03-01 $54.70 $55.11 $54.64 $54.90 $54.07 542,713
2019-02-28 $54.96 $55.15 $54.87 $55.10 $54.27 432,862
2019-02-27 $54.96 $55.19 $54.85 $54.95 $54.12 932,826
2019-02-26 $54.88 $55.00 $54.61 $54.83 $54.00 466,249
2019-02-25 $54.52 $54.75 $54.43 $54.72 $53.89 723,588
2019-02-22 $55.05 $55.13 $54.83 $54.88 $54.05 620,968
2019-02-21 $55.16 $55.44 $55.08 $55.26 $54.43 523,580
2019-02-20 $55.16 $55.24 $54.95 $55.02 $54.19 475,419
2019-02-19 $55.33 $55.33 $55.01 $55.16 $54.32 571,244
2019-02-15 $55.71 $55.72 $55.18 $55.19 $54.35 1,187,653
2019-02-14 $56.20 $56.41 $55.88 $56.12 $55.27 607,340
2019-02-13 $55.99 $56.07 $55.77 $55.95 $55.10 472,634
2019-02-12 $56.64 $56.64 $56.13 $56.22 $55.37 648,786
2019-02-11 $56.75 $57.14 $56.71 $57.03 $56.17 388,287
2019-02-08 $57.12 $57.42 $56.93 $56.93 $56.07 531,571
2019-02-07 $56.71 $57.16 $56.46 $56.80 $55.94 730,680
2019-02-06 $56.38 $56.51 $56.23 $56.35 $55.50 354,576
2019-02-05 $56.42 $56.56 $56.26 $56.30 $55.45 472,123
2019-02-04 $57.07 $57.26 $56.67 $56.67 $55.81 695,491
2019-02-01 $57.03 $57.25 $56.77 $57.05 $56.19 735,314
2019-01-31 $57.45 $57.55 $57.08 $57.15 $56.28 592,540
2019-01-30 $57.52 $57.68 $56.92 $57.15 $56.28 1,126,452
2019-01-29 $58.21 $58.35 $57.94 $58.16 $57.28 386,824
2019-01-28 $58.41 $58.76 $58.29 $58.31 $57.43 590,244
2019-01-25 $57.77 $57.94 $57.50 $57.80 $56.92 1,027,696
2019-01-24 $58.22 $58.53 $58.00 $58.22 $57.34 532,756
2019-01-23 $58.05 $58.79 $57.86 $58.15 $57.27 1,723,057
2019-01-22 $58.26 $58.93 $58.14 $58.52 $57.63 991,670
2019-01-18 $58.19 $58.43 $57.74 $57.83 $56.95 1,054,459
2019-01-17 $59.31 $59.32 $58.40 $58.65 $57.76 631,621
2019-01-16 $59.19 $59.26 $58.85 $59.07 $58.18 566,721
2019-01-15 $59.79 $59.82 $59.29 $59.38 $58.48 548,440
2019-01-14 $60.11 $60.13 $59.64 $59.80 $58.89 488,411
2019-01-11 $59.82 $60.04 $59.55 $59.55 $58.65 454,638
2019-01-10 $60.16 $60.27 $59.49 $59.51 $58.61 790,887
2019-01-09 $59.75 $60.06 $59.54 $59.83 $58.92 1,176,019
2019-01-08 $60.01 $60.58 $59.85 $60.06 $59.15 1,126,930
2019-01-07 $60.81 $61.30 $60.29 $60.69 $59.77 1,016,260
2019-01-04 $62.13 $62.24 $60.72 $60.99 $60.07 1,841,912
2019-01-03 $61.87 $63.13 $61.86 $63.03 $62.08 1,593,312
2019-01-02 $62.37 $62.38 $61.10 $61.31 $60.38 1,901,683
2018-12-31 $61.58 $61.90 $61.32 $61.34 $60.41 1,743,703
2018-12-28 $61.44 $62.26 $61.19 $62.04 $61.10 2,237,892
2018-12-27 $63.39 $64.21 $61.83 $61.83 $60.89 2,254,886
2018-12-26 $65.44 $66.03 $62.50 $62.50 $61.55 3,639,806
2018-12-24 $64.63 $65.95 $64.42 $65.91 $64.72 1,520,717
2018-12-21 $62.85 $64.23 $61.89 $64.15 $62.99 2,461,739
2018-12-20 $62.00 $63.52 $61.83 $62.96 $61.82 1,601,768
2018-12-19 $60.66 $62.12 $59.80 $61.68 $60.56 1,462,648
2018-12-18 $60.52 $61.20 $60.13 $60.81 $59.71 1,122,081
2018-12-17 $60.14 $61.35 $59.78 $60.97 $59.87 1,001,820
2018-12-14 $59.13 $59.90 $58.95 $59.75 $58.67 871,404
2018-12-13 $58.52 $58.85 $58.21 $58.56 $57.50 563,582
2018-12-12 $58.26 $58.74 $57.97 $58.70 $57.64 730,526
2018-12-11 $58.07 $59.44 $58.02 $59.09 $58.02 1,008,060
2018-12-10 $59.16 $60.27 $58.77 $58.96 $57.89 1,149,624
2018-12-07 $57.77 $59.27 $57.39 $59.02 $57.95 889,729
2018-12-06 $58.50 $59.35 $57.74 $57.74 $56.69 1,309,551
2018-12-04 $56.00 $57.60 $55.95 $57.53 $56.49 908,407
2018-12-03 $55.43 $56.16 $55.43 $55.81 $54.80 690,975
2018-11-30 $57.04 $57.09 $56.43 $56.52 $55.50 481,591
2018-11-29 $56.88 $57.23 $56.61 $56.91 $55.88 573,649
2018-11-28 $57.95 $58.09 $56.87 $56.88 $55.85 671,389
2018-11-27 $58.95 $59.13 $58.33 $58.33 $57.27 467,192
2018-11-26 $59.00 $59.02 $58.52 $58.62 $57.56 498,544
2018-11-23 $59.44 $59.49 $59.18 $59.48 $58.40 298,262
2018-11-21 $58.70 $59.02 $58.54 $59.02 $57.95 393,034
2018-11-20 $58.51 $59.25 $58.47 $59.03 $57.96 1,327,163
2018-11-19 $56.99 $58.01 $56.91 $57.76 $56.71 475,328
2018-11-16 $57.33 $57.45 $56.64 $56.83 $55.80 501,631
2018-11-15 $57.83 $58.28 $56.98 $57.13 $56.09 1,262,053
2018-11-14 $56.71 $57.95 $56.70 $57.62 $56.58 959,096
2018-11-13 $56.98 $57.36 $56.67 $57.17 $56.13 714,431
2018-11-12 $55.75 $57.03 $55.71 $56.93 $55.90 738,809
2018-11-09 $55.46 $55.86 $55.37 $55.65 $54.64 690,434
2018-11-08 $55.35 $55.44 $55.03 $55.22 $54.22 435,655
2018-11-07 $55.98 $56.20 $55.24 $55.28 $54.28 717,653
2018-11-06 $56.86 $56.89 $56.46 $56.49 $55.47 336,446
2018-11-05 $57.26 $57.31 $56.77 $56.89 $55.86 527,994
2018-11-02 $56.69 $57.73 $56.61 $57.34 $56.30 1,711,795
2018-11-01 $57.36 $57.66 $57.01 $57.03 $56.00 888,309
2018-10-31 $57.62 $57.77 $57.13 $57.63 $56.59 1,252,945
2018-10-30 $59.27 $59.28 $58.12 $58.19 $57.14 1,827,340
2018-10-29 $58.14 $59.99 $57.82 $59.21 $58.14 2,193,109
2018-10-26 $58.54 $59.20 $58.13 $58.65 $57.59 2,375,235
2018-10-25 $58.53 $58.77 $57.67 $57.92 $56.87 1,046,247
2018-10-24 $57.33 $59.02 $57.26 $58.90 $57.83 1,120,952
2018-10-23 $58.16 $58.45 $57.25 $57.48 $56.44 2,112,583
2018-10-22 $56.81 $57.39 $56.67 $57.20 $56.16 980,268
2018-10-19 $56.86 $57.12 $56.56 $56.93 $55.90 802,296
2018-10-18 $56.55 $57.38 $56.40 $57.07 $56.04 792,229
2018-10-17 $56.35 $56.84 $56.13 $56.36 $55.34 1,220,886
2018-10-16 $56.84 $57.03 $56.10 $56.15 $55.13 962,369
2018-10-15 $57.27 $57.41 $56.87 $57.41 $56.37 822,751
2018-10-12 $56.86 $57.95 $56.86 $57.18 $56.14 3,138,877
2018-10-11 $56.88 $58.18 $56.45 $57.85 $56.80 4,031,362
2018-10-10 $54.95 $56.62 $54.95 $56.58 $55.55 1,471,700
2018-10-09 $54.87 $55.10 $54.66 $54.88 $53.89 293,575
2018-10-08 $55.14 $55.30 $54.68 $54.75 $53.76 479,671
2018-10-05 $54.44 $55.15 $54.38 $54.85 $53.86 457,245
2018-10-04 $54.16 $54.79 $54.15 $54.48 $53.49 521,181
2018-10-03 $53.91 $54.13 $53.83 $54.07 $53.09 327,284
2018-10-02 $54.49 $54.49 $54.06 $54.17 $53.19 290,812
2018-10-01 $54.48 $54.51 $54.24 $54.39 $53.40 292,766
2018-09-28 $54.99 $54.99 $54.70 $54.82 $53.83 403,304
2018-09-27 $54.83 $54.94 $54.60 $54.82 $53.83 198,661
2018-09-26 $54.68 $55.02 $54.50 $54.94 $53.94 254,890
2018-09-25 $54.61 $54.91 $54.59 $54.87 $53.72 122,453
2018-09-24 $54.49 $54.76 $54.47 $54.75 $53.60 310,977
2018-09-21 $54.27 $54.48 $54.27 $54.40 $53.26 220,418
2018-09-20 $54.68 $54.72 $54.44 $54.52 $53.37 437,023
2018-09-19 $55.34 $55.34 $54.92 $55.04 $53.88 473,554
2018-09-18 $55.68 $55.72 $55.22 $55.37 $54.21 481,528
2018-09-17 $55.58 $55.83 $55.51 $55.77 $54.60 309,578
2018-09-14 $55.48 $55.74 $55.44 $55.56 $54.39 277,455
2018-09-13 $55.59 $55.74 $55.49 $55.56 $54.39 472,679
2018-09-12 $55.91 $56.03 $55.58 $55.88 $54.70 444,536
2018-09-11 $56.38 $56.41 $55.84 $55.93 $54.75 271,180
2018-09-10 $55.81 $56.18 $55.80 $56.18 $55.00 418,198
2018-09-07 $56.05 $56.26 $55.86 $56.05 $54.87 535,571
2018-09-06 $55.88 $56.12 $55.71 $55.86 $54.69 668,899
2018-09-05 $56.10 $56.15 $55.85 $55.94 $54.76 523,461
2018-09-04 $56.06 $56.29 $55.93 $55.95 $54.77 518,240
2018-08-31 $56.02 $56.12 $55.80 $55.96 $54.78 453,949
2018-08-30 $55.73 $56.01 $55.66 $55.90 $54.72 437,820
2018-08-29 $55.69 $55.79 $55.51 $55.60 $54.43 309,353
2018-08-28 $55.56 $55.80 $55.56 $55.75 $54.58 233,526
2018-08-27 $56.02 $56.03 $55.74 $55.75 $54.58 449,272
2018-08-24 $56.49 $56.53 $56.27 $56.34 $55.16 419,749
2018-08-23 $56.54 $56.74 $56.41 $56.64 $55.45 292,934
2018-08-22 $56.36 $56.50 $56.26 $56.48 $55.29 251,825
2018-08-21 $56.29 $56.34 $56.14 $56.26 $55.08 292,442
2018-08-20 $56.45 $56.51 $56.34 $56.41 $55.22 403,300
2018-08-17 $56.92 $56.93 $56.48 $56.59 $55.40 692,099
2018-08-16 $57.25 $57.25 $56.75 $56.87 $55.67 259,014
2018-08-15 $57.80 $58.22 $57.71 $57.76 $56.55 697,706
2018-08-14 $57.61 $57.68 $57.38 $57.48 $56.27 488,067
2018-08-13 $57.40 $57.80 $57.29 $57.73 $56.52 652,920
2018-08-10 $57.33 $57.63 $57.30 $57.44 $56.23 577,228
2018-08-09 $56.86 $57.04 $56.78 $56.99 $55.79 111,140
2018-08-08 $56.81 $56.94 $56.77 $56.91 $55.71 244,890
2018-08-07 $56.80 $56.88 $56.64 $56.76 $55.57 193,049
2018-08-06 $57.18 $57.33 $56.97 $57.05 $55.85 224,640
2018-08-03 $57.42 $57.43 $57.14 $57.17 $55.97 212,153
2018-08-02 $57.78 $57.91 $57.38 $57.43 $56.22 197,246
2018-08-01 $57.27 $57.55 $57.09 $57.43 $56.22 238,770
2018-07-31 $57.31 $57.31 $57.07 $57.24 $56.04 358,292
2018-07-30 $57.10 $57.52 $57.05 $57.48 $56.27 798,916
2018-07-27 $56.94 $57.33 $56.87 $57.17 $55.97 645,449
2018-07-26 $57.09 $57.11 $56.85 $56.97 $55.77 239,279
2018-07-25 $57.79 $57.88 $57.19 $57.19 $55.99 430,728
2018-07-24 $57.80 $57.84 $57.50 $57.63 $56.42 559,150
2018-07-23 $58.07 $58.19 $57.98 $58.04 $56.82 204,391
2018-07-20 $58.15 $58.18 $57.87 $58.02 $56.80 226,472
2018-07-19 $57.88 $58.02 $57.82 $57.98 $56.76 148,786
2018-07-18 $57.83 $57.92 $57.66 $57.69 $56.48 155,167
2018-07-17 $58.06 $58.17 $57.80 $57.88 $56.66 183,838
2018-07-16 $58.07 $58.19 $57.98 $58.01 $56.79 195,733
2018-07-13 $58.35 $58.39 $58.04 $58.09 $56.87 288,149
2018-07-12 $58.32 $58.56 $58.28 $58.33 $57.10 180,273
2018-07-11 $58.84 $58.92 $58.57 $58.83 $57.59 541,742
2018-07-10 $58.45 $58.50 $58.25 $58.31 $57.08 276,450
2018-07-09 $59.10 $59.15 $58.61 $58.65 $57.42 442,616
2018-07-06 $59.76 $59.85 $59.27 $59.45 $58.20 357,656
2018-07-05 $59.79 $60.13 $59.65 $59.70 $58.44 209,801
2018-07-03 $59.52 $60.20 $59.48 $60.11 $58.85 169,470
2018-07-02 $60.36 $60.38 $59.79 $59.83 $58.57 678,497
2018-06-29 $59.64 $59.88 $59.30 $59.87 $58.61 686,568
2018-06-28 $60.41 $60.55 $59.79 $59.99 $58.73 649,443
2018-06-27 $59.74 $60.26 $59.16 $60.25 $58.98 519,747
2018-06-26 $59.79 $59.94 $59.61 $59.86 $58.60 296,097
2018-06-25 $59.48 $60.31 $59.43 $59.90 $58.64 629,902
2018-06-22 $59.04 $59.15 $58.92 $59.10 $57.86 229,264
2018-06-21 $59.09 $59.52 $59.06 $59.40 $58.15 393,350
2018-06-20 $58.54 $58.98 $58.54 $58.92 $57.68 247,225
2018-06-19 $59.03 $59.23 $58.84 $58.93 $57.57 496,824
2018-06-18 $58.52 $58.62 $58.22 $58.26 $56.92 390,372
2018-06-15 $58.17 $58.46 $57.92 $58.02 $56.69 793,658
2018-06-14 $57.55 $57.91 $57.47 $57.82 $56.49 353,180
2018-06-13 $57.45 $57.78 $57.41 $57.77 $56.44 308,496
2018-06-12 $57.40 $57.65 $57.39 $57.49 $56.17 190,634
2018-06-11 $57.44 $57.55 $57.30 $57.48 $56.16 248,897
2018-06-08 $57.81 $57.83 $57.47 $57.50 $56.18 654,328
2018-06-07 $57.76 $57.84 $57.47 $57.67 $56.34 593,208
2018-06-06 $58.43 $58.54 $57.86 $57.86 $56.53 608,603
2018-06-05 $58.63 $58.90 $58.60 $58.67 $57.32 322,947
2018-06-04 $58.77 $58.81 $58.55 $58.66 $57.31 484,801
2018-06-01 $59.15 $59.26 $58.99 $59.09 $57.73 595,775
2018-05-31 $59.12 $59.76 $59.12 $59.62 $58.25 960,351
2018-05-30 $59.38 $59.52 $58.90 $59.00 $57.64 408,420
2018-05-29 $59.39 $60.06 $59.15 $59.79 $58.41 830,871
2018-05-25 $58.83 $59.00 $58.70 $58.86 $57.51 608,893
2018-05-24 $58.66 $59.20 $58.61 $58.72 $57.37 642,208
2018-05-23 $14.74 $14.76 $14.63 $14.64 $57.21 458,612
2018-05-22 $14.53 $14.68 $14.53 $14.67 $57.33 136,727
2018-05-21 $14.59 $14.60 $14.51 $14.57 $56.94 189,791
2018-05-18 $14.72 $14.77 $14.70 $14.75 $57.64 189,526
2018-05-17 $14.72 $14.77 $14.66 $14.72 $57.53 148,048
2018-05-16 $14.75 $14.77 $14.69 $14.73 $57.56 265,688
2018-05-15 $14.71 $14.80 $14.70 $14.76 $57.68 519,671
2018-05-14 $14.63 $14.66 $14.58 $14.64 $57.21 193,392
2018-05-11 $14.72 $14.74 $14.65 $14.68 $57.37 285,480
2018-05-10 $14.82 $14.82 $14.70 $14.74 $57.60 432,899
2018-05-09 $14.94 $14.99 $14.83 $14.87 $58.11 267,629
2018-05-08 $15.00 $15.08 $14.95 $14.99 $58.58 319,327
2018-05-07 $14.97 $15.03 $14.90 $14.98 $58.54 228,570
2018-05-04 $15.32 $15.34 $14.99 $15.03 $58.74 305,385
2018-05-03 $15.33 $15.50 $15.20 $15.24 $59.56 518,347
2018-05-02 $15.16 $15.27 $15.09 $15.24 $59.56 331,686
2018-05-01 $15.14 $15.32 $15.13 $15.13 $59.13 290,359
2018-04-30 $14.94 $15.09 $14.89 $15.08 $58.93 282,101
2018-04-27 $15.01 $15.08 $14.97 $15.01 $58.66 303,134
2018-04-26 $15.10 $15.11 $14.94 $15.00 $58.62 252,246
2018-04-25 $15.16 $15.31 $15.10 $15.15 $59.21 486,235
2018-04-24 $14.86 $15.30 $14.85 $15.18 $59.32 803,621
2018-04-23 $14.88 $14.98 $14.87 $14.93 $58.35 244,817
2018-04-20 $14.80 $14.96 $14.78 $14.90 $58.23 309,626
2018-04-19 $14.76 $14.85 $14.73 $14.79 $57.80 228,893
2018-04-18 $14.70 $14.76 $14.69 $14.73 $57.56 231,885
2018-04-17 $14.68 $14.74 $14.67 $14.71 $57.49 824,899
2018-04-16 $14.87 $14.90 $14.78 $14.85 $58.03 305,921
2018-04-13 $14.79 $15.04 $14.79 $14.96 $58.46 513,424
2018-04-12 $14.97 $14.98 $14.83 $14.89 $58.19 351,974
2018-04-11 $15.07 $15.10 $14.97 $15.08 $58.93 426,109
2018-04-10 $14.98 $15.06 $14.88 $14.94 $58.39 772,352
2018-04-09 $15.11 $15.23 $14.96 $15.22 $59.48 618,731
2018-04-06 $15.05 $15.36 $14.94 $15.23 $59.52 860,114
2018-04-05 $14.96 $14.98 $14.82 $14.90 $58.23 470,969
2018-04-04 $15.52 $15.52 $15.01 $15.05 $58.82 614,517
2018-04-03 $15.36 $15.43 $15.18 $15.18 $59.32 753,268
2018-04-02 $15.19 $15.63 $15.15 $15.45 $60.38 959,528
2018-03-29 $15.24 $15.27 $15.02 $15.11 $59.05 542,705
2018-03-28 $15.27 $15.39 $15.16 $15.32 $59.87 561,297
2018-03-27 $15.00 $15.40 $14.93 $15.30 $59.79 797,083
2018-03-26 $15.26 $15.39 $15.06 $15.08 $58.93 843,230
2018-03-23 $15.23 $15.55 $15.16 $15.53 $60.69 738,591
2018-03-22 $14.97 $15.27 $14.92 $15.26 $59.64 1,000,390
2018-03-21 $14.78 $14.83 $14.64 $14.81 $57.88 399,084
2018-03-20 $14.85 $14.85 $14.76 $14.79 $57.74 221,968
2018-03-19 $14.74 $14.96 $14.73 $14.88 $58.10 427,842
2018-03-16 $14.72 $14.72 $14.63 $14.69 $57.35 141,852
2018-03-15 $14.73 $14.79 $14.61 $14.72 $57.47 355,255
2018-03-14 $14.57 $14.83 $14.56 $14.79 $57.74 322,223
2018-03-13 $14.47 $14.68 $14.43 $14.63 $57.12 359,836
2018-03-12 $14.42 $14.56 $14.38 $14.54 $56.77 237,443
2018-03-09 $14.61 $14.64 $14.45 $14.46 $56.46 242,390
2018-03-08 $14.70 $14.82 $14.67 $14.70 $57.39 160,983
2018-03-07 $14.91 $14.93 $14.74 $14.76 $57.63 542,234
2018-03-06 $14.65 $14.83 $14.65 $14.73 $57.51 273,887
2018-03-05 $15.02 $15.03 $14.68 $14.73 $57.51 403,868
2018-03-02 $15.05 $15.13 $14.90 $14.94 $58.33 534,534
2018-03-01 $14.65 $14.99 $14.55 $14.89 $58.13 798,789
2018-02-28 $14.37 $14.65 $14.33 $14.65 $57.20 255,516
2018-02-27 $14.24 $14.42 $14.21 $14.42 $56.30 242,805
2018-02-26 $14.40 $14.43 $14.25 $14.27 $55.71 468,653
2018-02-23 $14.61 $14.66 $14.49 $14.49 $56.57 355,447
2018-02-22 $14.75 $14.75 $14.59 $14.69 $57.35 436,543
2018-02-21 $14.69 $14.80 $14.52 $14.80 $57.78 326,325
2018-02-20 $14.64 $14.74 $14.57 $14.70 $57.39 325,184
2018-02-16 $14.59 $14.59 $14.42 $14.55 $56.81 399,140
2018-02-15 $14.60 $14.79 $14.55 $14.55 $56.81 459,690
2018-02-14 $15.00 $15.00 $14.73 $14.75 $57.59 660,843
2018-02-13 $15.02 $15.03 $14.86 $14.91 $58.21 360,243
2018-02-12 $15.05 $15.12 $14.82 $14.92 $58.25 967,075
2018-02-09 $15.22 $15.73 $15.06 $15.18 $59.27 2,073,768
2018-02-08 $14.78 $15.42 $14.78 $15.42 $60.20 1,036,894
2018-02-07 $14.82 $14.85 $14.56 $14.79 $57.74 1,288,894
2018-02-06 $15.46 $15.50 $14.76 $14.77 $57.67 1,479,545
2018-02-05 $14.66 $15.38 $14.48 $15.15 $59.15 2,060,714
2018-02-02 $14.23 $14.50 $14.22 $14.47 $56.49 978,049
2018-02-01 $14.21 $14.22 $14.05 $14.12 $55.13 166,091
2018-01-31 $14.05 $14.19 $14.03 $14.12 $55.13 262,364
2018-01-30 $14.12 $14.20 $14.08 $14.15 $55.25 317,198
2018-01-29 $13.92 $13.98 $13.89 $13.98 $54.58 110,699
2018-01-26 $13.97 $13.99 $13.89 $13.90 $54.27 129,382
2018-01-25 $14.01 $14.07 $13.97 $13.99 $54.62 199,118
2018-01-24 $14.04 $14.16 $14.00 $14.06 $54.89 297,060
2018-01-23 $14.10 $14.13 $14.08 $14.09 $55.01 182,795
2018-01-22 $14.21 $14.22 $14.09 $14.09 $55.01 163,120
2018-01-19 $14.21 $14.24 $14.17 $14.18 $55.36 89,810
2018-01-18 $14.15 $14.25 $14.14 $14.21 $55.48 217,092
2018-01-17 $14.24 $14.29 $14.15 $14.15 $55.25 413,499
2018-01-16 $14.20 $14.38 $14.17 $14.33 $55.95 316,852
2018-01-12 $14.39 $14.41 $14.32 $14.33 $55.95 401,147
2018-01-11 $14.54 $14.55 $14.45 $14.46 $56.46 126,919
2018-01-10 $14.59 $14.63 $14.55 $14.56 $56.85 127,766
2018-01-09 $14.59 $14.60 $14.52 $14.56 $56.85 140,070
2018-01-08 $14.61 $14.64 $14.60 $14.61 $57.04 122,760
2018-01-05 $14.69 $14.72 $14.61 $14.62 $57.08 220,536
2018-01-04 $14.77 $14.80 $14.72 $14.73 $57.51 185,770
2018-01-03 $14.87 $14.89 $14.82 $14.82 $57.86 103,363
2018-01-02 $14.87 $14.94 $14.86 $14.89 $58.13 194,436
2017-12-29 $14.86 $14.94 $14.86 $14.94 $58.33 259,688
2017-12-28 $14.89 $14.91 $14.88 $14.89 $58.13 92,519
2017-12-27 $14.93 $14.94 $14.91 $14.92 $58.25 107,303
2017-12-26 $14.94 $14.95 $14.92 $14.92 $58.25 147,789
2017-12-22 $14.92 $14.96 $14.91 $14.94 $58.31 163,531
2017-12-21 $14.92 $14.93 $14.87 $14.92 $58.23 261,222
2017-12-20 $14.87 $14.97 $14.87 $14.94 $58.31 159,857
2017-12-19 $14.88 $14.95 $14.86 $14.92 $58.23 151,455
2017-12-18 $14.89 $14.92 $14.85 $14.91 $58.19 160,068
2017-12-15 $14.99 $15.02 $14.96 $14.99 $58.50 152,256
2017-12-14 $15.01 $15.08 $14.98 $15.08 $58.86 184,294
2017-12-13 $15.06 $15.07 $14.98 $15.01 $58.58 148,532
2017-12-12 $15.11 $15.12 $15.05 $15.07 $58.82 136,930
2017-12-11 $15.16 $15.20 $15.15 $15.16 $59.17 71,865
2017-12-08 $15.21 $15.25 $15.18 $15.18 $59.25 43,142
2017-12-07 $15.34 $15.34 $15.23 $15.26 $59.56 58,948
2017-12-06 $15.31 $15.31 $15.26 $15.31 $59.75 86,327
2017-12-05 $15.18 $15.30 $15.18 $15.28 $59.64 199,016
2017-12-04 $15.09 $15.22 $15.06 $15.22 $59.40 429,005
2017-12-01 $15.22 $15.45 $15.19 $15.26 $59.56 346,230
2017-11-30 $15.37 $15.39 $15.20 $15.24 $59.48 318,259
2017-11-29 $15.47 $15.49 $15.43 $15.45 $60.30 133,152
2017-11-28 $15.66 $15.66 $15.51 $15.52 $60.57 274,274
2017-11-27 $15.70 $15.72 $15.66 $15.70 $61.28 86,585
2017-11-24 $15.70 $15.72 $15.68 $15.72 $61.35 23,781
2017-11-22 $15.66 $15.75 $15.66 $15.72 $61.35 106,275
2017-11-21 $15.72 $15.73 $15.68 $15.70 $61.28 198,849
2017-11-20 $15.82 $15.85 $15.78 $15.80 $61.67 116,267
2017-11-17 $15.82 $15.86 $15.81 $15.86 $61.90 108,828
2017-11-16 $15.83 $15.84 $15.76 $15.78 $61.59 108,369
2017-11-15 $15.91 $15.93 $15.87 $15.92 $62.13 140,315
2017-11-14 $15.85 $15.91 $15.82 $15.83 $61.78 117,360
2017-11-13 $15.87 $15.87 $15.79 $15.80 $61.67 153,136
2017-11-10 $15.80 $15.84 $15.79 $15.82 $61.74 86,362
2017-11-09 $15.80 $15.90 $15.76 $15.79 $61.63 201,773
2017-11-08 $15.75 $15.77 $15.73 $15.74 $61.43 85,367
2017-11-07 $15.73 $15.79 $15.71 $15.75 $61.47 102,087
2017-11-06 $15.75 $15.77 $15.73 $15.74 $61.43 97,513
2017-11-03 $15.75 $15.80 $15.74 $15.77 $61.55 84,891
2017-11-02 $15.81 $15.87 $15.76 $15.77 $61.55 183,315
2017-11-01 $15.78 $15.86 $15.77 $15.83 $61.78 148,009
2017-10-31 $15.86 $15.89 $15.84 $15.87 $61.94 121,584
2017-10-30 $15.87 $15.90 $15.83 $15.89 $62.02 123,466
2017-10-27 $15.85 $15.88 $15.81 $15.83 $61.78 134,293
2017-10-26 $15.84 $15.85 $15.81 $15.85 $61.86 165,114
2017-10-25 $15.80 $15.95 $15.80 $15.90 $62.06 287,063
2017-10-24 $15.84 $15.84 $15.79 $15.82 $61.74 276,229
2017-10-23 $15.87 $15.93 $15.87 $15.92 $62.13 124,462
2017-10-20 $15.95 $15.98 $15.89 $15.89 $62.02 136,166
2017-10-19 $16.08 $16.09 $16.01 $16.02 $62.52 62,294
2017-10-18 $16.06 $16.06 $16.00 $16.03 $62.56 288,230
2017-10-17 $16.14 $16.16 $16.12 $16.12 $62.91 45,114
2017-10-16 $16.19 $16.20 $16.15 $16.15 $63.03 49,489
2017-10-13 $16.22 $16.22 $16.19 $16.21 $63.27 51,573
2017-10-12 $16.22 $16.25 $16.20 $16.23 $63.34 67,150
2017-10-11 $16.24 $16.25 $16.21 $16.21 $63.27 20,341
2017-10-10 $16.26 $16.28 $16.22 $16.24 $63.38 68,903
2017-10-09 $16.27 $16.31 $16.26 $16.29 $63.58 63,636
2017-10-06 $16.29 $16.31 $16.28 $16.28 $63.54 104,483
2017-10-05 $16.36 $16.36 $16.28 $16.29 $63.58 77,967
2017-10-04 $16.37 $16.38 $16.35 $16.36 $63.85 96,472
2017-10-03 $16.41 $16.43 $16.38 $16.39 $63.97 158,109
2017-10-02 $16.53 $16.55 $16.44 $16.44 $64.16 52,511
2017-09-29 $16.58 $16.61 $16.55 $16.55 $64.59 57,590
2017-09-28 $16.62 $16.63 $16.56 $16.57 $64.67 60,352
2017-09-27 $16.60 $16.67 $16.58 $16.59 $64.75 174,792
2017-09-26 $16.60 $16.65 $16.58 $16.63 $64.90 34,568
2017-09-25 $16.61 $16.69 $16.59 $16.65 $64.98 79,998
2017-09-22 $16.61 $16.63 $16.58 $16.61 $64.83 79,001
2017-09-21 $16.56 $16.59 $16.54 $16.59 $64.75 49,975
2017-09-20 $16.58 $16.62 $16.54 $16.55 $64.59 200,737
2017-09-19 $16.59 $16.59 $16.56 $16.58 $64.71 29,565
2017-09-18 $16.61 $16.64 $16.58 $16.59 $64.75 117,037
2017-09-15 $16.69 $16.69 $16.64 $16.65 $64.98 140,367
2017-09-14 $16.75 $16.75 $16.68 $16.70 $65.18 131,319
2017-09-13 $16.78 $16.78 $16.72 $16.72 $65.26 36,049
2017-09-12 $16.78 $16.79 $16.75 $16.77 $65.45 112,211
2017-09-11 $16.90 $16.90 $16.80 $16.81 $65.61 92,407
2017-09-08 $17.06 $17.06 $16.97 $17.00 $66.35 141,354
2017-09-07 $16.99 $17.05 $16.97 $17.03 $66.47 97,777
2017-09-06 $16.99 $17.02 $16.97 $17.00 $66.35 65,349
2017-09-05 $16.91 $17.09 $16.90 $17.06 $66.58 126,144
2017-09-01 $16.86 $16.87 $16.83 $16.86 $65.80 84,026
2017-08-31 $16.90 $16.92 $16.87 $16.89 $65.92 62,502
2017-08-30 $16.96 $16.99 $16.92 $16.94 $66.11 101,471
2017-08-29 $17.13 $17.13 $16.95 $16.96 $66.19 220,922
2017-08-28 $16.98 $17.05 $16.98 $17.04 $66.50 22,650
2017-08-25 $16.99 $17.02 $16.95 $17.01 $66.39 67,091
2017-08-24 $16.98 $17.06 $16.97 $17.05 $66.54 83,168
2017-08-23 $17.02 $17.02 $16.98 $17.02 $66.43 63,180
2017-08-22 $17.05 $17.06 $16.94 $16.97 $66.23 118,919
2017-08-21 $17.14 $17.20 $17.10 $17.11 $66.78 108,113
2017-08-18 $17.10 $17.16 $17.04 $17.14 $66.90 143,655
2017-08-17 $16.90 $17.08 $16.90 $17.06 $66.58 140,793
2017-08-16 $16.85 $16.88 $16.81 $16.85 $65.76 97,072
2017-08-15 $16.85 $16.91 $16.85 $16.88 $65.88 72,919
2017-08-14 $16.91 $16.91 $16.87 $16.89 $65.92 81,953
2017-08-11 $16.99 $17.01 $16.96 $16.99 $66.31 156,449
2017-08-10 $16.92 $17.02 $16.90 $17.02 $66.43 219,393
2017-08-09 $16.88 $16.90 $16.85 $16.85 $65.76 155,981
2017-08-08 $16.83 $16.86 $16.77 $16.84 $65.72 111,472
2017-08-07 $16.84 $16.85 $16.82 $16.83 $65.69 145,740
2017-08-04 $16.85 $16.89 $16.85 $16.86 $65.80 105,394
2017-08-03 $16.91 $16.92 $16.88 $16.90 $65.96 57,431
2017-08-02 $16.91 $16.94 $16.88 $16.91 $66.00 170,509
2017-08-01 $16.92 $16.96 $16.92 $16.95 $66.15 79,971
2017-07-31 $16.99 $17.01 $16.96 $16.99 $66.31 88,957
2017-07-28 $17.08 $17.10 $17.03 $17.03 $66.47 40,460
2017-07-27 $17.11 $17.15 $17.06 $17.08 $66.66 98,406
2017-07-26 $17.13 $17.16 $17.11 $17.15 $66.93 47,495
2017-07-25 $17.17 $17.23 $17.16 $17.22 $67.21 39,981
2017-07-24 $17.23 $17.30 $17.23 $17.29 $67.48 22,976
2017-07-21 $17.26 $17.29 $17.23 $17.24 $67.29 37,103
2017-07-20 $17.17 $17.24 $17.17 $17.21 $67.17 36,539
2017-07-19 $17.24 $17.25 $17.18 $17.18 $67.05 96,017
2017-07-18 $17.25 $17.32 $17.23 $17.25 $67.32 43,328
2017-07-17 $17.19 $17.21 $17.18 $17.18 $67.05 96,534
2017-07-14 $17.26 $17.28 $17.16 $17.18 $67.05 71,786
2017-07-13 $17.26 $17.30 $17.25 $17.26 $67.36 67,227
2017-07-12 $17.29 $17.30 $17.24 $17.29 $67.48 145,006
2017-07-11 $17.37 $17.48 $17.35 $17.39 $67.87 36,551
2017-07-10 $17.39 $17.40 $17.35 $17.37 $67.79 33,307
2017-07-07 $17.42 $17.43 $17.36 $17.38 $67.83 51,516
2017-07-06 $17.36 $17.46 $17.36 $17.43 $68.03 64,033
2017-07-05 $17.32 $17.38 $17.31 $17.33 $67.64 31,559
2017-07-03 $17.39 $17.39 $17.27 $17.35 $67.71 63,920
2017-06-30 $17.43 $17.45 $17.37 $17.44 $68.07 29,324
2017-06-29 $17.34 $17.55 $17.33 $17.48 $68.22 109,921
2017-06-28 $17.40 $17.40 $17.33 $17.34 $67.68 85,418
2017-06-27 $17.40 $17.47 $17.36 $17.47 $68.18 83,816
2017-06-26 $17.36 $17.40 $17.31 $17.38 $67.83 37,936
2017-06-23 $17.42 $17.44 $17.38 $17.40 $67.91 37,066
2017-06-22 $17.37 $17.40 $17.34 $17.40 $67.91 45,129
2017-06-21 $17.32 $17.40 $17.32 $17.38 $67.83 107,300
2017-06-20 $17.28 $17.34 $17.28 $17.34 $67.68 86,349
2017-06-19 $17.33 $17.35 $17.29 $17.29 $67.48 93,082
2017-06-16 $17.44 $17.46 $17.40 $17.40 $67.91 70,017
2017-06-15 $17.49 $17.50 $17.41 $17.43 $68.03 339,046
2017-06-14 $17.43 $17.49 $17.41 $17.42 $67.99 143,793
2017-06-13 $17.50 $17.50 $17.45 $17.46 $68.14 58,097
2017-06-12 $17.53 $17.57 $17.51 $17.55 $68.50 354,863
2017-06-09 $17.54 $17.59 $17.47 $17.50 $68.30 197,525
2017-06-08 $17.59 $17.62 $17.50 $17.58 $68.61 119,684
2017-06-07 $17.59 $17.63 $17.57 $17.59 $68.65 41,006
2017-06-06 $17.63 $17.63 $17.58 $17.63 $68.81 56,051
2017-06-05 $17.56 $17.59 $17.54 $17.57 $68.57 36,621
2017-06-02 $17.61 $17.62 $17.54 $17.56 $68.53 67,404
2017-06-01 $17.70 $17.73 $17.61 $17.62 $68.77 96,219
2017-05-31 $17.70 $17.78 $17.69 $17.72 $69.16 134,641
2017-05-30 $17.71 $17.73 $17.69 $17.71 $69.12 95,325
2017-05-26 $17.69 $17.70 $17.66 $17.69 $69.04 77,452
2017-05-25 $17.68 $17.71 $17.65 $17.67 $68.96 122,746
2017-05-24 $17.78 $17.81 $17.73 $17.75 $69.28 77,684
2017-05-23 $17.79 $17.83 $17.78 $17.81 $69.51 68,907
2017-05-22 $17.86 $17.87 $17.83 $17.85 $69.67 50,268
2017-05-19 $18.01 $18.01 $17.87 $17.92 $69.94 231,496
2017-05-18 $18.12 $18.13 $17.95 $18.04 $70.41 275,383
2017-05-17 $17.94 $18.09 $17.90 $18.09 $70.60 187,944
2017-05-16 $17.75 $17.82 $17.74 $17.79 $69.43 29,619
2017-05-15 $17.83 $17.83 $17.77 $17.79 $69.43 25,529
2017-05-12 $17.86 $17.88 $17.84 $17.86 $69.71 45,842
2017-05-11 $17.86 $17.94 $17.83 $17.84 $69.63 143,845
2017-05-10 $17.85 $17.87 $17.80 $17.82 $69.55 108,453
2017-05-09 $17.77 $17.85 $17.75 $17.81 $69.51 47,727
2017-05-08 $17.79 $17.82 $17.77 $17.77 $69.35 41,143
2017-05-05 $17.85 $17.87 $17.78 $17.78 $69.39 57,658
2017-05-04 $17.82 $17.92 $17.82 $17.85 $69.67 81,883
2017-05-03 $17.87 $17.91 $17.83 $17.85 $69.67 71,014
2017-05-02 $17.85 $17.88 $17.83 $17.83 $69.59 56,050
2017-05-01 $17.81 $17.88 $17.81 $17.86 $69.71 69,265
2017-04-28 $17.83 $17.86 $17.81 $17.84 $69.63 77,842
2017-04-27 $17.81 $17.85 $17.79 $17.81 $69.51 169,050
2017-04-26 $17.79 $17.82 $17.74 $17.80 $69.47 190,452
2017-04-25 $17.85 $17.87 $17.77 $17.79 $69.43 128,882
2017-04-24 $18.00 $18.03 $17.97 $17.99 $70.21 132,252
2017-04-21 $18.16 $18.23 $18.14 $18.20 $71.03 137,733
2017-04-20 $18.28 $18.30 $18.12 $18.17 $70.92 155,624
2017-04-19 $18.20 $18.35 $18.20 $18.32 $71.50 113,576
2017-04-18 $18.19 $18.28 $18.16 $18.22 $71.11 116,808
2017-04-17 $18.25 $18.25 $18.12 $18.13 $70.76 85,515
2017-04-13 $18.21 $18.28 $18.15 $18.28 $71.34 96,178
2017-04-12 $18.12 $18.20 $18.12 $18.18 $70.95 83,126
2017-04-11 $18.13 $18.23 $18.10 $18.10 $70.64 85,369
2017-04-10 $18.10 $18.14 $18.02 $18.11 $70.68 82,921
2017-04-07 $18.12 $18.15 $18.05 $18.11 $70.68 76,375
2017-04-06 $18.11 $18.15 $18.03 $18.10 $70.64 99,853
2017-04-05 $18.01 $18.13 $17.90 $18.11 $70.68 203,619
2017-04-04 $18.14 $18.15 $18.07 $18.07 $70.52 100,717
2017-04-03 $18.10 $18.23 $18.09 $18.12 $70.72 96,503
2017-03-31 $18.07 $18.11 $18.06 $18.10 $70.64 117,521
2017-03-30 $18.12 $18.12 $18.02 $18.06 $70.49 82,348
2017-03-29 $18.09 $18.13 $18.08 $18.09 $70.60 151,583
2017-03-28 $18.23 $18.23 $18.04 $18.07 $70.52 424,253
2017-03-27 $18.31 $18.33 $18.17 $18.21 $71.07 280,789
2017-03-24 $18.06 $18.22 $18.06 $18.16 $70.88 203,408
2017-03-23 $18.15 $18.15 $18.02 $18.12 $70.72 177,055
2017-03-22 $18.14 $18.18 $18.08 $18.11 $70.68 448,808
2017-03-21 $17.84 $18.11 $17.84 $18.09 $70.60 228,742
2017-03-20 $17.89 $17.92 $17.85 $17.89 $69.83 64,938
2017-03-17 $17.82 $17.89 $17.82 $17.89 $69.82 23,693
2017-03-16 $17.82 $17.91 $17.81 $17.86 $69.71 155,726
2017-03-15 $17.94 $17.94 $17.83 $17.87 $69.74 305,154
2017-03-14 $17.96 $18.00 $17.92 $17.96 $70.10 133,598
2017-03-13 $17.91 $17.95 $17.89 $17.90 $69.86 131,255
2017-03-10 $17.84 $17.96 $17.84 $17.89 $69.82 105,293
2017-03-09 $17.94 $18.00 $17.90 $17.93 $69.98 160,946
2017-03-08 $17.87 $17.96 $17.86 $17.94 $70.02 116,423
2017-03-07 $17.88 $17.91 $17.85 $17.90 $69.86 126,839
2017-03-06 $17.91 $17.91 $17.84 $17.87 $69.74 89,135
2017-03-03 $17.81 $17.87 $17.80 $17.84 $69.63 106,279
2017-03-02 $17.72 $17.84 $17.72 $17.83 $69.59 242,641
2017-03-01 $17.84 $17.84 $17.69 $17.75 $69.28 498,725
2017-02-28 $18.01 $18.03 $17.97 $17.99 $70.21 130,958
2017-02-27 $18.05 $18.05 $17.97 $17.99 $70.21 116,071
2017-02-24 $18.09 $18.09 $18.01 $18.02 $70.33 213,460
2017-02-23 $18.01 $18.07 $17.99 $18.02 $70.33 153,865
2017-02-22 $18.11 $18.12 $18.04 $18.06 $70.49 123,618
2017-02-21 $18.13 $18.14 $18.06 $18.09 $70.60 108,755
2017-02-17 $18.26 $18.26 $18.18 $18.18 $70.95 122,138
2017-02-16 $18.17 $18.24 $18.17 $18.17 $70.92 276,428
2017-02-15 $18.29 $18.29 $18.18 $18.20 $71.03 222,018
2017-02-14 $18.40 $18.41 $18.29 $18.30 $71.42 199,352
2017-02-13 $18.47 $18.47 $18.36 $18.40 $71.81 149,526
2017-02-10 $18.56 $18.58 $18.49 $18.51 $72.24 191,610
2017-02-09 $18.69 $18.70 $18.58 $18.62 $72.67 112,315
2017-02-08 $18.74 $18.76 $18.72 $18.72 $73.06 56,225
2017-02-07 $18.70 $18.74 $18.65 $18.72 $73.06 156,305
2017-02-06 $18.77 $18.79 $18.72 $18.74 $73.14 132,654
2017-02-03 $18.82 $18.82 $18.72 $18.75 $73.18 197,977
2017-02-02 $18.96 $18.96 $18.88 $18.92 $73.84 205,955
2017-02-01 $18.85 $18.94 $18.83 $18.91 $73.80 212,779
2017-01-31 $18.90 $19.00 $18.88 $18.92 $73.84 159,672
2017-01-30 $18.80 $18.92 $18.79 $18.82 $73.45 254,592
2017-01-27 $18.70 $18.74 $18.70 $18.71 $73.02 70,904
2017-01-26 $18.71 $18.74 $18.68 $18.70 $72.98 188,874
2017-01-25 $18.79 $18.80 $18.72 $18.73 $73.10 250,448
2017-01-24 $18.99 $19.00 $18.84 $18.89 $73.73 164,114
2017-01-23 $18.99 $19.06 $18.96 $18.99 $74.12 118,180
2017-01-20 $19.02 $19.03 $18.95 $18.98 $74.08 185,259
2017-01-19 $18.99 $19.11 $18.98 $19.05 $74.35 141,501
2017-01-18 $18.98 $19.05 $18.97 $19.00 $74.15 127,210
2017-01-17 $18.97 $19.03 $18.92 $18.97 $74.04 188,825
2017-01-13 $18.89 $18.95 $18.86 $18.94 $73.92 123,732
2017-01-12 $18.90 $19.03 $18.90 $18.91 $73.80 194,845
2017-01-11 $18.94 $18.97 $18.84 $18.87 $73.65 225,596
2017-01-10 $18.93 $18.96 $18.85 $18.96 $74.00 154,058
2017-01-09 $18.89 $18.91 $18.86 $18.90 $73.76 141,426
2017-01-06 $18.92 $18.96 $18.81 $18.86 $73.61 237,596
2017-01-05 $18.89 $18.99 $18.87 $18.91 $73.80 123,812
2017-01-04 $18.93 $18.93 $18.85 $18.88 $73.69 166,065
2017-01-03 $18.89 $19.03 $18.87 $18.94 $73.92 217,419
2016-12-30 $18.98 $19.09 $18.97 $19.04 $74.31 264,628
2016-12-29 $18.97 $19.02 $18.93 $18.99 $74.12 167,705
2016-12-28 $18.84 $18.99 $18.84 $18.98 $74.08 233,269
2016-12-27 $18.87 $18.88 $18.84 $18.88 $73.69 144,192
2016-12-23 $18.92 $18.92 $18.88 $18.88 $73.69 51,030
2016-12-22 $18.89 $18.93 $18.88 $18.89 $73.73 124,060
2016-12-21 $18.85 $18.88 $18.84 $18.87 $73.65 113,370
2016-12-20 $18.89 $18.89 $18.83 $18.86 $73.61 145,871
2016-12-19 $18.95 $18.97 $18.90 $18.95 $73.96 107,284
2016-12-16 $18.93 $18.99 $18.89 $18.97 $74.04 152,734
2016-12-15 $19.00 $19.00 $18.87 $18.97 $74.04 511,241
2016-12-14 $18.95 $19.07 $18.86 $19.03 $74.27 632,495
2016-12-13 $18.93 $18.97 $18.87 $18.93 $73.88 378,858
2016-12-12 $19.04 $19.06 $18.99 $19.02 $74.23 154,579
2016-12-09 $19.17 $19.19 $19.06 $19.07 $74.43 376,107
2016-12-08 $19.24 $19.29 $19.15 $19.19 $74.90 541,070
2016-12-07 $19.56 $19.59 $19.25 $19.28 $75.25 389,904
2016-12-06 $19.60 $19.65 $19.57 $19.58 $76.42 129,613
2016-12-05 $19.57 $19.64 $19.56 $19.62 $76.57 122,311
2016-12-02 $19.65 $19.68 $19.63 $19.66 $76.73 136,279
2016-12-01 $19.67 $19.67 $19.61 $19.63 $76.61 249,596
2016-11-30 $19.66 $19.70 $19.60 $19.70 $76.89 170,013
2016-11-29 $19.75 $19.77 $19.69 $19.72 $76.95 98,863
2016-11-28 $19.75 $19.79 $19.72 $19.76 $77.12 243,369
2016-11-25 $19.71 $19.74 $19.71 $19.72 $76.96 43,479
2016-11-23 $19.84 $19.86 $19.77 $19.78 $77.20 263,884
2016-11-22 $19.84 $19.90 $19.81 $19.83 $77.39 180,253
2016-11-21 $19.96 $19.98 $19.90 $19.91 $77.71 175,875
2016-11-18 $19.96 $20.02 $19.95 $20.01 $78.10 134,582
2016-11-17 $20.00 $20.03 $19.96 $19.96 $77.90 89,192
2016-11-16 $20.01 $20.05 $19.98 $20.00 $78.06 163,680
2016-11-15 $20.04 $20.09 $19.97 $19.98 $77.98 240,566
2016-11-14 $19.98 $20.09 $19.96 $20.02 $78.14 369,503
2016-11-11 $20.14 $20.17 $20.04 $20.06 $78.29 367,233
2016-11-10 $20.22 $20.29 $20.02 $20.11 $78.49 548,566
2016-11-09 $20.89 $20.89 $20.27 $20.35 $79.42 642,325
2016-11-08 $20.77 $20.78 $20.55 $20.62 $80.48 276,175
2016-11-07 $20.90 $20.90 $20.74 $20.75 $80.98 186,190
2016-11-04 $21.14 $21.19 $21.07 $21.18 $82.66 343,237
2016-11-03 $21.07 $21.17 $21.05 $21.14 $82.51 179,799
2016-11-02 $21.08 $21.14 $21.01 $21.10 $82.35 279,662
2016-11-01 $20.87 $21.13 $20.86 $21.02 $82.02 270,000
2016-10-31 $20.84 $20.91 $20.83 $20.88 $81.49 56,329
2016-10-28 $20.81 $20.95 $20.76 $20.86 $81.41 165,792
2016-10-27 $20.77 $20.88 $20.75 $20.86 $81.41 88,678
2016-10-26 $20.95 $20.98 $20.78 $20.82 $81.26 101,625
2016-10-25 $20.80 $20.88 $20.78 $20.85 $81.37 126,027
2016-10-24 $20.76 $20.83 $20.74 $20.81 $81.22 146,075
2016-10-21 $20.96 $21.00 $20.86 $20.89 $81.51 96,703
2016-10-20 $20.84 $20.91 $20.78 $20.86 $81.41 169,933
2016-10-19 $20.85 $20.87 $20.77 $20.82 $81.26 122,818
2016-10-18 $20.81 $20.92 $20.81 $20.90 $81.57 149,276
2016-10-17 $20.91 $20.99 $20.88 $20.98 $81.88 170,368
2016-10-14 $20.83 $20.91 $20.76 $20.91 $81.61 253,616
2016-10-13 $21.05 $21.12 $20.91 $20.95 $81.77 239,202
2016-10-12 $20.93 $20.97 $20.85 $20.89 $81.53 159,924
2016-10-11 $20.73 $20.99 $20.73 $20.90 $81.57 323,991
2016-10-10 $20.70 $20.71 $20.62 $20.71 $80.83 155,206
2016-10-07 $20.73 $20.89 $20.72 $20.79 $81.14 94,671
2016-10-06 $20.79 $20.89 $20.75 $20.75 $80.98 139,240
2016-10-05 $20.81 $20.81 $20.71 $20.77 $81.06 179,106
2016-10-04 $20.77 $20.95 $20.72 $20.89 $81.53 208,193
2016-10-03 $20.79 $20.84 $20.76 $20.79 $81.14 124,896
2016-09-30 $20.83 $20.83 $20.66 $20.74 $80.95 168,711
2016-09-29 $20.73 $20.98 $20.68 $20.91 $81.62 395,811
2016-09-28 $20.80 $20.88 $20.69 $20.72 $80.87 87,433
2016-09-27 $21.00 $21.03 $20.82 $20.82 $81.26 210,262
2016-09-26 $20.91 $20.99 $20.89 $20.98 $81.88 182,067
2016-09-23 $20.67 $20.80 $20.67 $20.79 $81.12 157,821
2016-09-22 $20.65 $20.68 $20.58 $20.64 $80.56 269,332
2016-09-21 $20.88 $20.95 $20.75 $20.76 $81.02 341,403
2016-09-20 $20.88 $20.95 $20.84 $20.95 $81.77 50,872
2016-09-19 $20.87 $21.00 $20.80 $20.96 $81.80 197,030
2016-09-16 $20.93 $21.02 $20.91 $20.95 $81.77 148,080
2016-09-15 $21.05 $21.08 $20.81 $20.87 $81.45 198,980
2016-09-14 $21.04 $21.12 $20.92 $21.06 $82.19 112,179
2016-09-13 $20.90 $21.07 $20.85 $21.03 $82.08 244,263
2016-09-12 $21.15 $21.15 $20.70 $20.75 $80.98 368,915
2016-09-09 $20.73 $21.02 $20.72 $21.02 $82.04 327,733
2016-09-08 $20.58 $20.62 $20.56 $20.59 $80.36 37,911
2016-09-07 $20.53 $20.59 $20.53 $20.54 $80.16 76,269
2016-09-06 $20.55 $20.62 $20.51 $20.54 $80.16 44,656
2016-09-02 $20.57 $20.64 $20.52 $20.58 $80.32 81,101
2016-09-01 $20.69 $20.81 $20.66 $20.67 $80.67 124,585
2016-08-31 $20.67 $20.76 $20.64 $20.69 $80.75 121,143
2016-08-30 $20.59 $20.67 $20.56 $20.63 $80.52 57,108
2016-08-29 $20.71 $20.71 $20.57 $20.59 $80.36 104,406
2016-08-26 $20.63 $20.78 $20.51 $20.70 $80.80 221,354
2016-08-25 $20.67 $20.67 $20.60 $20.65 $80.59 169,955
2016-08-24 $20.55 $20.65 $20.55 $20.60 $80.40 138,380
2016-08-23 $20.49 $20.55 $20.45 $20.54 $80.15 67,005
2016-08-22 $20.59 $20.63 $20.51 $20.56 $80.22 61,014
2016-08-19 $20.56 $20.60 $20.50 $20.54 $80.16 62,458
2016-08-18 $20.54 $20.57 $20.48 $20.50 $80.01 64,429
2016-08-17 $20.56 $20.63 $20.50 $20.52 $80.09 114,834
2016-08-16 $20.53 $20.56 $20.49 $20.56 $80.24 118,564
2016-08-15 $20.48 $20.49 $20.43 $20.48 $79.93 130,457
2016-08-12 $20.52 $20.59 $20.51 $20.53 $80.13 120,563
2016-08-11 $20.57 $20.58 $20.48 $20.51 $80.05 150,263
2016-08-10 $20.61 $20.66 $20.57 $20.64 $80.56 65,310
2016-08-09 $20.60 $20.64 $20.55 $20.61 $80.44 40,051
2016-08-08 $20.59 $20.65 $20.57 $20.60 $80.40 129,631
2016-08-05 $20.73 $20.73 $20.62 $20.63 $80.52 176,575
2016-08-04 $20.79 $20.86 $20.77 $20.83 $81.30 68,152
2016-08-03 $20.90 $20.90 $20.83 $20.84 $81.32 79,705
2016-08-02 $20.80 $20.95 $20.78 $20.88 $81.49 123,102
2016-08-01 $20.72 $20.84 $20.70 $20.77 $81.06 117,275
2016-07-29 $20.79 $20.81 $20.70 $20.74 $80.95 74,688
2016-07-28 $20.74 $20.82 $20.69 $20.72 $80.87 137,684
2016-07-27 $20.65 $20.76 $20.62 $20.69 $80.75 197,766
2016-07-26 $20.72 $20.80 $20.65 $20.71 $80.83 90,625
2016-07-25 $20.61 $20.73 $20.61 $20.67 $80.67 105,440
2016-07-22 $20.65 $20.68 $20.59 $20.60 $80.40 61,438
2016-07-21 $20.58 $20.71 $20.57 $20.65 $80.57 149,074
2016-07-20 $20.56 $20.61 $20.54 $20.59 $80.36 212,203
2016-07-19 $20.66 $20.67 $20.61 $20.62 $80.48 82,400
2016-07-18 $20.68 $20.69 $20.61 $20.64 $80.56 62,992
2016-07-15 $20.63 $20.72 $20.61 $20.68 $80.71 167,540
2016-07-14 $20.66 $20.72 $20.64 $20.69 $80.75 257,699
2016-07-13 $20.81 $20.90 $20.81 $20.82 $81.26 217,945
2016-07-12 $20.88 $20.93 $20.83 $20.85 $81.37 174,034
2016-07-11 $21.01 $21.04 $20.94 $21.01 $82.00 183,811
2016-07-08 $21.26 $21.26 $21.07 $21.11 $82.39 356,215
2016-07-07 $21.35 $21.49 $21.28 $21.39 $83.48 184,702
2016-07-06 $21.55 $21.62 $21.36 $21.37 $83.40 187,611
2016-07-05 $21.42 $21.54 $21.41 $21.46 $83.76 163,836
2016-07-01 $21.40 $21.40 $21.28 $21.34 $83.29 222,822
2016-06-30 $21.62 $21.64 $21.36 $21.37 $83.40 334,753
2016-06-29 $21.85 $21.87 $21.64 $21.67 $84.56 588,634
2016-06-28 $22.13 $22.23 $22.02 $22.03 $85.98 373,484
2016-06-27 $22.24 $22.46 $22.21 $22.36 $87.27 453,796
2016-06-24 $22.06 $22.09 $21.70 $22.03 $85.98 815,528
2016-06-23 $21.44 $21.46 $21.33 $21.33 $83.25 155,593
2016-06-22 $21.52 $21.62 $21.43 $21.61 $84.34 83,899
2016-06-21 $21.54 $21.58 $21.48 $21.54 $84.07 80,584
2016-06-20 $21.49 $21.58 $21.39 $21.57 $84.18 131,633
2016-06-17 $21.67 $21.82 $21.67 $21.74 $84.85 210,249
2016-06-16 $21.88 $21.99 $21.64 $21.66 $84.54 203,415
2016-06-15 $21.69 $21.79 $21.62 $21.77 $84.97 224,082
2016-06-14 $21.72 $21.84 $21.66 $21.75 $84.89 208,043
2016-06-13 $21.62 $21.67 $21.48 $21.67 $84.58 294,325
2016-06-10 $21.51 $21.59 $21.45 $21.51 $83.95 365,947
2016-06-09 $21.43 $21.46 $21.36 $21.38 $83.44 106,057
2016-06-08 $21.39 $21.42 $21.33 $21.36 $83.37 85,710
2016-06-07 $21.41 $21.44 $21.36 $21.43 $83.64 145,705
2016-06-06 $21.54 $21.55 $21.42 $21.45 $83.72 120,088
2016-06-03 $21.61 $21.73 $21.57 $21.61 $84.34 107,864
2016-06-02 $21.69 $21.72 $21.57 $21.58 $84.20 172,832
2016-06-01 $21.74 $21.78 $21.61 $21.64 $84.46 264,231
2016-05-31 $21.49 $21.71 $21.49 $21.63 $84.42 146,535
2016-05-27 $21.57 $21.60 $21.54 $21.55 $84.11 94,793
2016-05-26 $21.53 $21.62 $21.52 $21.60 $84.30 168,796
2016-05-25 $21.67 $21.67 $21.51 $21.57 $84.18 248,773
2016-05-24 $21.89 $21.89 $21.71 $21.74 $84.85 122,610
2016-05-23 $22.00 $22.03 $21.95 $22.00 $85.86 111,713
2016-05-20 $22.02 $22.04 $21.91 $22.00 $85.86 111,800
2016-05-19 $22.08 $22.22 $22.03 $22.10 $86.25 248,409
2016-05-18 $22.06 $22.12 $21.84 $21.97 $85.75 266,932
2016-05-17 $21.83 $22.07 $21.79 $22.00 $85.86 225,688
2016-05-16 $22.00 $22.00 $21.73 $21.79 $85.04 96,486
2016-05-13 $21.81 $22.02 $21.76 $22.00 $85.84 209,264
2016-05-12 $21.72 $21.89 $21.68 $21.77 $84.95 218,337
2016-05-11 $21.63 $21.78 $21.59 $21.78 $85.00 151,543
2016-05-10 $21.74 $21.74 $21.54 $21.54 $84.07 114,968
2016-05-09 $21.81 $21.87 $21.73 $21.82 $85.16 247,081
2016-05-06 $22.00 $22.00 $21.77 $21.79 $85.04 164,977
2016-05-05 $21.87 $21.96 $21.81 $21.90 $85.47 76,156
2016-05-04 $21.91 $21.97 $21.81 $21.92 $85.55 176,956
2016-05-03 $21.78 $21.89 $21.73 $21.80 $85.08 307,399
2016-05-02 $21.72 $21.78 $21.60 $21.63 $84.42 73,530
2016-04-29 $21.78 $21.91 $21.72 $21.76 $84.91 174,872
2016-04-28 $21.61 $21.73 $21.46 $21.68 $84.61 174,527
2016-04-27 $21.58 $21.59 $21.39 $21.44 $83.68 138,187
2016-04-26 $21.49 $21.57 $21.44 $21.51 $83.95 98,480
2016-04-25 $21.57 $21.67 $21.52 $21.52 $83.99 99,478
2016-04-22 $21.53 $21.60 $21.47 $21.49 $83.87 121,529
2016-04-21 $21.39 $21.54 $21.38 $21.52 $83.99 97,117
2016-04-20 $21.47 $21.47 $21.31 $21.39 $83.46 128,021
2016-04-19 $21.45 $21.52 $21.39 $21.45 $83.72 169,734
2016-04-18 $21.71 $21.71 $21.49 $21.51 $83.95 187,717
2016-04-15 $21.60 $21.67 $21.58 $21.62 $84.38 76,166
2016-04-14 $21.61 $21.65 $21.55 $21.60 $84.30 123,849
2016-04-13 $21.74 $21.74 $21.61 $21.63 $84.42 177,895
2016-04-12 $22.04 $22.06 $21.82 $21.86 $85.32 162,726
2016-04-11 $21.95 $22.07 $21.84 $22.07 $86.14 195,520
2016-04-08 $21.97 $22.09 $21.89 $22.04 $86.02 217,136
2016-04-07 $22.02 $22.15 $21.97 $22.08 $86.18 338,056
2016-04-06 $22.01 $22.08 $21.86 $21.86 $85.32 182,426
2016-04-05 $21.99 $22.04 $21.88 $22.00 $85.86 291,670
2016-04-04 $21.78 $21.88 $21.76 $21.85 $85.28 376,574
2016-04-01 $22.05 $22.06 $21.77 $21.79 $85.04 166,873
2016-03-31 $21.88 $21.94 $21.83 $21.93 $85.59 140,632
2016-03-30 $21.84 $21.93 $21.79 $21.89 $85.43 310,882
2016-03-29 $22.19 $22.24 $21.97 $21.99 $85.82 111,802
2016-03-28 $22.09 $22.17 $22.04 $22.11 $86.29 146,268
2016-03-24 $22.28 $22.29 $22.13 $22.15 $86.45 319,471
2016-03-23 $22.09 $22.17 $22.05 $22.14 $86.41 227,542
2016-03-22 $22.08 $22.10 $21.97 $22.05 $86.06 166,651
2016-03-21 $22.04 $22.09 $21.98 $22.00 $85.86 146,645
2016-03-18 $22.10 $22.12 $22.00 $22.03 $85.98 525,378
2016-03-17 $22.39 $22.42 $22.13 $22.18 $86.57 275,197
2016-03-16 $22.53 $22.54 $22.31 $22.39 $87.37 182,949
2016-03-15 $22.62 $22.65 $22.48 $22.48 $87.74 105,144
2016-03-14 $22.62 $22.62 $22.45 $22.52 $87.89 152,824
2016-03-11 $22.64 $22.65 $22.53 $22.55 $88.01 196,121
2016-03-10 $22.77 $23.07 $22.65 $22.84 $89.14 394,196
2016-03-09 $22.77 $22.89 $22.76 $22.82 $89.06 144,731
2016-03-08 $22.90 $22.95 $22.75 $22.88 $89.30 114,695
2016-03-07 $22.93 $22.94 $22.71 $22.75 $88.79 84,158
2016-03-04 $22.87 $22.98 $22.76 $22.84 $89.14 196,543
2016-03-03 $23.02 $23.09 $22.92 $22.92 $89.45 125,049
2016-03-02 $23.10 $23.17 $22.99 $22.99 $89.73 178,419
2016-03-01 $23.41 $23.44 $23.04 $23.05 $89.96 279,740
2016-02-29 $23.35 $23.54 $23.23 $23.54 $91.87 118,594
2016-02-26 $23.13 $23.39 $23.13 $23.36 $91.17 144,800
2016-02-25 $23.55 $23.64 $23.30 $23.30 $90.94 182,988
2016-02-24 $23.91 $24.06 $23.57 $23.60 $92.11 194,894
2016-02-23 $23.48 $23.72 $23.45 $23.67 $92.38 146,273
2016-02-22 $23.50 $23.53 $23.35 $23.41 $91.37 235,379
2016-02-19 $23.83 $23.91 $23.74 $23.75 $92.69 106,756
2016-02-18 $23.61 $23.75 $23.58 $23.73 $92.62 132,276
2016-02-17 $23.89 $23.90 $23.62 $23.67 $92.38 232,584
2016-02-16 $24.14 $24.30 $24.05 $24.06 $93.90 278,695
2016-02-12 $24.71 $24.78 $24.41 $24.41 $95.27 244,789
2016-02-11 $24.92 $25.14 $24.73 $24.91 $97.22 510,367
2016-02-10 $24.25 $24.54 $24.07 $24.51 $95.66 225,309
2016-02-09 $24.66 $24.66 $24.21 $24.39 $95.19 229,006
2016-02-08 $24.40 $24.71 $24.30 $24.36 $95.07 311,671
2016-02-05 $23.83 $24.23 $23.83 $24.13 $94.18 176,868
2016-02-04 $23.99 $24.03 $23.72 $23.82 $92.97 213,965
2016-02-03 $24.05 $24.50 $23.87 $23.94 $93.43 503,674
2016-02-02 $24.04 $24.28 $24.04 $24.21 $94.49 236,979
2016-02-01 $23.93 $24.01 $23.71 $23.81 $92.93 211,440
2016-01-29 $24.19 $24.25 $23.78 $23.79 $92.85 252,072
2016-01-28 $24.36 $24.68 $24.31 $24.36 $95.07 229,176
2016-01-27 $24.38 $24.67 $24.12 $24.56 $95.85 316,955
2016-01-26 $24.55 $24.55 $24.20 $24.22 $94.53 254,776
2016-01-25 $24.41 $24.67 $24.37 $24.67 $96.28 259,872
2016-01-22 $24.32 $24.53 $24.29 $24.34 $95.00 372,344
2016-01-21 $24.83 $24.97 $24.43 $24.67 $96.28 454,370
2016-01-20 $24.92 $25.34 $24.66 $24.85 $96.99 735,381
2016-01-19 $24.27 $24.66 $24.24 $24.47 $95.50 524,459
2016-01-15 $24.62 $24.74 $24.41 $24.53 $95.74 451,662
2016-01-14 $24.21 $24.42 $23.82 $23.97 $93.55 474,921
2016-01-13 $23.69 $24.35 $23.67 $24.30 $94.84 460,871
2016-01-12 $23.76 $24.07 $23.68 $23.77 $92.77 322,432
2016-01-11 $23.95 $24.21 $23.87 $23.96 $93.51 533,237
2016-01-08 $23.63 $24.08 $23.60 $24.03 $93.79 433,994
2016-01-07 $23.67 $23.86 $23.40 $23.79 $92.85 463,289
2016-01-06 $23.26 $23.38 $23.12 $23.26 $90.76 363,078
2016-01-05 $22.92 $23.09 $22.88 $22.93 $89.47 159,212
2016-01-04 $22.99 $23.19 $22.94 $22.94 $89.53 265,220
2015-12-31 $22.44 $22.60 $22.38 $22.60 $88.20 196,330
2015-12-30 $22.26 $22.37 $22.25 $22.37 $87.31 126,178
2015-12-29 $22.30 $22.30 $22.17 $22.23 $86.74 393,645
2015-12-28 $22.54 $22.58 $22.45 $22.45 $87.62 187,070
2015-12-24 $22.40 $22.45 $22.36 $22.42 $87.50 89,012
2015-12-23 $22.44 $22.49 $22.36 $22.37 $87.31 138,421
2015-12-22 $22.72 $22.84 $22.56 $22.60 $88.20 199,457
2015-12-21 $22.85 $23.01 $22.79 $22.82 $89.06 132,066
2015-12-18 $22.65 $22.99 $22.63 $22.99 $89.73 192,256
2015-12-17 $22.16 $22.52 $22.13 $22.51 $87.85 230,195
2015-12-16 $22.32 $22.53 $22.15 $22.21 $86.66 382,340
2015-12-15 $22.52 $22.53 $22.36 $22.47 $87.70 183,356
2015-12-14 $22.82 $23.00 $22.68 $22.69 $88.56 289,673
2015-12-11 $22.74 $22.88 $22.64 $22.84 $89.14 449,840
2015-12-10 $22.53 $22.57 $22.28 $22.42 $87.50 173,644
2015-12-09 $22.50 $22.66 $22.20 $22.54 $87.97 184,030
2015-12-08 $22.44 $22.55 $22.32 $22.44 $87.58 123,118
2015-12-07 $22.16 $22.36 $22.16 $22.25 $86.84 133,327
2015-12-04 $22.56 $22.56 $22.08 $22.10 $86.25 209,198
2015-12-03 $22.24 $22.66 $22.21 $22.58 $88.13 177,732
2015-12-02 $22.12 $22.30 $22.07 $22.27 $86.92 89,069
2015-12-01 $22.21 $22.23 $22.08 $22.09 $86.22 77,951
2015-11-30 $22.17 $22.30 $22.16 $22.29 $86.99 94,335
2015-11-27 $22.22 $22.28 $22.17 $22.21 $86.68 70,150
2015-11-25 $22.19 $22.22 $22.15 $22.20 $86.64 37,253
2015-11-24 $22.36 $22.37 $22.16 $22.20 $86.64 99,671
2015-11-23 $22.20 $22.28 $22.14 $22.24 $86.80 82,699
2015-11-20 $22.18 $22.24 $22.09 $22.20 $86.64 155,919
2015-11-19 $22.37 $22.38 $22.27 $22.32 $87.11 115,210
2015-11-18 $22.58 $22.58 $22.29 $22.32 $87.11 129,741
2015-11-17 $22.61 $22.69 $22.50 $22.64 $88.36 162,869
2015-11-16 $23.04 $23.04 $22.65 $22.66 $88.44 377,849
2015-11-13 $22.80 $22.99 $22.73 $22.98 $89.69 194,198
2015-11-12 $22.55 $22.72 $22.50 $22.72 $88.67 351,364
2015-11-11 $22.28 $22.40 $22.26 $22.39 $87.39 68,029
2015-11-10 $22.42 $22.45 $22.31 $22.34 $87.17 117,335
2015-11-09 $22.22 $22.45 $22.22 $22.38 $87.35 109,707
2015-11-06 $22.24 $22.33 $22.15 $22.17 $86.53 114,471
2015-11-05 $22.22 $22.33 $22.14 $22.21 $86.68 141,775
2015-11-04 $22.11 $22.28 $22.10 $22.23 $86.76 145,158
2015-11-03 $22.30 $22.33 $22.10 $22.17 $86.53 707,147
2015-11-02 $22.45 $22.46 $22.26 $22.28 $86.96 161,108
2015-10-30 $22.35 $22.51 $22.33 $22.51 $87.83 170,986
2015-10-29 $22.41 $22.47 $22.34 $22.38 $87.35 59,753
2015-10-28 $22.58 $22.64 $22.35 $22.35 $87.23 288,068
2015-10-27 $22.65 $22.67 $22.55 $22.62 $88.28 147,411
2015-10-26 $22.52 $22.58 $22.50 $22.56 $88.05 87,876
2015-10-23 $22.56 $22.65 $22.48 $22.52 $87.89 339,926
2015-10-22 $23.04 $23.05 $22.71 $22.74 $88.75 310,246
2015-10-21 $23.04 $23.20 $22.97 $23.17 $90.43 137,960
2015-10-20 $23.15 $23.21 $23.05 $23.10 $90.16 92,400
2015-10-19 $23.21 $23.24 $23.09 $23.09 $90.12 50,147
2015-10-16 $23.18 $23.27 $23.11 $23.12 $90.23 105,817
2015-10-15 $23.48 $23.51 $23.21 $23.21 $90.59 171,099
2015-10-14 $23.33 $23.58 $23.28 $23.52 $91.80 162,656
2015-10-13 $23.39 $23.39 $23.19 $23.32 $91.01 140,794
2015-10-12 $23.28 $23.33 $23.23 $23.24 $90.70 111,081
2015-10-09 $23.30 $23.39 $23.27 $23.31 $90.98 238,759
2015-10-08 $23.60 $23.61 $23.31 $23.36 $91.15 364,380
2015-10-07 $23.56 $23.75 $23.48 $23.55 $91.91 204,797
2015-10-06 $23.74 $23.79 $23.62 $23.72 $92.58 193,723
2015-10-05 $24.00 $24.06 $23.71 $23.76 $92.73 1,187,364
2015-10-02 $24.82 $24.89 $24.20 $24.21 $94.49 484,527
2015-10-01 $24.44 $24.80 $24.39 $24.51 $95.66 187,565
2015-09-30 $24.59 $24.73 $24.46 $24.50 $95.62 288,196
2015-09-29 $24.91 $25.02 $24.74 $24.87 $97.06 234,222
2015-09-28 $24.59 $24.95 $24.59 $24.91 $97.22 331,818
2015-09-25 $24.32 $24.59 $24.23 $24.45 $95.43 302,945
2015-09-24 $24.73 $24.91 $24.57 $24.62 $96.09 288,456
2015-09-23 $24.41 $24.62 $24.40 $24.51 $95.64 233,130
2015-09-22 $24.50 $24.60 $24.39 $24.44 $95.39 181,079
2015-09-21 $24.22 $24.35 $24.07 $24.17 $94.33 316,431
2015-09-18 $24.31 $24.42 $24.13 $24.38 $95.15 389,118
2015-09-17 $23.85 $24.00 $23.46 $23.95 $93.47 465,528
2015-09-16 $24.01 $24.06 $23.83 $23.87 $93.16 126,560
2015-09-15 $24.33 $24.37 $23.99 $24.06 $93.90 341,886
2015-09-14 $24.31 $24.46 $24.29 $24.41 $95.27 203,336
2015-09-11 $24.55 $24.60 $24.30 $24.32 $94.92 283,939
2015-09-10 $24.62 $24.65 $24.31 $24.49 $95.58 293,949
2015-09-09 $24.00 $24.65 $23.98 $24.59 $95.97 575,038
2015-09-08 $24.44 $24.50 $24.23 $24.25 $94.64 180,062

ProShares Short Dow30 (DOG) News Headlines

Recent ProShares Short Dow30 (DOG) News
Similar Companies to ProShares Short Dow30 (DOG) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.