ProShares Short MSCI EAFE (EFZ) Exchange: NYSE ARCA

Data as of March 28, 2024

$16.34 ($0.04) 0.23%

ProShares Short MSCI EAFE - Daily Information
Click for more stock information on ProShares Short MSCI EAFE.
Daily Information Data
Date March 28, 2024
Open $16.29
Previous Close $16.34
High $16.34
Low $16.29
Adjusted Open $16.29
Previous Adjusted Close $16.34
Adjusted High $16.34
Adjusted Low $16.29

About ProShares Short MSCI EAFE (EFZ)

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 MSCI Inc. The Index includes 85% of the free float-adjusted, market capitalization in each industry group in developed market countries, excluding the U.S. and Canada. As of June 20, 2019, the Index consisted of the following 21 developed market country indexes: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXEA.” 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. 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, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in Japan, Developed Europe and Developed Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short MSCI EAFE (EFZ)

Date Open High Low Close Adj.Close Volume
2024-03-22 $16.29 $16.34 $16.29 $16.34 $16.34 8,384
2024-03-21 $16.31 $16.31 $16.26 $16.30 $16.30 7,438
2024-03-20 $16.48 $16.49 $16.27 $16.27 $16.27 3,865
2024-03-19 $16.65 $16.65 $16.57 $16.60 $16.46 3,308
2024-03-18 $16.59 $16.62 $16.59 $16.62 $16.49 3,639
2024-03-15 $16.63 $16.63 $16.59 $16.61 $16.48 5,943
2024-03-14 $16.57 $16.65 $16.57 $16.62 $16.48 2,078
2024-03-13 $16.55 $16.55 $16.47 $16.47 $16.34 7,026
2024-03-12 $16.62 $16.62 $16.47 $16.47 $16.34 1,791
2024-03-11 $16.64 $16.66 $16.62 $16.62 $16.48 5,110
2024-03-08 $16.41 $16.51 $16.41 $16.50 $16.36 10,445
2024-03-07 $16.54 $16.54 $16.43 $16.45 $16.31 35,023
2024-03-06 $16.65 $16.66 $16.60 $16.64 $16.50 6,718
2024-03-05 $16.84 $16.85 $16.77 $16.85 $16.71 7,239
2024-03-04 $16.82 $16.84 $16.78 $16.81 $16.67 7,571
2024-03-01 $16.83 $16.90 $16.75 $16.75 $16.75 47,807
2024-02-29 $16.86 $17.00 $16.86 $16.91 $16.91 31,777
2024-02-28 $16.95 $16.99 $16.94 $16.96 $16.96 39,631
2024-02-27 $16.87 $16.89 $16.85 $16.87 $16.87 7,737
2024-02-26 $16.84 $16.92 $16.84 $16.89 $16.89 23,011
2024-02-23 $16.87 $16.89 $16.85 $16.86 $16.86 157,949
2024-02-22 $16.95 $16.96 $16.88 $16.88 $16.88 11,126
2024-02-21 $17.10 $17.13 $17.06 $17.07 $17.07 4,028
2024-02-20 $17.09 $17.11 $17.02 $17.08 $17.08 11,974
2024-02-16 $17.19 $17.19 $17.09 $17.15 $17.15 11,898
2024-02-15 $17.26 $17.26 $17.15 $17.15 $17.15 12,338
2024-02-14 $17.41 $17.42 $17.33 $17.33 $17.33 16,041
2024-02-13 $17.47 $17.57 $17.47 $17.55 $17.55 12,698
2024-02-12 $17.23 $17.28 $17.23 $17.28 $17.28 930
2024-02-09 $17.35 $17.38 $17.28 $17.29 $17.29 21,660
2024-02-08 $17.36 $17.40 $17.35 $17.36 $17.36 16,208
2024-02-07 $17.30 $17.35 $17.30 $17.32 $17.32 33,460
2024-02-06 $17.43 $17.43 $17.30 $17.30 $17.30 115,571
2024-02-05 $17.40 $17.50 $17.36 $17.41 $17.41 99,266
2024-02-02 $17.33 $17.38 $17.29 $17.31 $17.31 275,975
2024-02-01 $17.27 $17.32 $17.16 $17.16 $17.16 408,168
2024-01-31 $17.12 $17.34 $17.12 $17.33 $17.33 15,860
2024-01-30 $17.25 $17.30 $17.25 $17.25 $17.25 4,050
2024-01-29 $17.34 $17.35 $17.23 $17.23 $17.23 15,805
2024-01-26 $17.28 $17.33 $17.28 $17.30 $17.30 7,376
2024-01-25 $17.42 $17.47 $17.39 $17.39 $17.39 94,227
2024-01-24 $17.33 $17.43 $17.32 $17.43 $17.43 51,640
2024-01-23 $17.58 $17.62 $17.53 $17.54 $17.54 55,163
2024-01-22 $17.51 $17.53 $17.47 $17.50 $17.50 55,466
2024-01-19 $17.62 $17.69 $17.55 $17.56 $17.56 21,607
2024-01-18 $17.66 $17.71 $17.60 $17.60 $17.60 68,702
2024-01-17 $17.83 $17.83 $17.73 $17.74 $17.74 144,290
2024-01-16 $17.54 $17.60 $17.47 $17.57 $17.57 8,585
2024-01-12 $17.21 $17.28 $17.18 $17.26 $17.26 31,557
2024-01-11 $17.28 $17.48 $17.28 $17.33 $17.33 8,216
2024-01-10 $17.35 $17.37 $17.31 $17.31 $17.31 29,730
2024-01-09 $17.46 $17.46 $17.41 $17.43 $17.43 15,250
2024-01-08 $17.42 $17.42 $17.27 $17.27 $17.27 11,339
2024-01-05 $17.38 $17.47 $17.32 $17.47 $17.47 16,387
2024-01-04 $17.49 $17.49 $17.37 $17.45 $17.45 870,625
2024-01-03 $17.52 $17.58 $17.45 $17.48 $17.48 111,549
2024-01-02 $17.34 $17.38 $17.30 $17.37 $17.37 160,105
2023-12-29 $17.15 $17.19 $17.11 $17.15 $17.15 126,923
2023-12-28 $17.16 $17.17 $17.09 $17.17 $17.17 7,474
2023-12-27 $17.17 $17.20 $17.10 $17.10 $17.10 51,673
2023-12-26 $17.25 $17.25 $17.17 $17.19 $17.19 817,404
2023-12-22 $17.25 $17.32 $17.24 $17.26 $17.26 44,071
2023-12-21 $17.37 $17.40 $17.28 $17.28 $17.28 16,535
2023-12-20 $17.40 $17.55 $17.34 $17.55 $17.55 60,583
2023-12-19 $17.70 $17.70 $17.65 $17.66 $17.38 233,482
2023-12-18 $17.83 $17.83 $17.79 $17.79 $17.51 16,477
2023-12-15 $17.78 $17.86 $17.74 $17.84 $17.56 117,862
2023-12-14 $17.70 $17.75 $17.62 $17.67 $17.39 99,573
2023-12-13 $18.07 $18.12 $17.78 $17.80 $17.52 149,039
2023-12-12 $18.15 $18.15 $18.05 $18.06 $17.78 97,496
2023-12-11 $18.17 $18.17 $18.07 $18.08 $17.79 21,755
2023-12-08 $18.24 $18.24 $18.11 $18.11 $17.83 10,351
2023-12-07 $18.24 $18.25 $18.12 $18.16 $17.87 12,428
2023-12-06 $18.14 $18.25 $18.09 $18.25 $17.96 139,990
2023-12-05 $18.31 $18.32 $18.19 $18.30 $18.01 34,852
2023-12-04 $18.21 $18.29 $18.21 $18.23 $17.94 11,941
2023-12-01 $18.31 $18.31 $18.06 $18.08 $18.08 320,791
2023-11-30 $18.25 $18.30 $18.23 $18.28 $18.28 204,690
2023-11-29 $18.25 $18.26 $18.18 $18.23 $18.23 21,303
2023-11-28 $18.34 $18.34 $18.22 $18.27 $18.27 9,901
2023-11-27 $18.25 $18.31 $18.25 $18.27 $18.27 135,672
2023-11-24 $18.30 $18.30 $18.20 $18.20 $18.20 8,317
2023-11-22 $18.34 $18.43 $18.34 $18.34 $18.34 13,168
2023-11-21 $18.31 $18.39 $18.31 $18.37 $18.37 13,736
2023-11-20 $18.37 $18.38 $18.28 $18.29 $18.29 49,889
2023-11-17 $18.42 $18.45 $18.36 $18.36 $18.36 44,460
2023-11-16 $18.55 $18.66 $18.55 $18.61 $18.61 3,882
2023-11-15 $18.55 $18.59 $18.51 $18.59 $18.59 28,424
2023-11-14 $18.70 $18.70 $18.53 $18.54 $18.54 46,881
2023-11-13 $19.15 $19.19 $19.01 $19.03 $19.03 14,733
2023-11-10 $19.17 $19.30 $19.07 $19.07 $19.07 20,671
2023-11-09 $18.99 $19.16 $18.94 $19.16 $19.16 1,121,059
2023-11-08 $19.15 $19.18 $19.07 $19.13 $19.13 30,789
2023-11-07 $19.18 $19.18 $19.09 $19.12 $19.12 88,428
2023-11-06 $18.93 $19.03 $18.93 $19.00 $19.00 226,822
2023-11-03 $18.97 $18.97 $18.80 $18.90 $18.90 410,771
2023-11-02 $19.23 $19.23 $19.10 $19.10 $19.10 368,584
2023-11-01 $19.60 $19.66 $19.48 $19.50 $19.50 1,013,611
2023-10-31 $19.68 $19.74 $19.66 $19.67 $19.67 4,160
2023-10-30 $19.83 $19.84 $19.72 $19.73 $19.73 159,578
2023-10-27 $19.88 $20.02 $19.87 $19.99 $19.99 71,586
2023-10-26 $19.85 $19.95 $19.79 $19.90 $19.90 97,892
2023-10-25 $19.70 $19.76 $19.61 $19.75 $19.75 9,250
2023-10-24 $19.68 $19.68 $19.60 $19.61 $19.61 62,425
2023-10-23 $19.84 $19.84 $19.64 $19.72 $19.72 41,522
2023-10-20 $19.64 $19.74 $19.57 $19.73 $19.73 70,306
2023-10-19 $19.45 $19.55 $19.34 $19.54 $19.54 17,769
2023-10-18 $19.20 $19.39 $19.20 $19.36 $19.36 231,082
2023-10-17 $19.16 $19.16 $18.97 $19.03 $19.03 4,629
2023-10-16 $19.20 $19.20 $19.02 $19.03 $19.03 11,646
2023-10-13 $19.03 $19.21 $19.02 $19.18 $19.18 79,992
2023-10-12 $18.83 $19.02 $18.83 $18.99 $18.99 25,502
2023-10-11 $18.81 $18.93 $18.79 $18.83 $18.83 39,393
2023-10-10 $18.93 $18.95 $18.82 $18.90 $18.90 108,500
2023-10-09 $19.30 $19.31 $19.15 $19.17 $19.17 16,759
2023-10-06 $19.37 $19.37 $19.08 $19.11 $19.11 119,881
2023-10-05 $19.42 $19.45 $19.31 $19.32 $19.32 96,199
2023-10-04 $19.49 $19.63 $19.48 $19.48 $19.48 62,609
2023-10-03 $19.48 $19.59 $19.42 $19.52 $19.52 144,235
2023-10-02 $19.14 $19.33 $19.11 $19.28 $19.28 235,761
2023-09-29 $18.79 $19.03 $18.77 $19.00 $19.00 62,667
2023-09-28 $19.06 $19.07 $18.88 $18.95 $18.95 395,138
2023-09-27 $18.99 $19.20 $18.95 $19.09 $19.09 402,030
2023-09-26 $18.92 $19.06 $18.90 $19.04 $19.04 162,855
2023-09-25 $18.84 $18.91 $18.78 $18.78 $18.78 132,628
2023-09-22 $18.59 $18.71 $18.57 $18.68 $18.68 555,591
2023-09-21 $18.58 $18.70 $18.55 $18.70 $18.70 258,964
2023-09-20 $18.21 $18.39 $18.19 $18.39 $18.39 5,363
2023-09-19 $18.53 $18.59 $18.52 $18.55 $18.33 22,579
2023-09-18 $18.60 $18.64 $18.57 $18.58 $18.37 22,329
2023-09-15 $18.43 $18.50 $18.38 $18.50 $18.28 34,353
2023-09-14 $18.56 $18.57 $18.44 $18.45 $18.24 98,891
2023-09-13 $18.65 $18.73 $18.65 $18.70 $18.48 17,181
2023-09-12 $18.65 $18.65 $18.59 $18.63 $18.41 15,038
2023-09-11 $18.59 $18.63 $18.53 $18.56 $18.56 77,694
2023-09-08 $18.73 $18.75 $18.70 $18.75 $18.75 7,425
2023-09-07 $18.70 $18.72 $18.68 $18.71 $18.71 19,131
2023-09-06 $18.59 $18.70 $18.59 $18.63 $18.63 117,503
2023-09-05 $18.48 $18.60 $18.48 $18.59 $18.59 114,090
2023-09-01 $18.32 $18.46 $18.32 $18.42 $18.42 136,262
2023-08-31 $18.33 $18.43 $18.33 $18.40 $18.40 12,784
2023-08-30 $18.29 $18.35 $18.25 $18.33 $18.33 178,201
2023-08-29 $18.54 $18.54 $18.29 $18.31 $18.31 108,941
2023-08-28 $18.56 $18.58 $18.54 $18.54 $18.54 6,651
2023-08-25 $18.71 $18.89 $18.71 $18.73 $18.73 19,996
2023-08-24 $18.68 $18.85 $18.64 $18.85 $18.85 80,266
2023-08-23 $18.65 $18.67 $18.56 $18.60 $18.60 31,799
2023-08-22 $18.66 $18.79 $18.66 $18.78 $18.78 86,822
2023-08-21 $18.76 $18.85 $18.72 $18.75 $18.75 32,424
2023-08-18 $18.95 $18.95 $18.78 $18.82 $18.82 181,839
2023-08-17 $18.62 $18.82 $18.62 $18.80 $18.80 301,658
2023-08-16 $18.55 $18.65 $18.51 $18.65 $18.65 184,411
2023-08-15 $18.38 $18.54 $18.38 $18.51 $18.51 108,072
2023-08-14 $18.40 $18.40 $18.27 $18.28 $18.28 7,866
2023-08-11 $18.18 $18.37 $18.14 $18.20 $18.20 52,014
2023-08-10 $17.91 $18.08 $17.91 $18.07 $18.07 39,892
2023-08-09 $18.10 $18.13 $18.07 $18.12 $18.12 14,472
2023-08-08 $18.19 $18.24 $18.12 $18.12 $18.12 144,360
2023-08-07 $18.11 $18.11 $18.01 $18.01 $18.01 4,375
2023-08-04 $18.07 $18.16 $17.99 $18.16 $18.16 22,613
2023-08-03 $18.33 $18.33 $18.18 $18.20 $18.20 11,170
2023-08-02 $18.02 $18.16 $18.02 $18.14 $18.14 171,482
2023-08-01 $17.78 $17.84 $17.73 $17.79 $17.79 18,286
2023-07-31 $17.55 $17.60 $17.55 $17.60 $17.60 3,379
2023-07-28 $17.60 $17.61 $17.52 $17.58 $17.58 6,445
2023-07-27 $17.51 $17.70 $17.51 $17.70 $17.70 61,503
2023-07-26 $17.80 $17.80 $17.61 $17.66 $17.66 14,473
2023-07-25 $17.75 $17.75 $17.66 $17.68 $17.68 12,752
2023-07-24 $17.74 $17.75 $17.69 $17.73 $17.73 9,194
2023-07-21 $17.67 $17.69 $17.65 $17.67 $17.67 95,983
2023-07-20 $17.68 $17.72 $17.62 $17.70 $17.70 56,308
2023-07-19 $17.56 $17.63 $17.55 $17.60 $17.60 232,446
2023-07-18 $17.66 $17.66 $17.59 $17.59 $17.59 54,316
2023-07-17 $17.77 $17.77 $17.67 $17.69 $17.69 9,581
2023-07-14 $17.55 $17.68 $17.55 $17.65 $17.65 172,436
2023-07-13 $17.60 $17.62 $17.55 $17.56 $17.56 86,074
2023-07-12 $17.94 $17.95 $17.82 $17.84 $17.84 298,160
2023-07-11 $18.25 $18.28 $18.18 $18.18 $18.18 71,738
2023-07-10 $18.37 $18.39 $18.34 $18.35 $18.35 238,651
2023-07-07 $18.51 $18.51 $18.31 $18.38 $18.38 87,076
2023-07-06 $18.47 $18.62 $18.47 $18.52 $18.52 83,529
2023-07-05 $18.11 $18.20 $18.11 $18.19 $18.19 69,282
2023-07-03 $18.00 $18.01 $17.98 $17.98 $17.98 12,982
2023-06-30 $18.04 $18.04 $17.96 $17.97 $17.97 94,145
2023-06-29 $18.23 $18.23 $18.18 $18.19 $18.19 14,232
2023-06-28 $18.19 $18.20 $18.12 $18.14 $18.14 12,959
2023-06-27 $18.28 $18.28 $18.15 $18.16 $18.16 158,158
2023-06-26 $18.33 $18.34 $18.29 $18.33 $18.33 37,445
2023-06-23 $18.33 $18.35 $18.29 $18.31 $18.31 31,526
2023-06-22 $18.08 $18.08 $18.02 $18.04 $18.04 8,881
2023-06-21 $18.00 $18.04 $17.87 $17.93 $17.93 62,864
2023-06-20 $18.08 $18.17 $18.08 $18.12 $17.94 108,569
2023-06-16 $17.79 $17.89 $17.79 $17.89 $17.89 3,809
2023-06-15 $18.05 $18.05 $17.84 $17.85 $17.85 19,321
2023-06-14 $17.97 $18.08 $17.94 $18.02 $18.02 14,463
2023-06-13 $18.07 $18.12 $18.04 $18.08 $18.08 45,752
2023-06-12 $18.28 $18.32 $18.26 $18.27 $18.27 10,931
2023-06-09 $18.30 $18.34 $18.30 $18.34 $18.34 12,104
2023-06-08 $18.39 $18.40 $18.30 $18.31 $18.31 100,646
2023-06-07 $18.37 $18.50 $18.33 $18.50 $18.50 50,605
2023-06-06 $18.41 $18.42 $18.31 $18.32 $18.32 16,778
2023-06-05 $18.41 $18.47 $18.39 $18.47 $18.47 19,882
2023-06-02 $18.37 $18.39 $18.33 $18.35 $18.35 404,433
2023-06-01 $18.73 $18.73 $18.57 $18.59 $18.59 335,506
2023-05-31 $18.88 $18.99 $18.85 $18.88 $18.88 62,727
2023-05-30 $18.54 $18.71 $18.54 $18.67 $18.67 17,133
2023-05-26 $18.56 $18.57 $18.46 $18.46 $18.46 51,234
2023-05-25 $18.62 $18.71 $18.62 $18.64 $18.64 69,956
2023-05-24 $18.52 $18.62 $18.52 $18.61 $18.61 87,499
2023-05-23 $18.21 $18.33 $18.21 $18.33 $18.33 276,673
2023-05-22 $18.06 $18.10 $18.04 $18.07 $18.07 156,644
2023-05-19 $18.10 $18.11 $18.06 $18.07 $18.07 29,364
2023-05-18 $18.20 $18.26 $18.17 $18.17 $18.17 13,589
2023-05-17 $18.17 $18.26 $18.12 $18.14 $18.14 16,821
2023-05-16 $18.17 $18.22 $18.16 $18.22 $18.22 3,070
2023-05-15 $18.09 $18.09 $18.05 $18.05 $18.05 1,522
2023-05-12 $18.13 $18.23 $18.12 $18.16 $18.16 11,736
2023-05-11 $18.18 $18.27 $18.15 $18.15 $18.15 3,400
2023-05-10 $18.18 $18.18 $18.05 $18.05 $18.05 5,466
2023-05-09 $18.10 $18.10 $18.03 $18.04 $18.04 6,112
2023-05-08 $17.91 $17.98 $17.91 $17.96 $17.96 39,152
2023-05-05 $18.16 $18.16 $17.94 $17.95 $17.95 17,898
2023-05-04 $18.26 $18.28 $18.18 $18.23 $18.23 9,455
2023-05-03 $18.18 $18.20 $18.07 $18.20 $18.20 53,306
2023-05-02 $18.19 $18.32 $18.19 $18.22 $18.22 46,901
2023-05-01 $18.01 $18.04 $17.96 $18.02 $18.02 59,218
2023-04-28 $18.13 $18.13 $18.01 $18.03 $18.03 53,157
2023-04-27 $18.15 $18.15 $18.00 $18.00 $18.00 26,763
2023-04-26 $18.09 $18.23 $18.09 $18.20 $18.20 25,075
2023-04-25 $18.04 $18.20 $18.04 $18.20 $18.20 18,978
2023-04-24 $17.97 $17.99 $17.95 $17.95 $17.95 26,635
2023-04-21 $18.05 $18.11 $17.97 $17.99 $17.99 36,403
2023-04-20 $18.13 $18.13 $18.04 $18.05 $18.05 313,294
2023-04-19 $18.09 $18.09 $18.04 $18.08 $18.08 33,494
2023-04-18 $18.00 $18.05 $17.99 $18.00 $18.00 12,267
2023-04-17 $18.10 $18.17 $18.09 $18.10 $18.10 18,275
2023-04-14 $17.96 $18.12 $17.95 $18.05 $18.05 108,964
2023-04-13 $18.06 $18.07 $17.97 $17.98 $17.98 172,599
2023-04-12 $18.14 $18.25 $18.12 $18.20 $18.20 185,946
2023-04-11 $18.33 $18.35 $18.29 $18.32 $18.32 9,148
2023-04-10 $18.50 $18.50 $18.38 $18.38 $18.38 14,192
2023-04-06 $18.43 $18.45 $18.30 $18.37 $18.37 178,888
2023-04-05 $18.40 $18.49 $18.38 $18.44 $18.44 59,127
2023-04-04 $18.30 $18.35 $18.24 $18.31 $18.31 62,004
2023-04-03 $18.39 $18.41 $18.28 $18.28 $18.28 105,378
2023-03-31 $18.46 $18.48 $18.41 $18.43 $18.43 110,147
2023-03-30 $18.58 $18.58 $18.51 $18.52 $18.52 78,383
2023-03-29 $18.78 $18.81 $18.73 $18.75 $18.75 24,887
2023-03-28 $18.99 $19.01 $18.95 $18.97 $18.97 48,639
2023-03-27 $19.01 $19.08 $18.96 $18.99 $18.99 40,797
2023-03-24 $19.25 $19.33 $19.15 $19.15 $19.15 92,893
2023-03-23 $18.94 $19.13 $18.82 $19.10 $19.10 70,804
2023-03-22 $18.96 $19.09 $18.76 $19.08 $19.08 368,875
2023-03-21 $19.15 $19.23 $19.06 $19.06 $18.94 159,636
2023-03-20 $19.52 $19.52 $19.37 $19.43 $19.31 210,863
2023-03-17 $19.69 $19.79 $19.65 $19.72 $19.60 248,453
2023-03-16 $19.89 $19.89 $19.49 $19.49 $19.37 106,794
2023-03-15 $19.92 $20.02 $19.76 $19.76 $19.64 105,369
2023-03-14 $19.26 $19.32 $19.18 $19.20 $19.08 93,538
2023-03-13 $19.50 $19.54 $19.29 $19.46 $19.34 82,724
2023-03-10 $19.06 $19.31 $19.04 $19.28 $19.16 326,362
2023-03-09 $18.89 $19.11 $18.86 $19.10 $18.98 258,336
2023-03-08 $18.97 $19.01 $18.90 $18.93 $18.81 70,369
2023-03-07 $18.77 $19.06 $18.76 $19.02 $18.90 154,056
2023-03-06 $18.70 $18.74 $18.65 $18.73 $18.62 174,816
2023-03-03 $18.84 $18.86 $18.67 $18.69 $18.58 50,246
2023-03-02 $19.13 $19.13 $18.93 $18.93 $18.81 29,816
2023-03-01 $18.95 $19.03 $18.90 $18.97 $18.97 178,189
2023-02-28 $18.97 $19.07 $18.95 $19.06 $19.06 29,022
2023-02-27 $18.96 $19.00 $18.90 $18.94 $18.94 116,308
2023-02-24 $19.14 $19.23 $19.13 $19.20 $19.20 311,913
2023-02-23 $18.87 $18.98 $18.82 $18.83 $18.83 17,663
2023-02-22 $18.83 $18.95 $18.83 $18.94 $18.94 95,961
2023-02-21 $18.73 $18.83 $18.70 $18.83 $18.83 58,095
2023-02-17 $18.72 $18.77 $18.59 $18.60 $18.60 18,246
2023-02-16 $18.71 $18.73 $18.54 $18.63 $18.63 178,764
2023-02-15 $18.71 $18.71 $18.53 $18.53 $18.53 50,409
2023-02-14 $18.57 $18.62 $18.38 $18.46 $18.46 231,915
2023-02-13 $18.64 $18.67 $18.45 $18.45 $18.45 300,181
2023-02-10 $18.68 $18.72 $18.68 $18.69 $18.69 34,665
2023-02-09 $18.38 $18.62 $18.33 $18.60 $18.60 115,237
2023-02-08 $18.55 $18.64 $18.53 $18.63 $18.63 23,934
2023-02-07 $18.76 $18.78 $18.49 $18.51 $18.51 24,621
2023-02-06 $18.63 $18.80 $18.63 $18.64 $18.64 63,857
2023-02-03 $18.48 $18.50 $18.32 $18.45 $18.45 258,658
2023-02-02 $18.19 $18.35 $18.19 $18.27 $18.27 364,100
2023-02-01 $18.42 $18.56 $18.20 $18.25 $18.25 942,954
2023-01-31 $18.58 $18.61 $18.40 $18.40 $18.40 149,761
2023-01-30 $18.50 $18.53 $18.39 $18.53 $18.53 224,710
2023-01-27 $18.47 $18.47 $18.36 $18.39 $18.39 47,174
2023-01-26 $18.34 $18.49 $18.34 $18.37 $18.37 27,280
2023-01-25 $18.57 $18.57 $18.34 $18.34 $18.34 60,445
2023-01-24 $18.58 $18.61 $18.45 $18.49 $18.49 38,130
2023-01-23 $18.60 $18.62 $18.46 $18.48 $18.48 235,918
2023-01-20 $18.75 $18.75 $18.52 $18.52 $18.52 124,796
2023-01-19 $18.74 $18.78 $18.65 $18.68 $18.68 76,302
2023-01-18 $18.36 $18.66 $18.34 $18.64 $18.64 534,636
2023-01-17 $18.56 $18.63 $18.51 $18.60 $18.60 64,402
2023-01-13 $18.81 $18.81 $18.64 $18.65 $18.65 155,601
2023-01-12 $18.86 $19.04 $18.69 $18.75 $18.75 140,038
2023-01-11 $19.03 $19.11 $19.00 $19.02 $19.02 164,777
2023-01-10 $19.21 $19.27 $19.14 $19.14 $19.14 160,911
2023-01-09 $19.11 $19.22 $19.02 $19.22 $19.22 638,172
2023-01-06 $19.68 $19.73 $19.27 $19.27 $19.27 174,931
2023-01-05 $19.74 $19.81 $19.72 $19.80 $19.80 197,128
2023-01-04 $19.57 $19.68 $19.51 $19.56 $19.56 118,938
2023-01-03 $19.75 $19.93 $19.65 $19.85 $19.85 528,963
2022-12-30 $19.90 $20.02 $19.84 $20.00 $20.00 783,256
2022-12-29 $19.89 $19.89 $19.75 $19.81 $19.81 112,270
2022-12-28 $19.83 $20.09 $19.79 $20.08 $20.08 46,448
2022-12-27 $19.89 $19.94 $19.82 $19.88 $19.88 211,176
2022-12-23 $19.99 $20.05 $19.89 $19.93 $19.93 17,700
2022-12-22 $19.90 $20.15 $19.90 $19.99 $19.99 52,825
2022-12-21 $20.04 $20.04 $19.87 $19.96 $19.85 250,920
2022-12-20 $20.18 $20.18 $20.04 $20.14 $20.03 393,651
2022-12-19 $20.12 $20.26 $20.07 $20.19 $20.07 330,986
2022-12-16 $20.12 $20.23 $20.05 $20.15 $20.04 276,918
2022-12-15 $19.73 $20.01 $19.73 $19.98 $19.87 439,257
2022-12-14 $19.40 $19.58 $19.29 $19.45 $19.34 270,111
2022-12-13 $19.16 $19.51 $19.16 $19.43 $19.32 257,495
2022-12-12 $19.80 $19.84 $19.71 $19.71 $19.60 109,963
2022-12-09 $19.73 $19.79 $19.63 $19.79 $19.68 181,339
2022-12-08 $19.91 $19.94 $19.78 $19.79 $19.67 94,735
2022-12-07 $19.89 $19.94 $19.80 $19.88 $19.77 380,924
2022-12-06 $19.75 $19.96 $19.71 $19.89 $19.89 230,162
2022-12-05 $19.57 $19.83 $19.54 $19.78 $19.78 140,128
2022-12-02 $19.67 $19.68 $19.46 $19.52 $19.52 248,077
2022-12-01 $19.48 $19.60 $19.42 $19.49 $19.49 417,597
2022-11-30 $19.87 $20.06 $19.62 $19.69 $19.69 283,746
2022-11-29 $20.06 $20.08 $19.93 $20.05 $20.05 781,384
2022-11-28 $19.92 $20.10 $19.85 $20.09 $20.09 191,576
2022-11-25 $19.90 $19.90 $19.81 $19.84 $19.84 18,808
2022-11-23 $20.09 $20.09 $19.90 $19.94 $19.94 397,694
2022-11-22 $20.28 $20.30 $20.14 $20.15 $20.15 229,739
2022-11-21 $20.42 $20.51 $20.40 $20.41 $20.41 65,765
2022-11-18 $20.20 $20.34 $20.20 $20.28 $20.28 238,667
2022-11-17 $20.56 $20.56 $20.29 $20.32 $20.32 56,823
2022-11-16 $20.19 $20.34 $20.19 $20.30 $20.30 286,326
2022-11-15 $20.03 $20.41 $20.01 $20.25 $20.25 220,860
2022-11-14 $20.30 $20.36 $20.20 $20.35 $20.35 84,423
2022-11-11 $20.36 $20.44 $20.12 $20.14 $20.14 1,454,900
2022-11-10 $20.91 $21.00 $20.57 $20.58 $20.58 384,655
2022-11-09 $21.61 $21.78 $21.48 $21.78 $21.78 140,488
2022-11-08 $21.54 $21.60 $21.33 $21.47 $21.47 373,294
2022-11-07 $21.65 $21.79 $21.61 $21.70 $21.70 536,575
2022-11-04 $22.01 $22.13 $21.74 $21.75 $21.75 223,909
2022-11-03 $22.80 $22.81 $22.58 $22.68 $22.68 1,378,145
2022-11-02 $22.12 $22.48 $21.83 $22.43 $22.43 279,973
2022-11-01 $21.89 $22.23 $21.86 $22.13 $22.13 680,240
2022-10-31 $22.34 $22.39 $22.28 $22.33 $22.33 134,854
2022-10-28 $22.38 $22.40 $22.10 $22.10 $22.10 106,579
2022-10-27 $22.22 $22.33 $22.02 $22.33 $22.33 127,595
2022-10-26 $22.32 $22.35 $21.96 $22.16 $22.16 1,304,804
2022-10-25 $22.68 $22.68 $22.30 $22.34 $22.34 260,415
2022-10-24 $22.90 $23.01 $22.74 $22.81 $22.81 110,633
2022-10-21 $23.47 $23.55 $22.82 $22.82 $22.82 292,243
2022-10-20 $23.18 $23.28 $22.90 $23.25 $23.25 345,867
2022-10-19 $23.11 $23.32 $23.05 $23.18 $23.18 243,810
2022-10-18 $22.69 $23.06 $22.69 $22.87 $22.87 290,882
2022-10-17 $23.13 $23.13 $22.95 $23.05 $23.05 152,576
2022-10-14 $23.11 $23.65 $23.07 $23.65 $23.65 434,352
2022-10-13 $24.28 $24.46 $23.18 $23.29 $23.29 370,562
2022-10-12 $23.73 $23.81 $23.63 $23.75 $23.75 185,623
2022-10-11 $23.59 $23.75 $23.32 $23.70 $23.70 371,937
2022-10-10 $23.33 $23.56 $23.29 $23.44 $23.44 889,046
2022-10-07 $23.05 $23.37 $23.02 $23.27 $23.27 308,514
2022-10-06 $22.81 $22.95 $22.68 $22.91 $22.91 369,448
2022-10-05 $22.64 $22.77 $22.40 $22.53 $22.53 98,720
2022-10-04 $22.57 $22.59 $22.25 $22.28 $22.28 736,908
2022-10-03 $23.44 $23.52 $23.12 $23.22 $23.22 794,026
2022-09-30 $23.70 $23.72 $23.37 $23.67 $23.67 174,199
2022-09-29 $23.65 $23.90 $23.56 $23.56 $23.56 189,823
2022-09-28 $23.87 $23.94 $23.24 $23.30 $23.30 373,566
2022-09-27 $23.62 $24.01 $23.49 $23.75 $23.75 636,510
2022-09-26 $23.62 $23.84 $23.41 $23.71 $23.71 349,103
2022-09-23 $23.18 $23.54 $23.15 $23.38 $23.38 363,215
2022-09-22 $22.51 $22.74 $22.44 $22.65 $22.65 225,670
2022-09-21 $22.35 $22.58 $22.15 $22.56 $22.56 341,804
2022-09-20 $22.23 $22.41 $22.20 $22.28 $22.28 367,881
2022-09-19 $22.25 $22.25 $21.89 $21.91 $21.91 357,543
2022-09-16 $22.20 $22.20 $21.92 $21.98 $21.98 230,462
2022-09-15 $21.80 $21.88 $21.65 $21.86 $21.86 148,448
2022-09-14 $21.66 $21.77 $21.57 $21.63 $21.63 347,592
2022-09-13 $21.40 $21.74 $21.28 $21.73 $21.73 358,330
2022-09-12 $21.01 $21.03 $20.90 $21.00 $21.00 258,748
2022-09-09 $21.41 $21.42 $21.26 $21.29 $21.29 612,034
2022-09-08 $22.13 $22.13 $21.81 $21.85 $21.85 67,806
2022-09-07 $22.20 $22.20 $21.84 $21.84 $21.84 116,192
2022-09-06 $22.00 $22.10 $21.88 $22.07 $22.07 177,317
2022-09-02 $21.62 $22.05 $21.50 $21.99 $21.99 106,863
2022-09-01 $21.92 $22.04 $21.83 $21.84 $21.84 804,326
2022-08-31 $21.40 $21.56 $21.38 $21.56 $21.56 37,918
2022-08-30 $21.13 $21.42 $21.10 $21.38 $21.38 76,465
2022-08-29 $21.34 $21.39 $21.17 $21.26 $21.26 199,563
2022-08-26 $20.69 $21.21 $20.68 $21.19 $21.19 466,599
2022-08-25 $20.86 $20.86 $20.65 $20.65 $20.65 33,139
2022-08-24 $20.99 $21.00 $20.81 $20.90 $20.90 60,796
2022-08-23 $20.99 $20.99 $20.74 $20.91 $20.91 103,372
2022-08-22 $20.80 $20.96 $20.77 $20.89 $20.89 346,734
2022-08-19 $20.45 $20.60 $20.45 $20.54 $20.54 443,657
2022-08-18 $20.21 $20.34 $20.21 $20.28 $20.28 82,940
2022-08-17 $20.25 $20.30 $20.10 $20.19 $20.19 108,396
2022-08-16 $20.17 $20.17 $20.01 $20.02 $20.02 88,330
2022-08-15 $20.07 $20.12 $20.02 $20.02 $20.02 87,296
2022-08-12 $20.04 $20.09 $19.90 $19.90 $19.90 115,218
2022-08-11 $19.98 $20.09 $19.92 $20.06 $20.06 233,037
2022-08-10 $20.07 $20.15 $19.99 $20.05 $20.05 125,359
2022-08-09 $20.40 $20.53 $20.40 $20.50 $20.50 55,039
2022-08-08 $20.28 $20.43 $20.21 $20.40 $20.40 95,510
2022-08-05 $20.55 $20.56 $20.43 $20.45 $20.45 76,147
2022-08-04 $20.36 $20.37 $20.27 $20.29 $20.29 58,491
2022-08-03 $20.42 $20.54 $20.36 $20.39 $20.39 1,017,072
2022-08-02 $20.34 $20.50 $20.31 $20.50 $20.50 310,715
2022-08-01 $20.23 $20.30 $20.11 $20.20 $20.20 501,709
2022-07-29 $20.47 $20.50 $20.22 $20.26 $20.26 271,491
2022-07-28 $20.65 $20.75 $20.47 $20.48 $20.48 93,452
2022-07-27 $20.90 $20.95 $20.59 $20.60 $20.60 562,600
2022-07-26 $20.98 $21.10 $20.95 $21.10 $21.10 75,328
2022-07-25 $20.82 $20.90 $20.79 $20.82 $20.82 106,075
2022-07-22 $20.82 $21.05 $20.75 $20.96 $20.96 58,987
2022-07-21 $21.20 $21.20 $20.90 $20.93 $20.93 98,818
2022-07-20 $21.04 $21.22 $21.01 $21.15 $21.15 218,426
2022-07-19 $21.18 $21.19 $20.99 $20.99 $20.99 174,899
2022-07-18 $21.35 $21.61 $21.31 $21.57 $21.57 347,089
2022-07-15 $21.87 $21.95 $21.66 $21.68 $21.68 79,161
2022-07-14 $22.19 $22.34 $22.01 $22.03 $22.03 406,253
2022-07-13 $21.98 $21.98 $21.64 $21.73 $21.73 83,962
2022-07-12 $21.74 $21.74 $21.54 $21.68 $21.68 142,872
2022-07-11 $21.61 $21.79 $21.55 $21.68 $21.68 302,536
2022-07-08 $21.42 $21.51 $21.28 $21.36 $21.36 311,686
2022-07-07 $21.53 $21.53 $21.38 $21.39 $21.39 100,506
2022-07-06 $21.75 $21.86 $21.66 $21.71 $21.71 85,269
2022-07-05 $21.95 $22.03 $21.72 $21.73 $21.73 274,985
2022-07-01 $21.58 $21.65 $21.26 $21.27 $21.27 400,601
2022-06-30 $21.60 $21.66 $21.29 $21.31 $21.31 375,694
2022-06-29 $21.11 $21.21 $21.06 $21.21 $21.21 180,726
2022-06-28 $20.83 $21.10 $20.74 $21.10 $21.10 53,362
2022-06-27 $20.90 $21.00 $20.84 $20.98 $20.98 62,667
2022-06-24 $21.21 $21.26 $20.87 $20.87 $20.87 98,902
2022-06-23 $21.57 $21.74 $21.51 $21.52 $21.52 145,542
2022-06-22 $21.58 $21.58 $21.32 $21.47 $21.47 33,106
2022-06-21 $21.28 $21.36 $21.24 $21.36 $21.36 69,933
2022-06-17 $21.60 $21.80 $21.49 $21.68 $21.68 282,719
2022-06-16 $21.66 $21.72 $21.46 $21.58 $21.58 157,492
2022-06-15 $21.30 $21.51 $21.01 $21.10 $21.10 161,150
2022-06-14 $21.36 $21.71 $21.28 $21.56 $21.56 101,995
2022-06-13 $21.19 $21.37 $21.08 $21.31 $21.31 142,037
2022-06-10 $20.52 $20.70 $20.52 $20.66 $20.66 163,576
2022-06-09 $19.86 $20.17 $19.81 $20.17 $20.17 359,495
2022-06-08 $19.67 $19.77 $19.61 $19.75 $19.75 40,904
2022-06-07 $19.73 $19.73 $19.46 $19.47 $19.47 20,638
2022-06-06 $19.39 $19.56 $19.36 $19.52 $19.52 19,184
2022-06-03 $19.58 $19.65 $19.55 $19.61 $19.61 77,600
2022-06-02 $19.60 $19.62 $19.33 $19.33 $19.33 15,662
2022-06-01 $19.41 $19.80 $19.41 $19.74 $19.74 268,758
2022-05-31 $19.48 $19.57 $19.41 $19.53 $19.53 819,369
2022-05-27 $19.51 $19.58 $19.43 $19.43 $19.43 27,732
2022-05-26 $19.86 $19.86 $19.62 $19.67 $19.67 34,153
2022-05-25 $20.01 $20.01 $19.79 $19.89 $19.89 150,237
2022-05-24 $19.90 $20.01 $19.83 $19.90 $19.90 43,004
2022-05-23 $19.97 $20.01 $19.81 $19.86 $19.86 223,077
2022-05-20 $20.11 $20.45 $20.08 $20.21 $20.21 215,637
2022-05-19 $20.57 $20.57 $20.22 $20.34 $20.34 102,653
2022-05-18 $20.23 $20.56 $20.21 $20.54 $20.54 105,706
2022-05-17 $20.08 $20.20 $20.04 $20.07 $20.07 106,888
2022-05-16 $20.53 $20.60 $20.34 $20.44 $20.44 79,685
2022-05-13 $20.73 $20.73 $20.45 $20.46 $20.46 134,205
2022-05-12 $21.13 $21.21 $20.87 $21.05 $21.05 170,715
2022-05-11 $20.81 $21.02 $20.55 $21.02 $21.02 231,764
2022-05-10 $20.63 $21.01 $20.63 $20.87 $20.87 84,839
2022-05-09 $20.79 $21.05 $20.78 $21.02 $21.02 281,520
2022-05-06 $20.37 $20.52 $20.31 $20.42 $20.42 77,642
2022-05-05 $19.87 $20.35 $19.87 $20.23 $20.23 199,119
2022-05-04 $19.91 $20.07 $19.55 $19.59 $19.59 307,511
2022-05-03 $19.96 $20.00 $19.86 $19.93 $19.93 91,616
2022-05-02 $20.11 $20.31 $20.04 $20.10 $20.10 428,293
2022-04-29 $19.74 $20.05 $19.61 $20.05 $20.05 187,743
2022-04-28 $19.95 $20.06 $19.76 $19.78 $19.78 27,644
2022-04-27 $20.08 $20.20 $19.96 $20.07 $20.07 26,249
2022-04-26 $19.79 $20.19 $19.78 $20.19 $20.19 105,383
2022-04-25 $19.75 $19.89 $19.62 $19.63 $19.63 75,250
2022-04-22 $19.24 $19.55 $19.24 $19.55 $19.55 79,851
2022-04-21 $18.85 $19.25 $18.83 $19.22 $19.22 19,824
2022-04-20 $19.01 $19.04 $18.96 $19.01 $19.01 26,254
2022-04-19 $19.36 $19.36 $19.15 $19.16 $19.16 259,430
2022-04-18 $19.18 $19.26 $19.12 $19.23 $19.23 35,779
2022-04-14 $19.02 $19.14 $18.95 $19.12 $19.12 62,435
2022-04-13 $19.26 $19.26 $19.03 $19.04 $19.04 60,122
2022-04-12 $19.09 $19.30 $19.04 $19.26 $19.26 22,325
2022-04-11 $19.00 $19.11 $18.96 $19.10 $19.10 17,627
2022-04-08 $18.98 $19.00 $18.85 $18.93 $18.93 34,056
2022-04-07 $18.95 $19.04 $18.86 $18.91 $18.91 758,867
2022-04-06 $18.96 $19.06 $18.88 $18.95 $18.95 51,837
2022-04-05 $18.59 $18.78 $18.56 $18.72 $18.72 37,228
2022-04-04 $18.61 $18.61 $18.48 $18.48 $18.48 22,811
2022-04-01 $18.63 $18.70 $18.56 $18.56 $18.56 886,553
2022-03-31 $18.54 $18.73 $18.54 $18.73 $18.73 914,816
2022-03-30 $18.41 $18.50 $18.38 $18.44 $18.44 370,114
2022-03-29 $18.34 $18.51 $18.29 $18.36 $18.36 1,386,720
2022-03-28 $18.85 $18.90 $18.75 $18.75 $18.75 32,865
2022-03-25 $18.75 $18.85 $18.70 $18.72 $18.72 22,868
2022-03-24 $18.85 $18.85 $18.74 $18.74 $18.74 5,629
2022-03-23 $18.85 $18.89 $18.80 $18.89 $18.89 142,594
2022-03-22 $18.73 $18.73 $18.63 $18.65 $18.65 275,515
2022-03-21 $18.76 $18.87 $18.73 $18.84 $18.84 51,797
2022-03-18 $19.07 $19.07 $18.72 $18.73 $18.73 51,148
2022-03-17 $19.16 $19.16 $18.89 $18.90 $18.90 50,287
2022-03-16 $19.37 $19.54 $19.06 $19.06 $19.06 377,321
2022-03-15 $19.87 $19.94 $19.73 $19.77 $19.77 18,031
2022-03-14 $19.85 $20.01 $19.72 $19.96 $19.96 150,348
2022-03-11 $19.79 $20.18 $19.75 $20.16 $20.16 54,093
2022-03-10 $19.99 $20.05 $19.82 $19.96 $19.96 111,092
2022-03-09 $19.94 $20.00 $19.58 $19.67 $19.67 187,927
2022-03-08 $20.55 $20.80 $20.16 $20.55 $20.55 258,968
2022-03-07 $20.22 $20.83 $20.22 $20.75 $20.75 139,883
2022-03-04 $20.08 $20.27 $20.04 $20.09 $20.09 58,390
2022-03-03 $19.25 $19.59 $19.25 $19.52 $19.52 118,448
2022-03-02 $19.29 $19.32 $19.11 $19.15 $19.15 272,321
2022-03-01 $19.06 $19.50 $19.03 $19.40 $19.40 794,793
2022-02-28 $19.03 $19.06 $18.78 $18.99 $18.99 91,545
2022-02-25 $18.97 $18.97 $18.64 $18.65 $18.65 316,554
2022-02-24 $19.57 $19.57 $19.12 $19.13 $19.13 130,668
2022-02-23 $18.52 $18.89 $18.52 $18.85 $18.85 61,805
2022-02-22 $18.62 $18.80 $18.57 $18.72 $18.72 333,128
2022-02-18 $18.43 $18.54 $18.38 $18.50 $18.50 20,130
2022-02-17 $18.25 $18.42 $18.25 $18.42 $18.42 195,987
2022-02-16 $18.24 $18.25 $18.10 $18.13 $18.13 47,298
2022-02-15 $18.33 $18.33 $18.19 $18.19 $18.19 104,644
2022-02-14 $18.48 $18.62 $18.48 $18.54 $18.54 68,094
2022-02-11 $18.17 $18.45 $18.12 $18.44 $18.44 801,978
2022-02-10 $18.17 $18.17 $17.94 $18.15 $18.15 149,938
2022-02-09 $17.98 $17.98 $17.93 $17.93 $17.93 852,790
2022-02-08 $18.30 $18.30 $18.21 $18.21 $18.21 6,923
2022-02-07 $18.34 $18.37 $18.23 $18.32 $18.32 23,241
2022-02-04 $18.43 $18.46 $18.28 $18.36 $18.36 76,337
2022-02-03 $18.27 $18.38 $18.22 $18.38 $18.38 20,101
2022-02-02 $18.11 $18.18 $18.09 $18.12 $18.12 56,570
2022-02-01 $18.34 $18.43 $18.26 $18.26 $18.26 905,859
2022-01-31 $18.68 $18.70 $18.40 $18.40 $18.40 14,841
2022-01-28 $18.89 $18.97 $18.70 $18.70 $18.70 24,600
2022-01-27 $18.65 $18.83 $18.56 $18.76 $18.76 28,164
2022-01-26 $18.39 $18.71 $18.34 $18.66 $18.66 463,376
2022-01-25 $18.69 $18.84 $18.49 $18.58 $18.58 111,524
2022-01-24 $18.68 $18.93 $18.49 $18.51 $18.51 83,784
2022-01-21 $18.12 $18.30 $18.12 $18.29 $18.29 422,313
2022-01-20 $17.96 $18.09 $17.95 $18.09 $18.09 4,891
2022-01-19 $17.86 $17.97 $17.86 $17.97 $17.97 5,641
2022-01-18 $17.91 $17.99 $17.90 $17.94 $17.94 43,627
2022-01-14 $17.74 $17.81 $17.69 $17.71 $17.71 30,352
2022-01-13 $17.55 $17.69 $17.55 $17.69 $17.69 11,368
2022-01-12 $17.62 $17.63 $17.56 $17.56 $17.56 17,579
2022-01-11 $17.80 $17.81 $17.73 $17.74 $17.74 35,519
2022-01-10 $17.97 $18.07 $17.92 $17.93 $17.93 221,568
2022-01-07 $17.84 $17.84 $17.76 $17.76 $17.76 3,584
2022-01-06 $17.83 $17.84 $17.79 $17.80 $17.80 19,520
2022-01-05 $17.48 $17.72 $17.48 $17.72 $17.72 9,711
2022-01-04 $17.58 $17.62 $17.53 $17.58 $17.58 7,836
2022-01-03 $17.69 $17.76 $17.68 $17.69 $17.69 139,270
2021-12-31 $17.77 $17.78 $17.71 $17.78 $17.78 9,244
2021-12-30 $17.70 $17.78 $17.70 $17.78 $17.78 4,831
2021-12-29 $17.75 $17.75 $17.71 $17.72 $17.72 1,481
2021-12-28 $17.71 $17.73 $17.68 $17.71 $17.71 3,318
2021-12-27 $17.86 $17.86 $17.74 $17.75 $17.75 3,690
2021-12-23 $17.94 $17.94 $17.84 $17.89 $17.89 900,200
2021-12-22 $18.23 $18.23 $17.96 $17.96 $17.96 61,287
2021-12-21 $18.26 $18.27 $18.16 $18.16 $18.16 2,345
2021-12-20 $18.44 $18.46 $18.36 $18.37 $18.37 12,675
2021-12-17 $18.21 $18.34 $18.19 $18.31 $18.31 35,766
2021-12-16 $18.00 $18.14 $18.00 $18.09 $18.09 21,176
2021-12-15 $18.33 $18.33 $18.08 $18.10 $18.10 7,285
2021-12-14 $18.27 $18.41 $18.26 $18.37 $18.37 1,766
2021-12-13 $18.25 $18.25 $18.20 $18.25 $18.25 3,447
2021-12-10 $18.08 $18.09 $18.07 $18.08 $18.08 54,883
2021-12-09 $18.10 $18.13 $18.08 $18.13 $18.13 13,075
2021-12-08 $17.98 $18.03 $17.95 $17.96 $17.96 30,060
2021-12-07 $18.14 $18.17 $18.02 $18.02 $18.02 9,066
2021-12-06 $18.44 $18.50 $18.38 $18.38 $18.38 10,517
2021-12-03 $18.47 $18.67 $18.47 $18.55 $18.55 51,952
2021-12-02 $18.53 $18.57 $18.45 $18.50 $18.50 108,161
2021-12-01 $18.37 $18.70 $18.32 $18.70 $18.70 364,410
2021-11-30 $18.50 $18.73 $18.50 $18.63 $18.63 871,528
2021-11-29 $18.42 $18.51 $18.42 $18.45 $18.45 1,615
2021-11-26 $18.50 $18.59 $18.48 $18.56 $18.56 1,936
2021-11-24 $18.16 $18.16 $18.08 $18.08 $18.08 2,233
2021-11-23 $18.03 $18.04 $17.97 $17.97 $17.97 1,155
2021-11-22 $17.86 $17.94 $17.83 $17.94 $17.94 2,823
2021-11-19 $17.80 $17.84 $17.78 $17.84 $17.84 2,243
2021-11-18 $17.72 $17.76 $17.69 $17.70 $17.70 2,057
2021-11-17 $17.71 $17.74 $17.71 $17.71 $17.71 916
2021-11-16 $17.64 $17.68 $17.64 $17.68 $17.68 8,621
2021-11-15 $17.60 $17.66 $17.59 $17.66 $17.66 23,285
2021-11-12 $17.67 $17.68 $17.61 $17.63 $17.63 4,903
2021-11-11 $17.73 $17.73 $17.66 $17.73 $17.73 328,937
2021-11-10 $17.63 $17.81 $17.63 $17.79 $17.79 163,565
2021-11-09 $17.53 $17.61 $17.53 $17.57 $17.57 2,229
2021-11-08 $17.51 $17.54 $17.51 $17.54 $17.54 799
2021-11-05 $17.56 $17.58 $17.55 $17.55 $17.55 1,462
2021-11-04 $17.59 $17.62 $17.57 $17.57 $17.57 3,864
2021-11-03 $17.71 $17.71 $17.54 $17.56 $17.56 4,412
2021-11-02 $17.70 $17.70 $17.67 $17.70 $17.70 2,375
2021-11-01 $17.72 $17.73 $17.67 $17.67 $17.67 3,037
2021-10-29 $17.86 $17.88 $17.83 $17.83 $17.83 3,680
2021-10-28 $17.81 $17.81 $17.73 $17.73 $17.73 3,081
2021-10-27 $17.82 $17.89 $17.81 $17.89 $17.89 3,401
2021-10-26 $17.77 $17.83 $17.76 $17.83 $17.83 5,668
2021-10-25 $17.91 $17.91 $17.87 $17.87 $17.87 1,223
2021-10-22 $17.81 $17.90 $17.80 $17.84 $17.84 59,405
2021-10-21 $17.96 $17.96 $17.94 $17.95 $17.95 963
2021-10-20 $17.92 $17.92 $17.84 $17.86 $17.86 4,325
2021-10-19 $17.90 $17.91 $17.90 $17.91 $17.91 1,529
2021-10-18 $18.09 $18.09 $18.03 $18.03 $18.03 8,695
2021-10-15 $17.98 $17.98 $17.96 $17.96 $17.96 10,094
2021-10-14 $18.13 $18.13 $18.11 $18.11 $18.11 750
2021-10-13 $18.35 $18.42 $18.29 $18.30 $18.30 337,006
2021-10-12 $18.44 $18.47 $18.44 $18.47 $18.47 1,108
2021-10-11 $18.38 $18.47 $18.34 $18.47 $18.47 125,506
2021-10-08 $18.42 $18.42 $18.41 $18.42 $18.42 4,645
2021-10-07 $18.48 $18.48 $18.36 $18.40 $18.40 15,307
2021-10-06 $18.71 $18.82 $18.57 $18.57 $18.57 17,495
2021-10-05 $18.53 $18.53 $18.41 $18.44 $18.44 285,989
2021-10-04 $18.46 $18.65 $18.46 $18.57 $18.57 3,986
2021-10-01 $18.44 $18.56 $18.39 $18.39 $18.39 29,740
2021-09-30 $18.33 $18.50 $18.32 $18.45 $18.45 204,942
2021-09-29 $18.32 $18.38 $18.29 $18.38 $18.38 12,316
2021-09-28 $18.26 $18.36 $18.26 $18.34 $18.34 163,387
2021-09-27 $17.95 $17.95 $17.95 $17.95 $17.95 115
2021-09-24 $17.92 $17.92 $17.92 $17.92 $17.92 375
2021-09-23 $17.74 $17.79 $17.74 $17.77 $17.77 2,177
2021-09-22 $17.95 $17.98 $17.95 $17.95 $17.95 56,103
2021-09-21 $17.99 $18.08 $17.99 $18.05 $18.05 14,837
2021-09-20 $18.30 $18.35 $18.23 $18.24 $18.24 265,754
2021-09-17 $17.87 $17.93 $17.87 $17.88 $17.88 1,514
2021-09-16 $17.70 $17.76 $17.67 $17.67 $17.67 6,135
2021-09-15 $17.72 $17.72 $17.65 $17.65 $17.65 13,889
2021-09-14 $17.57 $17.70 $17.57 $17.69 $17.69 4,672
2021-09-13 $17.62 $17.65 $17.62 $17.62 $17.62 991
2021-09-10 $17.58 $17.75 $17.58 $17.75 $17.75 1,975
2021-09-09 $17.65 $17.71 $17.62 $17.71 $17.71 1,487
2021-09-08 $17.67 $17.68 $17.67 $17.68 $17.68 406
2021-09-07 $17.53 $17.55 $17.53 $17.55 $17.55 443
2021-09-03 $17.58 $17.58 $17.54 $17.56 $17.56 3,206
2021-09-02 $17.66 $17.66 $17.63 $17.65 $17.65 1,148
2021-09-01 $17.75 $17.76 $17.72 $17.72 $17.72 581
2021-08-31 $17.85 $17.87 $17.85 $17.87 $17.87 1,130
2021-08-30 $17.90 $17.90 $17.85 $17.87 $17.87 167,142
2021-08-27 $17.89 $17.89 $17.87 $17.87 $17.87 289
2021-08-26 $18.03 $18.04 $18.00 $18.04 $18.04 30,713
2021-08-25 $17.94 $17.94 $17.94 $17.94 $17.94 57
2021-08-24 $17.98 $17.98 $17.94 $17.94 $17.94 1,691
2021-08-23 $18.07 $18.07 $17.96 $18.00 $18.00 20,698
2021-08-20 $18.27 $18.28 $18.16 $18.16 $18.16 15,348
2021-08-19 $18.27 $18.27 $18.23 $18.23 $18.23 1,210
2021-08-18 $17.97 $18.05 $17.96 $18.05 $18.05 1,561
2021-08-17 $17.97 $18.04 $17.97 $18.02 $18.02 3,352
2021-08-16 $17.91 $17.91 $17.82 $17.82 $17.82 831
2021-08-13 $17.77 $17.77 $17.74 $17.74 $17.74 1,889
2021-08-12 $17.85 $17.87 $17.83 $17.84 $17.84 4,118
2021-08-11 $17.85 $17.85 $17.83 $17.83 $17.83 1,110
2021-08-10 $17.95 $17.95 $17.94 $17.94 $17.94 737
2021-08-09 $17.99 $17.99 $17.98 $17.99 $17.99 770
2021-08-06 $17.99 $17.99 $17.99 $17.99 $17.99 6
2021-08-05 $17.94 $17.94 $17.90 $17.92 $17.92 887
2021-08-04 $18.00 $18.00 $18.00 $18.00 $18.00 105
2021-08-03 $18.02 $18.02 $17.94 $17.96 $17.96 20,367
2021-08-02 $18.03 $18.09 $18.00 $18.09 $18.09 19,735
2021-07-30 $18.17 $18.17 $18.17 $18.17 $18.17 40
2021-07-29 $18.05 $18.07 $18.03 $18.07 $18.07 9,681
2021-07-28 $18.27 $18.27 $18.20 $18.20 $18.20 664
2021-07-27 $18.31 $18.35 $18.29 $18.29 $18.29 27,722
2021-07-26 $18.24 $18.24 $18.21 $18.21 $18.21 172
2021-07-23 $18.28 $18.28 $18.21 $18.23 $18.23 3,022
2021-07-22 $18.34 $18.37 $18.34 $18.37 $18.37 1,204
2021-07-21 $18.47 $18.47 $18.36 $18.38 $18.38 13,935
2021-07-20 $18.72 $18.72 $18.65 $18.65 $18.65 4,595
2021-07-19 $18.75 $18.86 $18.74 $18.84 $18.84 28,598
2021-07-16 $18.33 $18.47 $18.33 $18.47 $18.47 1,470
2021-07-15 $18.28 $18.39 $18.28 $18.33 $18.33 170,786
2021-07-14 $18.15 $18.15 $18.11 $18.15 $18.15 3,555
2021-07-13 $18.17 $18.20 $18.14 $18.20 $18.20 1,835
2021-07-12 $18.10 $18.10 $18.10 $18.10 $18.10 22
2021-07-09 $18.22 $18.22 $18.18 $18.18 $18.18 4,030
2021-07-08 $18.50 $18.57 $18.50 $18.50 $18.50 8,076
2021-07-07 $18.34 $18.34 $18.26 $18.26 $18.26 7,237
2021-07-06 $18.27 $18.43 $18.27 $18.35 $18.35 3,251
2021-07-02 $18.25 $18.25 $18.25 $18.25 $18.25 221
2021-07-01 $18.37 $18.37 $18.29 $18.29 $18.29 2,363
2021-06-30 $18.41 $18.41 $18.36 $18.36 $18.36 425
2021-06-29 $18.20 $18.22 $18.20 $18.21 $18.21 2,751
2021-06-28 $18.15 $18.22 $18.15 $18.22 $18.22 528
2021-06-25 $18.11 $18.11 $18.10 $18.10 $18.10 2,306
2021-06-24 $18.17 $18.17 $18.15 $18.15 $18.15 979
2021-06-23 $18.28 $18.33 $18.28 $18.33 $18.33 7,376
2021-06-22 $18.19 $18.20 $18.19 $18.20 $18.20 482
2021-06-21 $18.35 $18.37 $18.20 $18.22 $18.22 12,520
2021-06-18 $18.39 $18.43 $18.39 $18.43 $18.43 2,786
2021-06-17 $18.03 $18.08 $18.03 $18.08 $18.08 1,182
2021-06-16 $17.81 $17.95 $17.81 $17.95 $17.95 9,544
2021-06-15 $17.83 $17.87 $17.83 $17.85 $17.85 20,635
2021-06-14 $17.89 $17.89 $17.88 $17.88 $17.88 991
2021-06-11 $17.93 $17.93 $17.91 $17.91 $17.91 181
2021-06-10 $17.99 $17.99 $17.93 $17.94 $17.94 631
2021-06-09 $17.97 $18.00 $17.97 $18.00 $18.00 10,510
2021-06-08 $17.92 $17.93 $17.92 $17.93 $17.93 138
2021-06-07 $17.97 $17.97 $17.94 $17.94 $17.94 413
2021-06-04 $18.02 $18.02 $17.99 $17.99 $17.99 281
2021-06-03 $18.15 $18.15 $18.15 $18.15 $18.15 383
2021-06-02 $18.05 $18.05 $18.05 $18.05 $18.05 600
2021-06-01 $18.06 $18.13 $18.06 $18.13 $18.13 731
2021-05-28 $18.12 $18.18 $18.12 $18.18 $18.18 342
2021-05-27 $18.27 $18.27 $18.23 $18.23 $18.23 276
2021-05-26 $18.26 $18.28 $18.26 $18.28 $18.28 327
2021-05-25 $18.19 $18.26 $18.19 $18.26 $18.26 437
2021-05-24 $18.33 $18.33 $18.23 $18.26 $18.26 2,473
2021-05-21 $18.35 $18.40 $18.35 $18.37 $18.37 16,505
2021-05-20 $18.49 $18.49 $18.40 $18.40 $18.40 720
2021-05-19 $18.75 $18.81 $18.64 $18.64 $18.64 8,472
2021-05-18 $18.39 $18.48 $18.39 $18.48 $18.48 23,125
2021-05-17 $18.58 $18.61 $18.53 $18.53 $18.53 11,880
2021-05-14 $18.62 $18.62 $18.48 $18.48 $18.48 3,924
2021-05-13 $18.91 $18.93 $18.80 $18.80 $18.80 2,393
2021-05-12 $18.75 $18.98 $18.75 $18.96 $18.96 4,910
2021-05-11 $18.76 $18.76 $18.65 $18.66 $18.66 18,798
2021-05-10 $18.28 $18.41 $18.27 $18.41 $18.41 2,185
2021-05-07 $18.36 $18.36 $18.32 $18.32 $18.32 2,869
2021-05-06 $18.64 $18.72 $18.54 $18.54 $18.54 3,444
2021-05-05 $18.75 $18.75 $18.68 $18.68 $18.68 4,500
2021-05-04 $18.95 $19.01 $18.93 $18.94 $18.94 18,500
2021-05-03 $18.73 $18.73 $18.67 $18.67 $18.67 10,322
2021-04-30 $18.72 $18.92 $18.72 $18.91 $18.91 15,588
2021-04-29 $18.61 $18.66 $18.61 $18.65 $18.65 10,802
2021-04-28 $18.68 $18.68 $18.66 $18.66 $18.66 608
2021-04-27 $18.73 $18.73 $18.69 $18.69 $18.69 773
2021-04-26 $18.64 $18.64 $18.64 $18.64 $18.64 158
2021-04-23 $18.72 $18.72 $18.66 $18.66 $18.66 1,560
2021-04-22 $18.73 $18.83 $18.73 $18.83 $18.83 576
2021-04-21 $19.03 $19.03 $18.79 $18.79 $18.79 211
2021-04-20 $18.96 $19.00 $18.96 $18.96 $18.96 1,722
2021-04-19 $18.60 $18.66 $18.60 $18.65 $18.65 12,737
2021-04-16 $18.65 $18.65 $18.62 $18.62 $18.62 13,951
2021-04-15 $18.75 $18.76 $18.75 $18.76 $18.76 964
2021-04-14 $18.94 $18.94 $18.86 $18.92 $18.92 482
2021-04-13 $18.99 $18.99 $18.94 $18.94 $18.94 362
2021-04-12 $19.04 $19.04 $19.03 $19.04 $19.04 437
2021-04-09 $19.00 $19.00 $18.94 $18.94 $18.94 6,419
2021-04-08 $18.98 $18.99 $18.98 $18.99 $18.99 5,128
2021-04-07 $19.12 $19.12 $19.12 $19.12 $19.12 33
2021-04-06 $19.12 $19.16 $19.12 $19.16 $19.16 6,425
2021-04-05 $19.05 $19.05 $18.94 $18.94 $18.94 22,400
2021-04-01 $19.36 $19.36 $19.23 $19.23 $19.23 153,782
2021-03-31 $19.46 $19.48 $19.41 $19.48 $19.48 11,003
2021-03-30 $19.50 $19.50 $19.40 $19.41 $19.41 1,506
2021-03-29 $19.38 $19.38 $19.38 $19.38 $19.38 299
2021-03-26 $19.46 $19.46 $19.32 $19.32 $19.32 2,189
2021-03-25 $19.70 $19.74 $19.54 $19.55 $19.55 179,505
2021-03-24 $19.61 $19.69 $19.61 $19.69 $19.69 6,577
2021-03-23 $19.48 $19.60 $19.46 $19.60 $19.60 11,854
2021-03-22 $19.28 $19.35 $19.27 $19.35 $19.35 11,024
2021-03-19 $19.40 $19.40 $19.36 $19.36 $19.36 1,432
2021-03-18 $19.26 $19.39 $19.20 $19.39 $19.39 11,844
2021-03-17 $19.43 $19.43 $19.23 $19.23 $19.23 16,594
2021-03-16 $19.31 $19.36 $19.31 $19.35 $19.35 4,584
2021-03-15 $19.41 $19.51 $19.38 $19.38 $19.38 16,106
2021-03-12 $19.53 $19.53 $19.39 $19.39 $19.39 8,155
2021-03-11 $19.47 $19.51 $19.40 $19.45 $19.45 21,700
2021-03-10 $19.53 $19.61 $19.53 $19.53 $19.53 270,513
2021-03-09 $19.65 $19.65 $19.59 $19.64 $19.64 5,669
2021-03-08 $19.90 $19.90 $19.79 $19.89 $19.89 16,214
2021-03-05 $19.85 $19.97 $19.82 $19.82 $19.82 28,971
2021-03-04 $19.79 $20.05 $19.76 $19.98 $19.98 185,869
2021-03-03 $19.74 $19.76 $19.70 $19.76 $19.76 5,732
2021-03-02 $19.70 $19.71 $19.60 $19.66 $19.66 15,633
2021-03-01 $19.80 $19.80 $19.63 $19.63 $19.63 59,288
2021-02-26 $19.80 $20.00 $19.80 $20.00 $20.00 9,919
2021-02-25 $19.50 $19.75 $19.50 $19.72 $19.72 5,315
2021-02-24 $19.45 $19.46 $19.38 $19.40 $19.40 20,503
2021-02-23 $19.62 $19.62 $19.45 $19.45 $19.45 5,562
2021-02-22 $19.40 $19.47 $19.37 $19.47 $19.47 6,623
2021-02-19 $19.45 $19.45 $19.42 $19.44 $19.44 2,782
2021-02-18 $19.58 $19.58 $19.49 $19.49 $19.49 2,141
2021-02-17 $19.43 $19.49 $19.39 $19.39 $19.39 10,505
2021-02-16 $19.24 $19.34 $19.24 $19.29 $19.29 3,821
2021-02-12 $19.57 $19.57 $19.42 $19.42 $19.42 2,904
2021-02-11 $19.56 $19.59 $19.55 $19.55 $19.55 1,233
2021-02-10 $19.53 $19.68 $19.53 $19.68 $19.68 6,840
2021-02-09 $19.62 $19.62 $19.62 $19.62 $19.62 837
2021-02-08 $19.67 $19.73 $19.67 $19.72 $19.72 2,229
2021-02-05 $19.91 $19.91 $19.85 $19.85 $19.85 1,909
2021-02-04 $20.02 $20.02 $19.99 $19.99 $19.99 22,554
2021-02-03 $20.04 $20.08 $19.99 $20.00 $20.00 9,617
2021-02-02 $20.13 $20.18 $20.04 $20.04 $20.04 23,678
2021-02-01 $20.23 $20.33 $20.23 $20.26 $20.26 23,491
2021-01-29 $20.32 $20.56 $20.28 $20.48 $20.48 106,719
2021-01-28 $20.18 $20.18 $20.00 $20.07 $20.07 1,469
2021-01-27 $20.25 $20.25 $20.08 $20.22 $20.22 4,268
2021-01-26 $19.78 $19.78 $19.77 $19.77 $19.77 1,290
2021-01-25 $19.91 $20.02 $19.81 $19.81 $19.81 7,119
2021-01-22 $19.74 $19.77 $19.74 $19.74 $19.74 4,568
2021-01-21 $19.70 $19.70 $19.66 $19.66 $19.66 1,047
2021-01-20 $19.71 $19.71 $19.71 $19.71 $19.71 117
2021-01-19 $19.81 $19.90 $19.81 $19.83 $19.83 6,035
2021-01-15 $20.04 $20.06 $19.93 $19.97 $19.97 11,700
2021-01-14 $19.64 $19.69 $19.63 $19.69 $19.69 8,134
2021-01-13 $19.84 $19.86 $19.79 $19.83 $19.83 6,494
2021-01-12 $19.80 $19.80 $19.80 $19.80 $19.80 101
2021-01-11 $19.94 $19.94 $19.84 $19.90 $19.90 65,533
2021-01-08 $19.64 $19.80 $19.64 $19.65 $19.65 25,051
2021-01-07 $19.87 $19.89 $19.80 $19.80 $19.80 7,945
2021-01-06 $19.85 $19.85 $19.83 $19.83 $19.83 725
2021-01-05 $20.22 $20.22 $20.03 $20.09 $20.09 5,749
2021-01-04 $20.01 $20.34 $20.01 $20.29 $20.29 8,660
2020-12-31 $20.24 $20.40 $20.24 $20.38 $20.38 13,864
2020-12-30 $20.14 $20.25 $20.11 $20.24 $20.24 61,680
2020-12-29 $20.21 $20.27 $20.21 $20.27 $20.27 4,065
2020-12-28 $20.33 $20.42 $20.33 $20.39 $20.39 21,154
2020-12-24 $20.59 $20.59 $20.57 $20.57 $20.57 1,952
2020-12-23 $20.61 $20.61 $20.57 $20.57 $20.57 3,134
2020-12-22 $20.80 $20.83 $20.79 $20.80 $20.80 5,329
2020-12-21 $20.98 $21.05 $20.72 $20.76 $20.76 21,326
2020-12-18 $20.42 $20.50 $20.42 $20.50 $20.50 9,579
2020-12-17 $20.37 $20.40 $20.36 $20.40 $20.40 3,916
2020-12-16 $20.57 $20.64 $20.52 $20.55 $20.55 12,952
2020-12-15 $20.75 $20.76 $20.61 $20.61 $20.61 4,841
2020-12-14 $20.69 $20.85 $20.69 $20.82 $20.82 6,188
2020-12-11 $20.89 $20.91 $20.84 $20.85 $20.85 6,342
2020-12-10 $20.94 $20.94 $20.76 $20.77 $20.77 9,293
2020-12-09 $20.73 $20.93 $20.73 $20.81 $20.81 26,013
2020-12-08 $20.91 $20.91 $20.84 $20.85 $20.85 46,748
2020-12-07 $20.85 $20.95 $20.83 $20.92 $20.92 300,503
2020-12-04 $20.76 $20.79 $20.74 $20.77 $20.77 49,735
2020-12-03 $20.83 $20.94 $20.83 $20.92 $20.92 34,130
2020-12-02 $21.03 $21.03 $20.95 $20.97 $20.97 39,700
2020-12-01 $21.05 $21.05 $20.94 $20.94 $20.94 6,298
2020-11-30 $21.07 $21.46 $21.07 $21.46 $21.46 134,253
2020-11-27 $21.05 $21.05 $21.01 $21.01 $21.01 4,840
2020-11-25 $21.25 $21.25 $21.12 $21.15 $21.15 1,045
2020-11-24 $21.25 $21.25 $21.12 $21.12 $21.12 3,592
2020-11-23 $21.41 $21.48 $21.36 $21.47 $21.47 17,961
2020-11-20 $21.46 $21.49 $21.40 $21.42 $21.42 30,319
2020-11-19 $21.60 $21.63 $21.49 $21.49 $21.49 20,752
2020-11-18 $21.44 $21.62 $21.44 $21.62 $21.62 2,121
2020-11-17 $21.50 $21.55 $21.46 $21.52 $21.52 5,006
2020-11-16 $21.49 $21.59 $21.49 $21.54 $21.54 3,839
2020-11-13 $21.91 $21.91 $21.74 $21.74 $21.74 16,366
2020-11-12 $21.89 $22.13 $21.88 $22.07 $22.07 26,097
2020-11-11 $21.79 $21.82 $21.75 $21.75 $21.75 10,150
2020-11-10 $21.93 $21.96 $21.86 $21.93 $21.93 7,409
2020-11-09 $21.67 $22.13 $21.67 $22.12 $22.12 194,488
2020-11-06 $22.75 $22.80 $22.74 $22.80 $22.80 6,913
2020-11-05 $22.87 $22.98 $22.83 $22.86 $22.86 152,899
2020-11-04 $23.52 $23.54 $23.27 $23.41 $23.41 24,867
2020-11-03 $23.85 $23.85 $23.59 $23.66 $23.66 18,028
2020-11-02 $24.33 $24.40 $24.30 $24.32 $24.32 18,351
2020-10-30 $24.75 $24.75 $24.63 $24.65 $24.65 6,277
2020-10-29 $24.65 $24.74 $24.47 $24.49 $24.49 17,118
2020-10-28 $24.46 $24.63 $24.44 $24.62 $24.62 32,262
2020-10-27 $23.84 $23.94 $23.84 $23.93 $23.93 141,108
2020-10-26 $23.58 $23.83 $23.57 $23.72 $23.72 23,838
2020-10-23 $23.31 $23.44 $23.31 $23.32 $23.32 21,831
2020-10-22 $23.60 $23.61 $23.47 $23.47 $23.47 1,912
2020-10-21 $23.34 $23.47 $23.34 $23.47 $23.47 2,925
2020-10-20 $23.30 $23.35 $23.30 $23.34 $23.34 3,575
2020-10-19 $23.26 $23.50 $23.25 $23.50 $23.50 27,142
2020-10-16 $23.30 $23.39 $23.30 $23.39 $23.39 851
2020-10-15 $23.69 $23.69 $23.48 $23.52 $23.52 29,555
2020-10-14 $23.10 $23.23 $23.10 $23.22 $23.22 2,372
2020-10-13 $23.17 $23.23 $23.15 $23.18 $23.18 7,357
2020-10-12 $23.03 $23.03 $22.93 $22.96 $22.96 53,349
2020-10-09 $23.15 $23.15 $23.07 $23.08 $23.08 26,590
2020-10-08 $23.30 $23.32 $23.27 $23.27 $23.27 6,367
2020-10-07 $23.44 $23.44 $23.40 $23.41 $23.41 4,794
2020-10-06 $23.43 $23.67 $23.37 $23.61 $23.61 140,187
2020-10-05 $23.49 $23.50 $23.38 $23.38 $23.38 28,826
2020-10-02 $23.83 $23.83 $23.70 $23.72 $23.72 67,944
2020-10-01 $23.72 $23.77 $23.71 $23.72 $23.72 22,247
2020-09-30 $23.80 $23.90 $23.72 $23.83 $23.83 14,560
2020-09-29 $23.68 $23.78 $23.64 $23.72 $23.72 14,921
2020-09-28 $23.75 $23.75 $23.70 $23.71 $23.71 148,678
2020-09-25 $24.36 $24.39 $24.07 $24.08 $24.08 42,818
2020-09-24 $24.30 $24.30 $23.99 $24.14 $24.14 77,462
2020-09-23 $23.88 $24.13 $23.88 $24.13 $24.13 41,541
2020-09-22 $23.95 $24.07 $23.92 $23.93 $23.93 11,185
2020-09-21 $23.89 $24.16 $23.89 $23.93 $23.93 128,619
2020-09-18 $23.23 $23.32 $23.23 $23.30 $23.30 7,378
2020-09-17 $23.19 $23.23 $23.13 $23.15 $23.15 188,012
2020-09-16 $23.09 $23.18 $23.04 $23.18 $23.18 61,029
2020-09-15 $23.07 $23.18 $23.07 $23.18 $23.18 1,230
2020-09-14 $23.22 $23.33 $23.22 $23.30 $23.30 6,319
2020-09-11 $23.40 $23.50 $23.38 $23.45 $23.45 28,476
2020-09-10 $23.39 $23.66 $23.38 $23.66 $23.66 14,589
2020-09-09 $23.42 $23.43 $23.33 $23.42 $23.42 1,897
2020-09-08 $23.85 $23.85 $23.68 $23.85 $23.85 25,099
2020-09-04 $23.52 $23.88 $23.48 $23.55 $23.55 25,854
2020-09-03 $23.16 $23.70 $23.16 $23.60 $23.60 25,950
2020-09-02 $23.28 $23.28 $23.08 $23.08 $23.08 3,798
2020-09-01 $23.47 $23.48 $23.38 $23.40 $23.40 19,847
2020-08-31 $23.33 $23.42 $23.28 $23.42 $23.42 14,182
2020-08-28 $23.25 $23.35 $23.25 $23.26 $23.26 8,434
2020-08-27 $23.40 $23.40 $23.31 $23.40 $23.40 5,703
2020-08-26 $23.27 $23.27 $23.17 $23.18 $23.18 10,988
2020-08-25 $23.22 $23.34 $23.21 $23.31 $23.31 11,037
2020-08-24 $23.26 $23.42 $23.26 $23.35 $23.35 43,116
2020-08-21 $23.77 $23.80 $23.65 $23.65 $23.65 11,754
2020-08-20 $23.65 $23.65 $23.49 $23.51 $23.51 18,990
2020-08-19 $23.22 $23.45 $23.22 $23.44 $23.44 24,832
2020-08-18 $23.33 $23.35 $23.30 $23.34 $23.34 10,703
2020-08-17 $23.38 $23.38 $23.32 $23.34 $23.34 18,317
2020-08-14 $23.47 $23.56 $23.47 $23.53 $23.53 7,309
2020-08-13 $23.28 $23.41 $23.26 $23.37 $23.37 4,756
2020-08-12 $23.33 $23.33 $23.17 $23.27 $23.27 17,467
2020-08-11 $23.45 $23.80 $23.45 $23.79 $23.79 161,963
2020-08-10 $23.92 $23.93 $23.90 $23.90 $23.90 8,321
2020-08-07 $24.09 $24.10 $23.97 $23.97 $23.97 284,533
2020-08-06 $23.93 $24.01 $23.86 $23.86 $23.86 5,872
2020-08-05 $23.77 $23.92 $23.73 $23.89 $23.89 25,380
2020-08-04 $24.10 $24.10 $23.98 $23.98 $23.98 24,203
2020-08-03 $24.33 $24.36 $24.10 $24.10 $24.10 144,938
2020-07-31 $24.30 $24.71 $24.30 $24.62 $24.62 69,275
2020-07-30 $24.28 $24.44 $24.05 $24.05 $24.05 20,481
2020-07-29 $23.87 $23.87 $23.72 $23.75 $23.75 5,313
2020-07-28 $23.93 $23.98 $23.85 $23.98 $23.98 14,836
2020-07-27 $23.89 $23.91 $23.81 $23.83 $23.83 12,544
2020-07-24 $24.20 $24.20 $24.10 $24.15 $24.15 10,014
2020-07-23 $23.88 $24.05 $23.83 $24.02 $24.02 10,801
2020-07-22 $23.87 $23.92 $23.83 $23.83 $23.83 9,970
2020-07-21 $23.81 $23.91 $23.77 $23.89 $23.89 11,702
2020-07-20 $24.08 $24.10 $23.94 $23.95 $23.95 4,730
2020-07-17 $24.15 $24.18 $24.06 $24.06 $24.06 5,711
2020-07-16 $24.19 $24.24 $24.12 $24.19 $24.19 10,305
2020-07-15 $23.96 $24.10 $23.90 $24.06 $24.06 28,187
2020-07-14 $24.59 $24.60 $24.32 $24.34 $24.34 61,001
2020-07-13 $24.41 $24.72 $24.26 $24.67 $24.67 124,180
2020-07-10 $24.67 $24.68 $24.53 $24.53 $24.53 46,858
2020-07-09 $24.55 $24.92 $24.55 $24.81 $24.81 44,926
2020-07-08 $24.62 $24.76 $24.51 $24.51 $24.51 4,029
2020-07-07 $24.58 $24.72 $24.52 $24.72 $24.72 16,751
2020-07-06 $24.42 $24.49 $24.38 $24.38 $24.38 650,026
2020-07-02 $24.60 $24.79 $24.60 $24.77 $24.77 85,033
2020-07-01 $25.20 $25.20 $24.99 $25.05 $25.05 74,600
2020-06-30 $25.27 $25.27 $25.09 $25.10 $25.10 65,178
2020-06-29 $25.24 $25.24 $25.10 $25.13 $25.13 35,470
2020-06-26 $25.04 $25.36 $25.01 $25.31 $25.31 41,002
2020-06-25 $25.26 $25.26 $24.94 $24.94 $24.94 41,774
2020-06-24 $25.00 $25.30 $25.00 $25.29 $25.29 112,418
2020-06-23 $24.50 $24.68 $24.50 $24.68 $24.68 75,402
2020-06-22 $24.97 $25.01 $24.80 $24.82 $24.82 5,619
2020-06-19 $24.69 $25.13 $24.69 $25.12 $25.12 93,436
2020-06-18 $25.09 $25.10 $24.92 $25.01 $25.01 75,076
2020-06-17 $24.79 $24.93 $24.75 $24.87 $24.87 77,488
2020-06-16 $24.78 $25.16 $24.75 $24.96 $24.96 259,385
2020-06-15 $25.83 $25.93 $25.21 $25.30 $25.30 29,576
2020-06-12 $25.14 $25.72 $25.13 $25.35 $25.35 709,799
2020-06-11 $25.18 $25.89 $25.10 $25.86 $25.86 168,851
2020-06-10 $24.42 $24.59 $24.31 $24.50 $24.50 28,384
2020-06-09 $24.52 $24.52 $24.39 $24.45 $24.45 61,843
2020-06-08 $24.29 $24.46 $24.13 $24.13 $24.13 70,163
2020-06-05 $24.39 $24.51 $24.29 $24.46 $24.46 83,050
2020-06-04 $24.93 $24.95 $24.81 $24.89 $24.89 20,749
2020-06-03 $25.04 $25.08 $24.74 $24.78 $24.78 147,804
2020-06-02 $25.48 $25.52 $25.36 $25.40 $25.40 16,918
2020-06-01 $26.02 $26.02 $25.62 $25.63 $25.63 100,772
2020-05-29 $26.19 $26.49 $26.17 $26.23 $26.23 131,439
2020-05-28 $26.02 $26.13 $25.83 $26.12 $26.12 300,582
2020-05-27 $26.36 $26.63 $26.36 $26.38 $26.38 293,386
2020-05-26 $26.68 $26.72 $26.56 $26.72 $26.72 85,147
2020-05-22 $27.66 $27.67 $27.48 $27.51 $27.51 342,397
2020-05-21 $27.21 $27.44 $27.14 $27.43 $27.43 15,629
2020-05-20 $27.19 $27.22 $27.00 $27.13 $27.13 79,542
2020-05-19 $27.49 $27.69 $27.40 $27.68 $27.68 22,918
2020-05-18 $27.80 $27.80 $27.25 $27.30 $27.30 57,533
2020-05-15 $28.51 $28.63 $28.42 $28.49 $28.49 13,762
2020-05-14 $28.85 $29.03 $28.48 $28.50 $28.50 138,874
2020-05-13 $27.95 $28.36 $27.90 $28.22 $28.22 78,309
2020-05-12 $27.63 $28.02 $27.59 $28.02 $28.02 36,376
2020-05-11 $27.84 $27.84 $27.62 $27.66 $27.66 16,783
2020-05-08 $27.82 $27.86 $27.67 $27.68 $27.68 165,771
2020-05-07 $28.18 $28.20 $28.03 $28.11 $28.11 38,614
2020-05-06 $28.18 $28.57 $28.12 $28.54 $28.54 8,278
2020-05-05 $28.26 $28.40 $28.14 $28.38 $28.38 88,288
2020-05-04 $28.67 $28.74 $28.47 $28.47 $28.47 219,158
2020-05-01 $28.27 $28.53 $28.22 $28.41 $28.41 141,072
2020-04-30 $27.65 $27.92 $27.65 $27.79 $27.79 99,890
2020-04-29 $27.40 $27.40 $27.15 $27.27 $27.27 140,602
2020-04-28 $27.62 $27.97 $27.56 $27.94 $27.94 284,769
2020-04-27 $28.30 $28.39 $28.11 $28.17 $28.17 188,444
2020-04-24 $28.69 $28.85 $28.51 $28.55 $28.55 163,067
2020-04-23 $28.69 $28.90 $28.40 $28.89 $28.89 92,684
2020-04-22 $28.82 $28.89 $28.72 $28.75 $28.75 17,993
2020-04-21 $29.13 $29.36 $28.98 $29.26 $29.26 606,911
2020-04-20 $28.69 $28.75 $28.32 $28.75 $28.75 100,825
2020-04-17 $28.36 $28.59 $28.28 $28.31 $28.31 149,940
2020-04-16 $28.99 $29.27 $28.99 $29.06 $29.06 32,103
2020-04-15 $28.96 $29.15 $28.89 $29.09 $29.09 57,452
2020-04-14 $28.30 $28.30 $28.10 $28.20 $28.20 21,637
2020-04-13 $28.55 $28.85 $28.55 $28.70 $28.70 29,780
2020-04-09 $28.73 $28.73 $28.35 $28.48 $28.48 293,122
2020-04-08 $29.34 $29.45 $28.99 $29.09 $29.09 108,907
2020-04-07 $28.44 $29.39 $28.43 $29.39 $29.39 434,218
2020-04-06 $30.13 $30.13 $29.41 $29.53 $29.53 137,175
2020-04-03 $30.92 $31.33 $30.92 $31.20 $31.20 176,285
2020-04-02 $31.06 $31.12 $30.48 $30.48 $30.48 25,553
2020-04-01 $30.77 $31.11 $30.51 $31.09 $31.09 97,509
2020-03-31 $30.04 $30.10 $29.60 $29.77 $29.77 31,719
2020-03-30 $30.02 $30.21 $29.49 $29.50 $29.50 180,355
2020-03-27 $30.40 $30.43 $29.62 $30.17 $30.17 75,182
2020-03-26 $30.54 $30.54 $29.32 $29.37 $29.37 65,716
2020-03-25 $31.20 $31.65 $30.12 $30.61 $30.61 109,086
2020-03-24 $32.10 $32.35 $31.41 $31.69 $31.68 460,050
2020-03-23 $34.12 $34.80 $33.79 $34.56 $34.55 83,477
2020-03-20 $32.80 $34.24 $32.58 $34.17 $34.16 244,194
2020-03-19 $34.44 $35.19 $32.99 $33.76 $33.75 516,698
2020-03-18 $34.55 $35.05 $33.65 $34.39 $34.38 130,530
2020-03-17 $33.69 $34.19 $32.49 $32.64 $32.63 379,860
2020-03-16 $35.12 $36.32 $33.18 $34.21 $34.20 160,555
2020-03-13 $31.03 $33.08 $30.60 $30.97 $30.96 323,471
2020-03-12 $32.03 $33.23 $31.82 $32.83 $32.82 528,808
2020-03-11 $28.96 $29.76 $28.89 $29.62 $29.61 62,125
2020-03-10 $28.14 $29.08 $28.04 $28.21 $28.20 454,820
2020-03-09 $29.19 $31.59 $28.50 $29.29 $29.28 56,244
2020-03-06 $27.28 $27.42 $27.05 $27.18 $27.17 57,625
2020-03-05 $26.64 $26.84 $26.51 $26.77 $26.76 79,695
2020-03-04 $26.42 $26.57 $26.04 $26.04 $26.03 654,632
2020-03-03 $26.41 $27.08 $26.16 $26.89 $26.88 452,883
2020-03-02 $27.04 $27.19 $26.61 $26.64 $26.63 167,260
2020-02-28 $27.48 $27.66 $26.98 $26.98 $26.97 138,029
2020-02-27 $26.51 $26.83 $26.23 $26.83 $26.82 88,735
2020-02-26 $25.90 $26.08 $25.72 $26.04 $26.03 119,783
2020-02-25 $25.58 $26.13 $25.58 $26.10 $26.09 44,344
2020-02-24 $25.70 $25.70 $25.51 $25.65 $25.64 41,301
2020-02-21 $24.67 $24.76 $24.65 $24.69 $24.68 44,708
2020-02-20 $24.53 $24.68 $24.48 $24.57 $24.56 32,743
2020-02-19 $24.39 $24.42 $24.39 $24.42 $24.41 7,022
2020-02-18 $24.54 $24.54 $24.47 $24.52 $24.51 8,208
2020-02-14 $24.36 $24.38 $24.35 $24.36 $24.35 1,816
2020-02-13 $24.25 $24.31 $24.25 $24.31 $24.30 10,689
2020-02-12 $24.16 $24.17 $24.12 $24.12 $24.11 21,246
2020-02-11 $24.23 $24.25 $24.15 $24.22 $24.21 8,119
2020-02-10 $24.45 $24.45 $24.38 $24.38 $24.37 1,573
2020-02-07 $24.35 $24.42 $24.35 $24.42 $24.41 13,381
2020-02-06 $24.17 $24.21 $24.16 $24.19 $24.18 2,665
2020-02-05 $24.29 $24.32 $24.25 $24.25 $24.25 19,104
2020-02-04 $24.55 $24.55 $24.47 $24.51 $24.50 7,658
2020-02-03 $24.91 $24.92 $24.81 $24.91 $24.90 5,314
2020-01-31 $24.80 $25.03 $24.80 $24.96 $24.95 9,498
2020-01-30 $24.75 $24.77 $24.56 $24.56 $24.55 27,498
2020-01-29 $24.48 $24.55 $24.45 $24.52 $24.51 48,162
2020-01-28 $24.63 $24.65 $24.51 $24.52 $24.51 21,007
2020-01-27 $24.74 $24.75 $24.67 $24.74 $24.73 21,973
2020-01-24 $24.07 $24.29 $24.07 $24.24 $24.23 8,030
2020-01-23 $24.19 $24.24 $24.14 $24.14 $24.13 5,259
2020-01-22 $24.02 $24.09 $24.02 $24.08 $24.07 1,836
2020-01-21 $24.04 $24.13 $24.04 $24.13 $24.12 2,421
2020-01-17 $23.96 $23.98 $23.94 $23.94 $23.93 2,204
2020-01-16 $24.09 $24.09 $24.02 $24.02 $24.01 15,015
2020-01-15 $24.12 $24.12 $24.10 $24.12 $24.11 1,006
2020-01-14 $24.13 $24.13 $24.09 $24.10 $24.09 1,301
2020-01-13 $24.21 $24.21 $24.13 $24.13 $24.12 9,021
2020-01-10 $24.20 $24.26 $24.16 $24.26 $24.25 7,220
2020-01-09 $24.20 $24.21 $24.17 $24.17 $24.16 1,572
2020-01-08 $24.30 $24.30 $24.14 $24.20 $24.19 10,755
2020-01-07 $24.23 $24.29 $24.23 $24.29 $24.28 2,353
2020-01-06 $24.37 $24.37 $24.21 $24.21 $24.20 1,798
2020-01-03 $24.32 $24.32 $24.20 $24.30 $24.29 3,628
2020-01-02 $24.07 $24.10 $24.03 $24.03 $24.02 5,794
2019-12-31 $24.36 $24.40 $24.26 $24.27 $24.26 17,142
2019-12-30 $24.12 $24.36 $24.12 $24.36 $24.35 36,469
2019-12-27 $24.10 $24.18 $24.10 $24.18 $24.17 9,952
2019-12-26 $24.26 $24.26 $24.22 $24.24 $24.23 40,262
2019-12-24 $24.32 $24.33 $24.31 $24.32 $24.31 4,061
2019-12-23 $24.45 $24.45 $24.39 $24.40 $24.28 11,889
2019-12-20 $24.44 $24.44 $24.40 $24.43 $24.31 21,981
2019-12-19 $24.50 $24.50 $24.46 $24.48 $24.36 847
2019-12-18 $24.46 $24.48 $24.45 $24.46 $24.34 5,019
2019-12-17 $24.38 $24.40 $24.36 $24.40 $24.28 5,245
2019-12-16 $24.27 $24.33 $24.27 $24.29 $24.17 43,743
2019-12-13 $24.47 $24.60 $24.47 $24.55 $24.43 1,426
2019-12-12 $24.88 $24.88 $24.69 $24.69 $24.57 73,144
2019-12-11 $24.95 $24.95 $24.88 $24.88 $24.76 899
2019-12-10 $25.02 $25.03 $24.98 $25.01 $24.89 950
2019-12-09 $24.91 $25.01 $24.90 $25.01 $24.89 1,399
2019-12-06 $24.90 $24.92 $24.89 $24.90 $24.78 129,533
2019-12-05 $25.07 $25.15 $25.07 $25.10 $24.98 24,694
2019-12-04 $25.14 $25.14 $25.07 $25.07 $24.95 3,034
2019-12-03 $25.41 $25.48 $25.27 $25.27 $25.15 6,547
2019-12-02 $25.07 $25.30 $25.07 $25.21 $25.09 145,612
2019-11-29 $25.02 $25.07 $25.02 $25.07 $24.95 501
2019-11-27 $24.95 $24.95 $24.89 $24.90 $24.78 127,598
2019-11-26 $24.96 $24.97 $24.94 $24.94 $24.82 5,028
2019-11-25 $24.99 $24.99 $24.94 $24.94 $24.82 6,555
2019-11-22 $25.11 $25.16 $25.11 $25.14 $25.02 1,605
2019-11-21 $25.19 $25.22 $25.18 $25.20 $25.08 7,194
2019-11-20 $25.18 $25.23 $25.09 $25.17 $25.05 149,682
2019-11-19 $24.92 $25.01 $24.92 $25.01 $24.89 1,568
2019-11-18 $25.06 $25.06 $24.95 $24.97 $24.85 292,612
2019-11-15 $25.12 $25.12 $25.00 $25.01 $24.89 12,715
2019-11-14 $25.24 $25.24 $25.16 $25.16 $25.04 25,957
2019-11-13 $25.19 $25.19 $25.07 $25.11 $24.99 25,211
2019-11-12 $25.03 $25.04 $24.96 $25.02 $24.90 16,042
2019-11-11 $25.09 $25.09 $25.01 $25.02 $24.90 4,133
2019-11-08 $25.03 $25.04 $24.99 $24.99 $24.87 2,076
2019-11-07 $24.92 $24.94 $24.90 $24.94 $24.82 18,862
2019-11-06 $25.02 $25.05 $24.97 $25.02 $24.90 10,821
2019-11-05 $25.01 $25.02 $24.98 $25.01 $24.89 5,089
2019-11-04 $24.92 $25.02 $24.92 $24.98 $24.86 2,625
2019-11-01 $25.18 $25.18 $25.11 $25.11 $24.99 4,412
2019-10-31 $25.35 $25.41 $25.34 $25.34 $25.22 3,359
2019-10-30 $25.40 $25.45 $25.27 $25.27 $25.15 2,095
2019-10-29 $25.47 $25.47 $25.37 $25.38 $25.26 4,944
2019-10-28 $25.43 $25.43 $25.34 $25.34 $25.22 2,567
2019-10-25 $25.61 $25.61 $25.45 $25.45 $25.33 3,086
2019-10-24 $25.43 $25.51 $25.40 $25.47 $25.35 5,162
2019-10-23 $25.65 $25.65 $25.52 $25.52 $25.40 2,782
2019-10-22 $25.60 $25.65 $25.51 $25.64 $25.52 1,984
2019-10-21 $25.55 $25.61 $25.55 $25.59 $25.47 5,312
2019-10-18 $25.76 $25.79 $25.70 $25.73 $25.61 6,290
2019-10-17 $25.69 $25.78 $25.69 $25.73 $25.61 31,054
2019-10-16 $25.82 $25.83 $25.75 $25.77 $25.65 9,022
2019-10-15 $26.03 $26.03 $25.75 $25.80 $25.68 36,476
2019-10-14 $26.11 $26.12 $26.09 $26.12 $25.99 155,345
2019-10-11 $26.07 $26.07 $25.94 $25.98 $25.86 509,323
2019-10-10 $26.71 $26.71 $26.48 $26.48 $26.35 9,539
2019-10-09 $26.70 $26.70 $26.63 $26.69 $26.56 2,942
2019-10-08 $26.77 $26.89 $26.75 $26.88 $26.75 14,339
2019-10-07 $26.59 $26.62 $26.52 $26.59 $26.46 11,264
2019-10-04 $26.74 $26.76 $26.57 $26.58 $26.45 4,072
2019-10-03 $26.95 $27.06 $26.78 $26.78 $26.65 330,632
2019-10-02 $26.78 $27.01 $26.72 $26.96 $26.83 77,877
2019-10-01 $26.25 $26.47 $26.25 $26.40 $26.27 5,048
2019-09-30 $26.21 $26.21 $26.16 $26.18 $26.05 3,224
2019-09-27 $26.18 $26.28 $26.13 $26.26 $26.13 2,633
2019-09-26 $26.15 $26.19 $26.11 $26.15 $26.02 25,201
2019-09-25 $26.34 $26.41 $26.21 $26.23 $26.10 149,373
2019-09-24 $26.08 $26.27 $26.08 $26.24 $26.02 56,796
2019-09-23 $26.24 $26.24 $26.15 $26.15 $25.93 2,831
2019-09-20 $25.97 $26.08 $25.97 $26.08 $25.87 1,828
2019-09-19 $25.97 $26.04 $25.93 $26.02 $25.81 2,364
2019-09-18 $26.16 $26.21 $26.09 $26.11 $25.90 1,552
2019-09-17 $26.23 $26.23 $26.05 $26.05 $25.84 3,796
2019-09-16 $26.09 $26.16 $26.09 $26.16 $25.94 2,772
2019-09-13 $25.96 $25.96 $25.88 $25.92 $25.71 5,723
2019-09-12 $26.21 $26.21 $26.04 $26.07 $25.86 34,912
2019-09-11 $26.27 $26.27 $26.21 $26.21 $25.99 10,245
2019-09-10 $26.45 $26.45 $26.36 $26.37 $26.15 7,545
2019-09-09 $26.43 $26.44 $26.41 $26.43 $26.21 4,850
2019-09-06 $26.50 $26.50 $26.43 $26.47 $26.25 4,166
2019-09-05 $26.51 $26.56 $26.47 $26.55 $26.33 54,774
2019-09-04 $26.80 $26.83 $26.72 $26.72 $26.50 443,497
2019-09-03 $27.16 $27.20 $27.10 $27.10 $26.88 7,898
2019-08-30 $26.93 $27.12 $26.93 $27.02 $26.80 16,567
2019-08-29 $27.08 $27.17 $27.08 $27.12 $26.90 365,145
2019-08-28 $27.42 $27.50 $27.30 $27.35 $27.13 57,017
2019-08-27 $27.23 $27.33 $27.23 $27.33 $27.11 9,559
2019-08-26 $27.32 $27.43 $27.30 $27.37 $27.14 41,796
2019-08-23 $27.31 $27.54 $27.18 $27.54 $27.31 4,693
2019-08-22 $27.13 $27.28 $27.13 $27.20 $26.98 6,167
2019-08-21 $27.09 $27.15 $27.07 $27.14 $26.92 91,013
2019-08-20 $27.26 $27.38 $27.26 $27.38 $27.15 17,051
2019-08-19 $27.14 $27.27 $27.14 $27.27 $27.05 14,638
2019-08-16 $27.59 $27.61 $27.42 $27.43 $27.20 46,286
2019-08-15 $27.75 $27.80 $27.70 $27.77 $27.54 429,900
2019-08-14 $27.57 $27.84 $27.57 $27.84 $27.61 207,536
2019-08-13 $27.36 $27.36 $27.06 $27.11 $26.89 157,107
2019-08-12 $27.27 $27.40 $27.24 $27.38 $27.15 63,520
2019-08-09 $27.14 $27.18 $27.06 $27.12 $26.90 8,734
2019-08-08 $27.09 $27.09 $26.88 $26.96 $26.74 431,538
2019-08-07 $27.48 $27.49 $27.18 $27.19 $26.97 13,245
2019-08-06 $27.27 $27.47 $27.27 $27.34 $27.12 12,659
2019-08-05 $27.24 $27.60 $27.18 $27.48 $27.25 36,903
2019-08-02 $26.76 $26.92 $26.76 $26.81 $26.59 107,288
2019-08-01 $26.47 $26.67 $26.35 $26.58 $26.36 36,621
2019-07-31 $26.32 $26.56 $26.28 $26.46 $26.24 9,904
2019-07-30 $26.30 $26.39 $26.30 $26.34 $26.12 5,757
2019-07-29 $26.01 $26.04 $26.01 $26.03 $25.82 1,010
2019-07-26 $26.02 $26.07 $26.02 $26.06 $25.85 30,022
2019-07-25 $25.91 $26.14 $25.91 $26.12 $25.91 13,258
2019-07-24 $25.95 $25.95 $25.88 $25.88 $25.67 10,911
2019-07-23 $25.89 $25.91 $25.83 $25.87 $25.66 9,796
2019-07-22 $26.01 $26.07 $26.01 $26.02 $25.81 3,137
2019-07-19 $25.98 $26.06 $25.98 $26.06 $25.85 1,633
2019-07-18 $26.14 $26.18 $25.98 $25.98 $25.77 5,154
2019-07-17 $25.98 $26.05 $25.95 $26.05 $25.84 59,387
2019-07-16 $25.97 $26.02 $25.95 $26.01 $25.80 1,471
2019-07-15 $25.89 $25.93 $25.89 $25.90 $25.69 7,566
2019-07-12 $25.99 $25.99 $25.95 $25.95 $25.74 2,964
2019-07-11 $25.91 $26.00 $25.91 $25.96 $25.75 1,269
2019-07-10 $25.92 $25.98 $25.89 $25.97 $25.76 3,442
2019-07-09 $26.09 $26.09 $26.03 $26.03 $25.82 2,915
2019-07-08 $25.93 $25.93 $25.88 $25.92 $25.71 52,769
2019-07-05 $25.77 $25.84 $25.77 $25.78 $25.57 202,357
2019-07-03 $25.61 $25.61 $25.55 $25.55 $25.34 5,476
2019-07-02 $25.79 $25.79 $25.73 $25.73 $25.52 1,772
2019-07-01 $25.67 $25.87 $25.67 $25.80 $25.59 20,888
2019-06-28 $25.95 $25.98 $25.93 $25.96 $25.75 7,389
2019-06-27 $26.09 $26.09 $26.04 $26.07 $25.86 4,755
2019-06-26 $26.09 $26.13 $26.09 $26.13 $25.92 3,079
2019-06-25 $26.00 $26.16 $26.00 $26.16 $25.94 2,617
2019-06-24 $26.12 $26.12 $26.06 $26.12 $25.81 3,985
2019-06-21 $26.18 $26.18 $26.08 $26.14 $25.83 211,894
2019-06-20 $25.98 $26.08 $25.97 $26.02 $25.71 36,320
2019-06-19 $26.34 $26.37 $26.25 $26.25 $25.94 33,335
2019-06-18 $26.60 $26.60 $26.42 $26.42 $26.11 49,807
2019-06-17 $26.80 $26.80 $26.75 $26.78 $26.47 1,255
2019-06-14 $26.78 $26.82 $26.78 $26.81 $26.49 20,814
2019-06-13 $26.57 $26.64 $26.50 $26.61 $26.30 1,469
2019-06-12 $26.53 $26.63 $26.49 $26.63 $26.32 1,283
2019-06-11 $26.34 $26.43 $26.29 $26.39 $26.08 171,514
2019-06-10 $26.57 $26.57 $26.48 $26.53 $26.22 62,162
2019-06-07 $26.62 $26.62 $26.57 $26.60 $26.29 12,930
2019-06-06 $26.95 $27.00 $26.89 $26.94 $26.62 139,993
2019-06-05 $26.93 $27.07 $26.93 $27.07 $26.75 4,651
2019-06-04 $27.20 $27.20 $27.04 $27.04 $26.72 43,357
2019-06-03 $27.45 $27.50 $27.34 $27.34 $27.02 28,340
2019-05-31 $27.67 $27.67 $27.50 $27.52 $27.20 92,116
2019-05-30 $27.33 $27.36 $27.29 $27.31 $26.99 51,687
2019-05-29 $27.41 $27.48 $27.38 $27.38 $27.06 446,061
2019-05-28 $26.97 $27.18 $26.92 $27.17 $26.85 7,570
2019-05-24 $26.98 $27.02 $26.92 $26.93 $26.61 98,430
2019-05-23 $27.26 $27.30 $27.21 $27.23 $26.91 41,838
2019-05-22 $26.99 $26.99 $26.91 $26.95 $26.63 6,627
2019-05-21 $26.87 $26.95 $26.82 $26.83 $26.51 66,339
2019-05-20 $27.04 $27.10 $26.95 $27.03 $26.71 4,624
2019-05-17 $26.92 $26.92 $26.77 $26.89 $26.57 4,943
2019-05-16 $26.82 $26.84 $26.66 $26.73 $26.42 8,950
2019-05-15 $27.22 $27.22 $26.91 $26.92 $26.60 112,151
2019-05-14 $27.09 $27.18 $26.97 $27.04 $26.72 50,436
2019-05-13 $27.20 $27.33 $27.16 $27.32 $27.00 121,831
2019-05-10 $26.95 $27.00 $26.68 $26.68 $26.37 22,405
2019-05-09 $27.08 $27.10 $26.89 $26.91 $26.59 8,788
2019-05-08 $26.80 $26.83 $26.68 $26.77 $26.46 8,022
2019-05-07 $26.57 $26.86 $26.53 $26.79 $26.48 18,414
2019-05-06 $26.57 $26.57 $26.30 $26.30 $25.99 67,978
2019-05-03 $26.19 $26.19 $26.02 $26.02 $25.71 2,379
2019-05-02 $26.26 $26.35 $26.23 $26.30 $25.99 3,769
2019-05-01 $26.09 $26.24 $26.02 $26.24 $25.93 8,694
2019-04-30 $26.14 $26.14 $26.06 $26.09 $25.78 5,885
2019-04-29 $26.18 $26.21 $26.10 $26.12 $25.81 5,455
2019-04-26 $26.22 $26.30 $26.21 $26.21 $25.90 5,232
2019-04-25 $26.40 $26.40 $26.32 $26.32 $26.01 6,953
2019-04-24 $26.24 $26.33 $26.24 $26.29 $25.98 16,935
2019-04-23 $26.24 $26.24 $26.10 $26.10 $25.79 11,526
2019-04-22 $26.16 $26.16 $26.13 $26.14 $25.83 2,085
2019-04-18 $26.13 $26.14 $26.05 $26.12 $25.81 5,353
2019-04-17 $26.05 $26.12 $26.05 $26.07 $25.76 18,953
2019-04-16 $26.09 $26.14 $26.07 $26.14 $25.83 8,198
2019-04-15 $26.15 $26.22 $26.15 $26.17 $25.86 3,497
2019-04-12 $26.21 $26.22 $26.18 $26.18 $25.87 3,543
2019-04-11 $26.35 $26.40 $26.31 $26.36 $26.05 6,004
2019-04-10 $26.39 $26.39 $26.31 $26.33 $26.02 3,928
2019-04-09 $26.32 $26.41 $26.32 $26.39 $26.08 17,616
2019-04-08 $26.27 $26.30 $26.23 $26.23 $25.92 7,699
2019-04-05 $26.32 $26.32 $26.25 $26.25 $25.94 83,235
2019-04-04 $26.30 $26.34 $26.30 $26.31 $26.00 4,134
2019-04-03 $26.29 $26.29 $26.20 $26.24 $25.93 7,101
2019-04-02 $26.49 $26.51 $26.44 $26.44 $26.13 4,865
2019-04-01 $26.52 $26.57 $26.45 $26.46 $26.15 29,403
2019-03-29 $26.82 $26.85 $26.78 $26.79 $26.48 6,907
2019-03-28 $26.87 $26.95 $26.87 $26.91 $26.59 12,052
2019-03-27 $26.76 $27.01 $26.76 $26.84 $26.52 8,764
2019-03-26 $26.79 $26.88 $26.75 $26.82 $26.50 8,130
2019-03-25 $27.06 $27.09 $26.98 $26.98 $26.66 12,085
2019-03-22 $26.85 $27.02 $26.83 $27.02 $26.70 27,942
2019-03-21 $26.57 $26.58 $26.46 $26.46 $26.15 16,559
2019-03-20 $26.59 $26.64 $26.36 $26.47 $26.16 409,588
2019-03-19 $26.44 $26.61 $26.44 $26.56 $26.17 46,128
2019-03-18 $26.66 $26.67 $26.61 $26.61 $26.21 33,212
2019-03-15 $26.77 $26.81 $26.72 $26.74 $26.34 8,042
2019-03-14 $26.98 $27.04 $26.95 $27.01 $26.61 428,692
2019-03-13 $27.09 $27.10 $26.97 $26.99 $26.59 7,084
2019-03-12 $27.24 $27.24 $27.18 $27.22 $26.82 3,078
2019-03-11 $27.42 $27.42 $27.19 $27.21 $26.81 17,110
2019-03-08 $27.64 $27.64 $27.46 $27.47 $27.06 94,142
2019-03-07 $27.22 $27.43 $27.22 $27.43 $27.02 62,163
2019-03-06 $26.99 $27.08 $26.98 $27.08 $26.68 10,848
2019-03-05 $27.07 $27.07 $26.96 $27.01 $26.61 12,922
2019-03-04 $26.95 $27.11 $26.95 $27.03 $26.63 7,014
2019-03-01 $26.91 $27.01 $26.87 $26.92 $26.52 76,924
2019-02-28 $27.08 $27.11 $27.02 $27.08 $26.68 18,638
2019-02-27 $26.99 $27.03 $26.97 $27.03 $26.63 3,512
2019-02-26 $27.02 $27.02 $26.88 $26.91 $26.51 16,298
2019-02-25 $26.92 $27.06 $26.92 $27.05 $26.65 79,171
2019-02-22 $27.12 $27.15 $27.07 $27.14 $26.74 12,474
2019-02-21 $27.15 $27.27 $27.14 $27.21 $26.81 39,433
2019-02-20 $27.21 $27.21 $27.05 $27.16 $26.76 19,524
2019-02-19 $27.43 $27.43 $27.18 $27.24 $26.83 19,666
2019-02-15 $27.46 $27.49 $27.35 $27.35 $26.94 9,500
2019-02-14 $27.74 $27.76 $27.65 $27.72 $27.31 7,900
2019-02-13 $27.67 $27.72 $27.58 $27.72 $27.31 40,935
2019-02-12 $27.82 $27.82 $27.70 $27.75 $27.34 21,145
2019-02-11 $28.07 $28.10 $28.00 $28.07 $27.65 36,635
2019-02-08 $28.13 $28.21 $28.01 $28.02 $27.60 108,345
2019-02-07 $27.79 $27.98 $27.70 $27.92 $27.50 70,182
2019-02-06 $27.47 $27.58 $27.45 $27.55 $27.14 87,112
2019-02-05 $27.48 $27.48 $27.39 $27.41 $27.00 67,466
2019-02-04 $27.78 $27.78 $27.63 $27.66 $27.25 15,013
2019-02-01 $27.73 $27.77 $27.64 $27.72 $27.31 51,538
2019-01-31 $27.78 $27.78 $27.68 $27.69 $27.28 25,346
2019-01-30 $27.90 $27.93 $27.60 $27.73 $27.32 8,592
2019-01-29 $27.93 $27.99 $27.88 $27.98 $27.56 27,424
2019-01-28 $28.13 $28.15 $28.05 $28.05 $27.63 5,418
2019-01-25 $28.00 $28.00 $27.89 $27.91 $27.49 20,065
2019-01-24 $28.24 $28.35 $28.19 $28.25 $27.83 15,085
2019-01-23 $28.14 $28.35 $28.14 $28.25 $27.83 10,307
2019-01-22 $28.24 $28.45 $28.24 $28.41 $27.99 63,058
2019-01-18 $27.96 $28.06 $27.93 $27.98 $27.56 45,929
2019-01-17 $28.46 $28.46 $28.19 $28.25 $27.83 12,918
2019-01-16 $28.37 $28.38 $28.30 $28.32 $27.90 21,016
2019-01-15 $28.51 $28.53 $28.40 $28.46 $28.04 290,325
2019-01-14 $28.62 $28.62 $28.52 $28.57 $28.15 87,891
2019-01-11 $28.43 $28.47 $28.39 $28.40 $27.98 12,439
2019-01-10 $28.43 $28.43 $28.22 $28.22 $27.80 64,500
2019-01-09 $28.36 $28.43 $28.29 $28.36 $27.94 86,221
2019-01-08 $28.60 $28.71 $28.57 $28.61 $28.18 121,199
2019-01-07 $28.90 $28.96 $28.74 $28.85 $28.42 25,407
2019-01-04 $29.39 $29.42 $28.83 $28.89 $28.46 41,415
2019-01-03 $29.69 $29.89 $29.65 $29.85 $29.41 38,321
2019-01-02 $29.87 $29.87 $29.56 $29.56 $29.12 256,076
2018-12-31 $29.43 $29.59 $29.40 $29.52 $29.08 15,157
2018-12-28 $29.33 $29.63 $29.33 $29.55 $29.11 35,766
2018-12-27 $30.14 $30.32 $29.75 $29.75 $29.31 20,095
2018-12-26 $30.37 $30.52 $29.72 $29.77 $29.33 83,054
2018-12-24 $30.21 $30.59 $30.11 $30.59 $30.06 34,860
2018-12-21 $29.92 $30.23 $29.81 $30.15 $29.63 38,361
2018-12-20 $29.53 $29.77 $29.47 $29.72 $29.20 137,659
2018-12-19 $29.08 $29.68 $29.06 $29.56 $29.05 325,343
2018-12-18 $29.19 $29.36 $29.09 $29.23 $28.72 15,226
2018-12-17 $29.05 $29.42 $29.05 $29.34 $28.83 24,730
2018-12-14 $29.04 $29.09 $28.90 $29.08 $28.57 38,629
2018-12-13 $28.61 $28.72 $28.56 $28.68 $28.18 14,527
2018-12-12 $28.60 $28.65 $28.43 $28.64 $28.14 16,452
2018-12-11 $28.84 $29.21 $28.81 $29.10 $28.59 22,921
2018-12-10 $29.10 $29.44 $29.04 $29.15 $28.64 21,038
2018-12-07 $28.58 $29.00 $28.52 $28.90 $28.40 63,413
2018-12-06 $28.90 $29.12 $28.60 $28.60 $28.10 72,003
2018-12-04 $27.75 $28.38 $27.75 $28.38 $27.89 44,579
2018-12-03 $27.56 $27.71 $27.56 $27.62 $27.14 221,175
2018-11-30 $28.01 $28.12 $27.97 $28.01 $27.52 17,415
2018-11-29 $27.88 $27.96 $27.81 $27.88 $27.40 77,585
2018-11-28 $28.12 $28.18 $27.71 $27.71 $27.23 15,678
2018-11-27 $28.17 $28.26 $28.11 $28.11 $27.62 23,495
2018-11-26 $28.13 $28.13 $28.00 $28.06 $27.57 38,599
2018-11-23 $28.47 $28.54 $28.36 $28.45 $27.96 12,928
2018-11-21 $28.29 $28.35 $28.15 $28.24 $27.75 33,331
2018-11-20 $28.58 $28.72 $28.45 $28.68 $28.18 21,988
2018-11-19 $27.92 $28.21 $27.92 $28.20 $27.71 13,886
2018-11-16 $28.14 $28.15 $27.89 $27.92 $27.43 91,961
2018-11-15 $28.21 $28.35 $27.91 $27.95 $27.46 28,321
2018-11-14 $27.87 $28.17 $27.84 $27.98 $27.49 34,326
2018-11-13 $28.12 $28.15 $27.87 $28.06 $27.57 49,876
2018-11-12 $27.88 $28.21 $27.88 $28.21 $27.72 39,031
2018-11-09 $27.69 $27.83 $27.67 $27.72 $27.24 39,008
2018-11-08 $27.35 $27.58 $27.31 $27.53 $27.05 24,631
2018-11-07 $27.39 $27.44 $27.23 $27.23 $26.76 182,660
2018-11-06 $27.68 $27.75 $27.62 $27.64 $27.16 62,626
2018-11-05 $27.74 $27.82 $27.68 $27.74 $27.26 24,618
2018-11-02 $27.50 $27.87 $27.47 $27.71 $27.23 58,892
2018-11-01 $27.91 $27.98 $27.75 $27.75 $27.27 204,084
2018-10-31 $28.11 $28.11 $28.00 $28.09 $27.60 29,832
2018-10-30 $28.62 $28.62 $28.29 $28.29 $27.80 19,918
2018-10-29 $28.26 $28.85 $28.24 $28.64 $28.14 61,700
2018-10-26 $28.78 $28.96 $28.46 $28.60 $28.10 173,618
2018-10-25 $28.49 $28.59 $28.27 $28.41 $27.92 23,428
2018-10-24 $28.18 $28.77 $28.08 $28.77 $28.27 52,162
2018-10-23 $28.17 $28.30 $27.85 $27.96 $27.47 91,863
2018-10-22 $27.57 $27.73 $27.51 $27.68 $27.20 27,122
2018-10-19 $27.51 $27.59 $27.46 $27.53 $27.05 65,924
2018-10-18 $27.42 $27.78 $27.37 $27.73 $27.25 118,239
2018-10-17 $27.26 $27.40 $27.16 $27.28 $26.81 33,737
2018-10-16 $27.27 $27.30 $27.11 $27.11 $26.64 54,087
2018-10-15 $27.62 $27.65 $27.49 $27.51 $27.03 6,286
2018-10-12 $27.46 $27.80 $27.46 $27.53 $27.05 36,992
2018-10-11 $27.36 $27.69 $27.28 $27.62 $27.14 145,951
2018-10-10 $26.80 $27.28 $26.79 $27.28 $26.81 204,241
2018-10-09 $26.86 $26.89 $26.63 $26.70 $26.24 16,295
2018-10-08 $26.79 $26.82 $26.61 $26.65 $26.19 408,767
2018-10-05 $26.41 $26.54 $26.34 $26.44 $25.98 51,184
2018-10-04 $26.20 $26.42 $26.18 $26.34 $25.88 11,245
2018-10-03 $25.92 $26.00 $25.92 $25.98 $25.53 7,950
2018-10-02 $26.00 $26.04 $25.95 $26.01 $25.56 23,421
2018-10-01 $25.77 $25.83 $25.74 $25.78 $25.33 2,090
2018-09-28 $25.83 $25.87 $25.79 $25.84 $25.39 14,445
2018-09-27 $25.64 $25.67 $25.51 $25.62 $25.17 17,081
2018-09-26 $25.51 $25.55 $25.48 $25.55 $25.11 1,160
2018-09-25 $25.52 $25.57 $25.52 $25.57 $25.10 2,613
2018-09-24 $25.56 $25.75 $25.56 $25.75 $25.28 3,695
2018-09-21 $25.67 $25.67 $25.57 $25.60 $25.13 2,512
2018-09-20 $25.62 $25.74 $25.59 $25.59 $25.12 21,764
2018-09-19 $26.00 $26.00 $25.92 $25.92 $25.44 1,725
2018-09-18 $26.11 $26.11 $26.00 $26.03 $25.55 6,398
2018-09-17 $26.18 $26.32 $26.17 $26.32 $25.84 16,833
2018-09-14 $26.32 $26.38 $26.27 $26.32 $25.84 14,998
2018-09-13 $26.29 $26.42 $26.29 $26.39 $25.91 21,452
2018-09-12 $26.67 $26.67 $26.49 $26.58 $26.09 33,872
2018-09-11 $26.85 $26.85 $26.67 $26.71 $26.22 7,818
2018-09-10 $26.68 $26.73 $26.67 $26.71 $26.22 9,537
2018-09-07 $26.90 $26.91 $26.83 $26.90 $26.41 5,594
2018-09-06 $26.58 $26.74 $26.58 $26.68 $26.19 3,313
2018-09-05 $26.51 $26.64 $26.46 $26.56 $26.07 15,077
2018-09-04 $26.45 $26.45 $26.31 $26.31 $25.83 118,980
2018-08-31 $25.98 $26.16 $25.98 $26.08 $25.60 3,304
2018-08-30 $25.83 $25.93 $25.80 $25.91 $25.43 17,258
2018-08-29 $25.67 $25.69 $25.62 $25.62 $25.15 16,576
2018-08-28 $25.71 $25.78 $25.67 $25.73 $25.26 105,148
2018-08-27 $25.89 $25.89 $25.72 $25.72 $25.25 50,643
2018-08-24 $26.15 $26.15 $26.05 $26.05 $25.57 998
2018-08-23 $26.17 $26.27 $26.12 $26.24 $25.76 9,546
2018-08-22 $26.08 $26.09 $26.04 $26.07 $25.59 29,761
2018-08-21 $26.11 $26.16 $26.07 $26.14 $25.66 9,743
2018-08-20 $26.29 $26.43 $26.28 $26.31 $25.83 12,274
2018-08-17 $26.65 $26.66 $26.41 $26.42 $25.94 5,271
2018-08-16 $26.64 $26.64 $26.52 $26.61 $26.12 13,156
2018-08-15 $26.73 $26.97 $26.73 $26.75 $26.26 16,241
2018-08-14 $26.34 $26.47 $26.34 $26.44 $25.95 2,069
2018-08-13 $26.36 $26.46 $26.28 $26.37 $25.89 33,782
2018-08-10 $26.28 $26.37 $26.24 $26.27 $25.79 31,422
2018-08-09 $25.68 $25.80 $25.68 $25.80 $25.33 3,163
2018-08-08 $25.74 $25.74 $25.65 $25.70 $25.23 9,295
2018-08-07 $25.96 $25.96 $25.62 $25.64 $25.17 4,312
2018-08-06 $25.96 $25.96 $25.86 $25.92 $25.44 3,347
2018-08-03 $25.91 $25.91 $25.75 $25.79 $25.32 3,134
2018-08-02 $25.94 $25.94 $25.78 $25.78 $25.31 38,385
2018-08-01 $25.50 $25.65 $25.50 $25.57 $25.10 56,502
2018-07-31 $25.45 $25.49 $25.41 $25.49 $25.02 2,675
2018-07-30 $25.44 $25.49 $25.44 $25.48 $25.01 5,623
2018-07-27 $25.47 $25.54 $25.41 $25.49 $25.02 19,452
2018-07-26 $25.51 $25.54 $25.51 $25.53 $25.06 15,419
2018-07-25 $25.70 $25.70 $25.37 $25.37 $24.90 5,345
2018-07-24 $25.59 $25.67 $25.49 $25.60 $25.13 57,235
2018-07-23 $25.81 $25.81 $25.74 $25.79 $25.32 10,155
2018-07-20 $25.90 $25.90 $25.73 $25.74 $25.27 2,170
2018-07-19 $26.00 $26.01 $25.90 $25.92 $25.44 11,224
2018-07-18 $25.88 $25.90 $25.78 $25.78 $25.31 4,746
2018-07-17 $25.93 $25.93 $25.81 $25.85 $25.38 5,298
2018-07-16 $25.89 $25.91 $25.86 $25.89 $25.42 1,713
2018-07-13 $25.97 $25.97 $25.87 $25.87 $25.40 88,501
2018-07-12 $25.98 $26.04 $25.95 $25.95 $25.47 7,453
2018-07-11 $26.06 $26.24 $26.02 $26.14 $25.66 16,854
2018-07-10 $25.72 $25.77 $25.72 $25.77 $25.30 21,893
2018-07-09 $25.77 $25.81 $25.73 $25.73 $25.26 12,436
2018-07-06 $26.01 $26.05 $25.88 $25.94 $25.46 45,272
2018-07-05 $26.13 $26.20 $26.08 $26.09 $25.61 17,490
2018-07-03 $26.16 $26.33 $26.16 $26.33 $25.85 25,665
2018-07-02 $26.54 $26.55 $26.41 $26.49 $26.00 210,936
2018-06-29 $26.14 $26.19 $26.04 $26.15 $25.67 70,957
2018-06-28 $26.45 $26.45 $26.33 $26.33 $25.85 40,085
2018-06-27 $26.12 $26.43 $26.04 $26.40 $25.92 88,952
2018-06-26 $26.15 $26.26 $26.11 $26.21 $25.73 26,331
2018-06-25 $26.16 $26.26 $26.15 $26.22 $25.74 5,333
2018-06-22 $25.77 $25.88 $25.72 $25.77 $25.30 341,842
2018-06-21 $26.00 $26.17 $26.00 $26.10 $25.62 85,857
2018-06-20 $25.90 $26.02 $25.90 $25.95 $25.47 13,697
2018-06-19 $26.14 $26.15 $25.95 $25.95 $25.47 54,617
2018-06-18 $25.86 $25.86 $25.73 $25.75 $25.28 22,634
2018-06-15 $25.55 $25.65 $25.53 $25.53 $25.06 85,355
2018-06-14 $25.39 $25.39 $25.31 $25.39 $24.92 2,868
2018-06-13 $25.32 $25.35 $25.31 $25.35 $24.88 14,398
2018-06-12 $25.30 $25.42 $25.29 $25.35 $24.88 19,651
2018-06-11 $25.31 $25.31 $25.20 $25.21 $24.75 2,201
2018-06-08 $25.41 $25.50 $25.41 $25.41 $24.94 2,827
2018-06-07 $25.27 $25.45 $25.26 $25.44 $24.97 2,947
2018-06-06 $25.43 $25.46 $25.25 $25.27 $24.81 72,485
2018-06-05 $25.43 $25.52 $25.43 $25.52 $25.05 3,571
2018-06-04 $25.38 $25.44 $25.38 $25.43 $24.96 3,542
2018-06-01 $25.58 $25.61 $25.52 $25.54 $25.07 2,960
2018-05-31 $25.63 $25.79 $25.63 $25.72 $25.25 26,784
2018-05-30 $25.76 $25.84 $25.57 $25.59 $25.12 21,725
2018-05-29 $25.88 $26.08 $25.79 $25.99 $25.51 90,119
2018-05-25 $25.48 $25.50 $25.46 $25.50 $25.03 11,305
2018-05-24 $25.43 $25.43 $25.28 $25.30 $24.84 2,280
2018-05-23 $25.26 $25.30 $25.20 $25.23 $24.77 53,644
2018-05-22 $24.85 $24.91 $24.85 $24.91 $24.45 887
2018-05-21 $24.96 $24.96 $24.90 $24.90 $24.44 3,638
2018-05-18 $25.05 $25.05 $25.02 $25.05 $24.59 3,277
2018-05-17 $24.96 $25.02 $24.96 $24.97 $24.51 2,425
2018-05-16 $25.01 $25.06 $24.99 $24.99 $24.53 624
2018-05-15 $25.04 $25.04 $25.04 $25.04 $24.58 2,735
2018-05-14 $24.77 $24.86 $24.77 $24.85 $24.39 5,154
2018-05-11 $24.87 $24.93 $24.85 $24.86 $24.40 7,799
2018-05-10 $25.02 $25.03 $24.94 $24.94 $24.48 41,315
2018-05-09 $25.09 $25.09 $25.07 $25.08 $24.62 659
2018-05-08 $25.26 $25.26 $25.26 $25.26 $24.80 3,637
2018-05-07 $25.16 $25.16 $25.16 $25.16 $24.70 372
2018-05-04 $25.42 $25.42 $25.15 $25.16 $24.70 4,658
2018-05-03 $25.30 $25.42 $25.27 $25.29 $24.83 12,188
2018-05-02 $25.23 $25.29 $25.21 $25.29 $24.83 629
2018-05-01 $25.30 $25.41 $25.30 $25.35 $24.88 1,290
2018-04-30 $25.15 $25.25 $25.12 $25.25 $24.79 2,813
2018-04-27 $25.16 $25.16 $25.14 $25.14 $24.68 1,967
2018-04-26 $25.17 $25.23 $25.17 $25.23 $24.77 979
2018-04-25 $25.37 $25.41 $25.26 $25.31 $24.85 1,362
2018-04-24 $25.14 $25.28 $25.12 $25.25 $24.79 1,650
2018-04-23 $25.16 $25.22 $25.13 $25.19 $24.73 4,234
2018-04-20 $25.10 $25.15 $25.10 $25.13 $24.67 4,023
2018-04-19 $24.96 $25.04 $24.94 $25.04 $24.58 1,075
2018-04-18 $24.97 $24.97 $24.92 $24.92 $24.46 1,523
2018-04-17 $25.15 $25.15 $25.02 $25.04 $24.58 2,931
2018-04-16 $25.16 $25.18 $25.16 $25.17 $24.71 1,082
2018-04-13 $25.17 $25.25 $25.17 $25.25 $24.79 5,034
2018-04-12 $25.23 $25.27 $25.21 $25.24 $24.78 1,658
2018-04-11 $25.30 $25.31 $25.20 $25.26 $24.80 33,702
2018-04-10 $25.27 $25.27 $25.17 $25.23 $24.77 8,417
2018-04-09 $25.52 $25.52 $25.44 $25.47 $25.00 3,538
2018-04-06 $25.58 $25.62 $25.58 $25.62 $25.15 19,620
2018-04-05 $25.61 $25.61 $25.45 $25.52 $25.05 16,691
2018-04-04 $25.85 $25.86 $25.70 $25.70 $25.23 12,200
2018-04-03 $25.85 $25.95 $25.76 $25.82 $25.35 32,843
2018-04-02 $25.83 $26.08 $25.83 $26.02 $25.54 25,807
2018-03-29 $25.67 $25.67 $25.52 $25.57 $25.10 14,542
2018-03-28 $25.85 $25.85 $25.67 $25.81 $25.34 4,849
2018-03-27 $25.71 $25.92 $25.71 $25.92 $25.44 12,419
2018-03-26 $25.90 $26.11 $25.82 $25.85 $25.38 10,884
2018-03-23 $25.97 $26.27 $25.92 $26.27 $25.79 24,397
2018-03-22 $25.78 $25.97 $25.75 $25.97 $25.49 9,373
2018-03-21 $25.56 $25.56 $25.50 $25.50 $25.03 1,496
2018-03-20 $25.58 $25.58 $25.50 $25.53 $25.06 9,633
2018-03-19 $25.50 $25.64 $25.50 $25.59 $25.12 3,328
2018-03-16 $25.36 $25.38 $25.28 $25.31 $24.85 5,979
2018-03-15 $25.33 $25.33 $25.18 $25.26 $24.80 11,091
2018-03-14 $25.22 $25.34 $25.22 $25.34 $24.88 582
2018-03-13 $25.05 $25.40 $25.05 $25.40 $24.93 9,949
2018-03-12 $25.14 $25.20 $25.12 $25.19 $24.73 6,915
2018-03-09 $25.36 $25.36 $25.20 $25.22 $24.76 7,184
2018-03-08 $25.32 $25.44 $25.31 $25.34 $24.88 2,491
2018-03-07 $25.50 $25.60 $25.41 $25.42 $24.95 41,067
2018-03-06 $25.39 $25.45 $25.34 $25.40 $24.93 4,981
2018-03-05 $25.86 $25.89 $25.55 $25.57 $25.10 65,556
2018-03-02 $25.95 $25.99 $25.72 $25.74 $25.27 92,935
2018-03-01 $25.57 $25.90 $25.53 $25.80 $25.33 46,701
2018-02-28 $25.15 $25.41 $25.15 $25.41 $24.94 25,984
2018-02-27 $24.94 $25.16 $24.89 $25.15 $24.69 51,881
2018-02-26 $24.96 $24.96 $24.78 $24.78 $24.33 4,069
2018-02-23 $25.13 $25.14 $24.98 $24.98 $24.52 12,079
2018-02-22 $25.20 $25.25 $25.13 $25.25 $24.78 3,501
2018-02-21 $25.19 $25.31 $25.02 $25.31 $24.85 7,003
2018-02-20 $25.20 $25.21 $25.11 $25.20 $24.74 84,495
2018-02-16 $25.06 $25.07 $24.95 $24.99 $24.53 7,081
2018-02-15 $25.08 $25.22 $25.07 $25.08 $24.62 5,241
2018-02-14 $25.57 $25.57 $25.25 $25.27 $24.81 7,023
2018-02-13 $25.73 $25.75 $25.67 $25.70 $25.23 2,537
2018-02-12 $25.89 $25.89 $25.60 $25.70 $25.23 5,694
2018-02-09 $26.00 $26.70 $25.91 $26.00 $25.52 33,354
2018-02-08 $25.70 $26.13 $25.68 $26.13 $25.65 13,574
2018-02-07 $25.39 $25.49 $25.23 $25.41 $24.94 5,326
2018-02-06 $25.78 $25.78 $25.12 $25.16 $24.70 70,176
2018-02-05 $25.01 $25.76 $24.89 $25.72 $25.25 104,686
2018-02-02 $24.42 $24.70 $24.42 $24.68 $24.23 12,569
2018-02-01 $24.26 $24.26 $24.18 $24.18 $23.74 838
2018-01-31 $24.21 $24.27 $24.17 $24.24 $23.80 5,965
2018-01-30 $24.14 $24.23 $24.13 $24.19 $23.75 9,277
2018-01-29 $24.00 $24.07 $23.93 $24.02 $23.58 14,120
2018-01-26 $23.89 $23.89 $23.81 $23.81 $23.37 4,095
2018-01-25 $23.78 $24.03 $23.78 $23.98 $23.54 7,512
2018-01-24 $23.86 $23.98 $23.86 $23.88 $23.44 21,894
2018-01-23 $24.02 $24.02 $23.96 $23.96 $23.52 5,541
2018-01-22 $24.12 $24.12 $24.02 $24.02 $23.58 6,539
2018-01-19 $24.17 $24.18 $24.15 $24.15 $23.71 4,580
2018-01-18 $24.27 $24.29 $24.27 $24.28 $23.83 1,022
2018-01-17 $24.30 $24.35 $24.18 $24.24 $23.80 4,910
2018-01-16 $24.25 $24.37 $24.25 $24.37 $23.92 6,528
2018-01-12 $24.50 $24.50 $24.35 $24.35 $23.90 4,783
2018-01-11 $24.64 $24.65 $24.60 $24.60 $24.15 5,423
2018-01-10 $24.72 $24.76 $24.71 $24.74 $24.29 2,645
2018-01-09 $24.77 $24.77 $24.72 $24.72 $24.27 14,193
2018-01-08 $24.79 $24.79 $24.74 $24.74 $24.29 9,471
2018-01-05 $24.83 $24.83 $24.72 $24.74 $24.29 2,928
2018-01-04 $24.90 $24.90 $24.84 $24.89 $24.43 10,256
2018-01-03 $25.28 $25.28 $25.12 $25.13 $24.67 17,444
2018-01-02 $25.40 $25.40 $25.27 $25.27 $24.81 4,342
2017-12-29 $25.34 $25.48 $25.34 $25.48 $25.01 18,875
2017-12-28 $25.40 $25.48 $25.40 $25.45 $24.98 3,612
2017-12-27 $25.49 $25.51 $25.44 $25.48 $25.01 6,783
2017-12-26 $25.51 $25.55 $25.49 $25.55 $25.08 6,148
2017-12-22 $25.58 $25.61 $25.52 $25.52 $25.05 7,604
2017-12-21 $25.59 $25.59 $25.53 $25.54 $25.07 23,695
2017-12-20 $25.68 $25.69 $25.64 $25.67 $25.20 32,951
2017-12-19 $25.63 $25.64 $25.60 $25.61 $25.14 1,591
2017-12-18 $25.58 $25.58 $25.48 $25.53 $25.06 7,487
2017-12-15 $25.88 $25.88 $25.79 $25.83 $25.36 1,948
2017-12-14 $25.75 $25.84 $25.75 $25.84 $25.37 2,361
2017-12-13 $25.70 $25.77 $25.67 $25.70 $25.23 7,319
2017-12-12 $25.80 $25.81 $25.76 $25.76 $25.29 6,752
2017-12-11 $25.87 $25.87 $25.81 $25.81 $25.34 3,445
2017-12-08 $25.92 $25.92 $25.86 $25.87 $25.40 5,657
2017-12-07 $26.06 $26.06 $25.97 $26.05 $25.57 30,721
2017-12-06 $26.08 $26.10 $26.05 $26.08 $25.60 7,088
2017-12-05 $25.94 $26.05 $25.94 $26.04 $25.56 5,051
2017-12-04 $25.92 $25.95 $25.85 $25.95 $25.47 372,274
2017-12-01 $25.88 $25.89 $25.83 $25.85 $25.38 12,867
2017-11-30 $25.72 $25.79 $25.72 $25.77 $25.30 11,845
2017-11-29 $25.66 $25.82 $25.66 $25.79 $25.32 7,237
2017-11-28 $25.74 $25.74 $25.70 $25.70 $25.23 1,987
2017-11-27 $25.75 $25.84 $25.75 $25.84 $25.37 5,651
2017-11-24 $25.71 $25.71 $25.65 $25.69 $25.22 2,365
2017-11-22 $25.88 $25.93 $25.85 $25.88 $25.41 2,648
2017-11-21 $25.94 $25.98 $25.94 $25.98 $25.50 13,705
2017-11-20 $26.13 $26.16 $26.11 $26.15 $25.67 5,813
2017-11-17 $26.17 $26.25 $26.17 $26.22 $25.74 36,442
2017-11-16 $26.18 $26.18 $26.13 $26.13 $25.65 8,163
2017-11-15 $26.46 $26.46 $26.34 $26.35 $25.87 8,927
2017-11-14 $26.23 $26.31 $26.23 $26.23 $25.75 4,454
2017-11-13 $26.33 $26.34 $26.18 $26.20 $25.72 12,403
2017-11-10 $26.11 $26.13 $26.08 $26.09 $25.61 5,170
2017-11-09 $26.08 $26.17 $26.01 $26.01 $25.53 36,913
2017-11-08 $25.90 $25.90 $25.86 $25.86 $25.39 2,046
2017-11-07 $25.91 $25.98 $25.91 $25.94 $25.46 3,972
2017-11-06 $25.95 $25.96 $25.85 $25.85 $25.38 5,427
2017-11-03 $25.93 $25.96 $25.89 $25.90 $25.42 9,599
2017-11-02 $25.94 $25.95 $25.86 $25.86 $25.39 2,210
2017-11-01 $25.83 $25.93 $25.83 $25.92 $25.44 16,737
2017-10-31 $26.01 $26.01 $25.94 $25.96 $25.48 7,654
2017-10-30 $26.09 $26.09 $26.06 $26.06 $25.58 3,945
2017-10-27 $26.17 $26.23 $26.11 $26.12 $25.64 3,587
2017-10-26 $26.13 $26.18 $26.12 $26.18 $25.70 4,021
2017-10-25 $26.10 $26.26 $26.10 $26.18 $25.70 8,870
2017-10-24 $26.10 $26.11 $26.03 $26.07 $25.59 11,498
2017-10-23 $26.09 $26.12 $26.08 $26.11 $25.63 1,285
2017-10-20 $26.06 $26.07 $26.05 $26.07 $25.59 738
2017-10-19 $26.05 $26.05 $26.02 $26.03 $25.55 3,049
2017-10-18 $26.04 $26.04 $25.98 $25.98 $25.50 9,335
2017-10-17 $26.05 $26.06 $26.03 $26.04 $25.56 4,250
2017-10-16 $25.97 $25.99 $25.94 $25.99 $25.51 8,299
2017-10-13 $25.96 $25.98 $25.93 $25.98 $25.50 31,002
2017-10-12 $26.13 $26.13 $26.06 $26.06 $25.58 7,305
2017-10-11 $26.12 $26.13 $26.07 $26.08 $25.60 6,054
2017-10-10 $26.24 $26.24 $26.15 $26.15 $25.67 5,295
2017-10-09 $26.38 $26.42 $26.36 $26.42 $25.94 20,423
2017-10-06 $26.52 $26.52 $26.44 $26.44 $25.96 1,037
2017-10-05 $26.41 $26.42 $26.36 $26.39 $25.91 1,938
2017-10-04 $26.35 $26.39 $26.34 $26.36 $25.88 7,911
2017-10-03 $26.41 $26.41 $26.31 $26.31 $25.83 2,542
2017-10-02 $26.44 $26.45 $26.39 $26.42 $25.94 9,399
2017-09-29 $26.41 $26.42 $26.35 $26.39 $25.91 129,747
2017-09-28 $26.52 $26.54 $26.49 $26.53 $26.04 21,779
2017-09-27 $26.63 $26.63 $26.56 $26.56 $26.07 3,061
2017-09-26 $26.64 $26.69 $26.62 $26.62 $26.13 2,504
2017-09-25 $26.49 $26.56 $26.46 $26.54 $26.05 3,472
2017-09-22 $26.40 $26.42 $26.38 $26.42 $25.94 11,589
2017-09-21 $26.48 $26.49 $26.46 $26.49 $26.00 4,955
2017-09-20 $26.34 $26.49 $26.33 $26.40 $25.92 1,566
2017-09-19 $26.36 $26.42 $26.36 $26.37 $25.88 2,034
2017-09-18 $26.42 $26.52 $26.42 $26.50 $26.01 3,564
2017-09-15 $26.51 $26.58 $26.51 $26.54 $26.05 4,957
2017-09-14 $26.62 $26.62 $26.55 $26.55 $26.06 874
2017-09-13 $26.51 $26.62 $26.51 $26.62 $26.13 3,743
2017-09-12 $26.46 $26.46 $26.45 $26.45 $25.96 4,853
2017-09-11 $26.56 $26.56 $26.50 $26.53 $26.04 22,479
2017-09-08 $26.72 $26.74 $26.67 $26.74 $26.25 11,421
2017-09-07 $26.79 $26.81 $26.74 $26.80 $26.31 478,835
2017-09-06 $26.98 $27.01 $26.92 $26.95 $26.46 2,385
2017-09-05 $27.00 $27.23 $27.00 $27.20 $26.70 7,611
2017-09-01 $26.90 $26.96 $26.90 $26.93 $26.44 6,676
2017-08-31 $27.07 $27.08 $26.98 $27.00 $26.50 2,688
2017-08-30 $27.20 $27.22 $27.18 $27.20 $26.71 3,124
2017-08-29 $27.18 $27.19 $27.10 $27.13 $26.64 5,214
2017-08-28 $27.04 $27.07 $27.02 $27.05 $26.55 2,370
2017-08-25 $27.04 $27.06 $27.03 $27.03 $26.53 1,694
2017-08-24 $27.16 $27.20 $27.15 $27.20 $26.70 5,448
2017-08-23 $27.19 $27.19 $27.15 $27.15 $26.65 12,426
2017-08-22 $27.19 $27.19 $27.13 $27.13 $26.63 20,304
2017-08-21 $27.31 $27.33 $27.27 $27.27 $26.76 5,631
2017-08-18 $27.31 $27.33 $27.24 $27.26 $26.76 3,850
2017-08-17 $27.17 $27.34 $27.16 $27.34 $26.84 13,194
2017-08-16 $27.06 $27.10 $27.00 $27.00 $26.50 5,460
2017-08-15 $27.27 $27.27 $27.22 $27.22 $26.72 4,834
2017-08-14 $27.19 $27.19 $27.12 $27.15 $26.65 3,081
2017-08-11 $27.36 $27.40 $27.30 $27.35 $26.85 35,745
2017-08-10 $27.15 $27.32 $27.15 $27.30 $26.80 40,452
2017-08-09 $27.04 $27.07 $26.94 $26.94 $26.45 8,596
2017-08-08 $26.81 $26.91 $26.79 $26.91 $26.41 2,406
2017-08-07 $26.81 $26.81 $26.76 $26.76 $26.27 6,420
2017-08-04 $26.76 $26.85 $26.76 $26.77 $26.28 9,645
2017-08-03 $26.81 $26.81 $26.76 $26.80 $26.31 3,005
2017-08-02 $26.77 $26.86 $26.77 $26.81 $26.32 3,568
2017-08-01 $26.78 $26.81 $26.78 $26.79 $26.30 6,174
2017-07-31 $26.96 $27.01 $26.95 $26.98 $26.49 15,038
2017-07-28 $27.11 $27.11 $27.03 $27.03 $26.53 15,445
2017-07-27 $26.96 $27.12 $26.90 $27.04 $26.54 17,508
2017-07-26 $27.07 $27.11 $26.98 $26.99 $26.49 5,968
2017-07-25 $27.03 $27.15 $27.00 $27.15 $26.65 14,822
2017-07-24 $27.21 $27.27 $27.21 $27.21 $26.71 44,161
2017-07-21 $27.18 $27.23 $27.13 $27.15 $26.65 111,651
2017-07-20 $27.06 $27.06 $27.00 $27.05 $26.55 1,964
2017-07-19 $27.14 $27.18 $27.11 $27.13 $26.63 4,813
2017-07-18 $27.22 $27.30 $27.22 $27.24 $26.74 6,624
2017-07-17 $27.28 $27.28 $27.23 $27.25 $26.75 5,701
2017-07-14 $27.27 $27.31 $27.19 $27.23 $26.73 23,258
2017-07-13 $27.44 $27.46 $27.38 $27.38 $26.88 2,626
2017-07-12 $27.51 $27.56 $27.48 $27.48 $26.98 5,206
2017-07-11 $27.80 $27.83 $27.80 $27.83 $27.32 733
2017-07-10 $27.78 $27.80 $27.77 $27.79 $27.28 2,068
2017-07-07 $27.94 $27.95 $27.81 $27.81 $27.30 3,349
2017-07-06 $27.91 $27.91 $27.82 $27.88 $27.37 3,211
2017-07-05 $27.85 $27.85 $27.73 $27.73 $27.22 2,284
2017-07-03 $27.65 $27.73 $27.65 $27.70 $27.19 2,869
2017-06-30 $27.77 $27.77 $27.69 $27.72 $27.21 5,969
2017-06-29 $27.62 $27.81 $27.62 $27.69 $27.18 3,381
2017-06-28 $27.48 $27.48 $27.40 $27.41 $26.91 10,625
2017-06-27 $27.65 $27.66 $27.60 $27.64 $27.13 11,943
2017-06-26 $27.54 $27.68 $27.52 $27.66 $27.15 3,597
2017-06-23 $27.81 $27.82 $27.68 $27.70 $27.19 86,571
2017-06-22 $27.78 $27.79 $27.78 $27.79 $27.28 1,060
2017-06-21 $27.78 $27.87 $27.78 $27.79 $27.28 8,974
2017-06-20 $27.61 $27.78 $27.61 $27.74 $27.23 3,842
2017-06-19 $27.50 $27.54 $27.50 $27.50 $27.00 64,578
2017-06-16 $27.76 $27.76 $27.64 $27.68 $27.17 1,552
2017-06-15 $27.96 $28.00 $27.86 $27.86 $27.35 15,805
2017-06-14 $27.38 $27.65 $27.38 $27.60 $27.09 16,704
2017-06-13 $27.62 $27.62 $27.55 $27.58 $27.07 3,309
2017-06-12 $27.72 $27.87 $27.72 $27.80 $27.29 11,470
2017-06-09 $27.74 $27.79 $27.61 $27.73 $27.22 5,431
2017-06-08 $27.61 $27.63 $27.57 $27.58 $27.07 12,768
2017-06-07 $27.45 $27.62 $27.44 $27.55 $27.04 11,898
2017-06-06 $27.54 $27.54 $27.53 $27.54 $27.03 1,244
2017-06-05 $27.46 $27.48 $27.42 $27.48 $26.98 18,068
2017-06-02 $27.40 $27.40 $27.29 $27.31 $26.81 20,657
2017-06-01 $27.70 $27.70 $27.60 $27.61 $27.10 3,139
2017-05-31 $27.71 $27.81 $27.67 $27.78 $27.27 20,156
2017-05-30 $27.87 $27.87 $27.82 $27.83 $27.32 11,785
2017-05-26 $27.86 $27.88 $27.79 $27.79 $27.28 59,893
2017-05-25 $27.69 $27.74 $27.69 $27.71 $27.20 12,723
2017-05-24 $27.80 $27.80 $27.74 $27.74 $27.23 1,116
2017-05-23 $27.67 $27.76 $27.67 $27.73 $27.22 7,056
2017-05-22 $27.70 $27.76 $27.70 $27.73 $27.22 13,691
2017-05-19 $27.87 $27.87 $27.80 $27.80 $27.29 22,474
2017-05-18 $28.14 $28.14 $28.10 $28.10 $27.58 21,575
2017-05-17 $27.94 $28.14 $27.94 $28.12 $27.60 24,483
2017-05-16 $27.83 $27.87 $27.82 $27.82 $27.31 3,910
2017-05-15 $28.08 $28.08 $28.01 $28.01 $27.50 1,935
2017-05-12 $28.29 $28.29 $28.16 $28.16 $27.64 8,636
2017-05-11 $28.33 $28.33 $28.31 $28.31 $27.79 3,432
2017-05-10 $28.25 $28.29 $28.25 $28.29 $27.77 9,399
2017-05-09 $28.26 $28.33 $28.26 $28.33 $27.81 7,359
2017-05-08 $28.20 $28.26 $28.20 $28.24 $27.72 2,366
2017-05-05 $28.28 $28.29 $28.04 $28.05 $27.54 35,308
2017-05-04 $28.45 $28.45 $28.32 $28.33 $27.81 55,011
2017-05-03 $28.59 $28.63 $28.56 $28.56 $28.04 37,518
2017-05-02 $28.58 $28.58 $28.53 $28.53 $28.01 8,929
2017-05-01 $28.71 $28.71 $28.62 $28.67 $28.14 21,063
2017-04-28 $28.77 $28.82 $28.77 $28.82 $28.29 15,930
2017-04-27 $28.79 $28.82 $28.75 $28.75 $28.22 33,471
2017-04-26 $28.78 $28.78 $28.71 $28.75 $28.22 13,000
2017-04-25 $28.77 $28.78 $28.66 $28.68 $28.15 69,789
2017-04-24 $28.98 $28.98 $28.89 $28.89 $28.36 16,266
2017-04-21 $29.70 $29.71 $29.65 $29.65 $29.11 9,697
2017-04-20 $29.66 $29.68 $29.61 $29.67 $29.13 8,773
2017-04-19 $29.77 $29.95 $29.77 $29.93 $29.38 7,603
2017-04-18 $29.88 $29.94 $29.81 $29.81 $29.27 85,826
2017-04-17 $29.67 $29.70 $29.66 $29.66 $29.12 37,425
2017-04-13 $29.77 $29.87 $29.77 $29.86 $29.31 12,200
2017-04-12 $29.70 $29.78 $29.65 $29.67 $29.13 20,555
2017-04-11 $29.69 $29.82 $29.62 $29.64 $29.10 8,432
2017-04-10 $29.76 $29.80 $29.74 $29.78 $29.23 11,300
2017-04-07 $29.76 $29.76 $29.71 $29.76 $29.21 3,773
2017-04-06 $29.72 $29.75 $29.68 $29.73 $29.18 16,227
2017-04-05 $29.57 $29.73 $29.57 $29.73 $29.18 11,760
2017-04-04 $29.67 $29.67 $29.57 $29.57 $29.03 12,416
2017-04-03 $29.56 $29.73 $29.56 $29.56 $29.02 14,190
2017-03-31 $29.60 $29.62 $29.50 $29.53 $28.99 12,773
2017-03-30 $29.44 $29.49 $29.40 $29.49 $28.95 32,355
2017-03-29 $29.48 $29.48 $29.37 $29.37 $28.83 7,380
2017-03-28 $29.45 $29.47 $29.35 $29.39 $28.85 13,971
2017-03-27 $29.62 $29.62 $29.50 $29.50 $28.96 12,652
2017-03-24 $29.57 $29.61 $29.53 $29.57 $29.03 14,509
2017-03-23 $29.74 $29.76 $29.62 $29.71 $29.16 18,259
2017-03-22 $29.85 $29.85 $29.74 $29.76 $29.21 13,646
2017-03-21 $29.37 $29.76 $29.37 $29.76 $29.21 90,538
2017-03-20 $29.51 $29.64 $29.51 $29.62 $29.08 8,554
2017-03-17 $29.59 $29.62 $29.54 $29.54 $29.00 20,450
2017-03-16 $29.63 $29.68 $29.61 $29.61 $29.07 12,592
2017-03-15 $30.09 $30.12 $29.77 $29.77 $29.22 9,854
2017-03-14 $30.22 $30.26 $30.17 $30.21 $29.65 17,224
2017-03-13 $30.01 $30.03 $29.96 $29.96 $29.41 2,473
2017-03-10 $30.16 $30.22 $30.09 $30.12 $29.57 21,862
2017-03-09 $30.45 $30.46 $30.38 $30.38 $29.82 8,821
2017-03-08 $30.41 $30.54 $30.41 $30.52 $29.96 10,029
2017-03-07 $30.45 $30.45 $30.34 $30.37 $29.81 11,053
2017-03-06 $30.30 $30.35 $30.28 $30.29 $29.73 21,630
2017-03-03 $30.33 $30.33 $30.17 $30.19 $29.64 21,411
2017-03-02 $30.30 $30.38 $30.29 $30.37 $29.81 22,774
2017-03-01 $30.29 $30.29 $30.11 $30.17 $29.62 20,834
2017-02-28 $30.45 $30.54 $30.45 $30.52 $29.96 216,692
2017-02-27 $30.56 $30.56 $30.47 $30.47 $29.91 25,712
2017-02-24 $30.60 $30.60 $30.46 $30.50 $29.94 19,016
2017-02-23 $30.27 $30.30 $30.24 $30.27 $29.71 97,832
2017-02-22 $30.43 $30.43 $30.32 $30.32 $29.77 10,263
2017-02-21 $30.38 $30.39 $30.33 $30.33 $29.77 2,625
2017-02-17 $30.51 $30.53 $30.43 $30.44 $29.88 12,935
2017-02-16 $30.39 $30.42 $30.35 $30.35 $29.79 5,374
2017-02-15 $30.57 $30.57 $30.42 $30.42 $29.86 12,518
2017-02-14 $30.66 $30.69 $30.54 $30.54 $29.98 4,961
2017-02-13 $30.47 $30.53 $30.44 $30.49 $29.93 9,376
2017-02-10 $30.71 $30.71 $30.60 $30.60 $30.04 4,959
2017-02-09 $30.76 $30.76 $30.68 $30.70 $30.14 6,030
2017-02-08 $30.89 $30.89 $30.78 $30.80 $30.23 11,804
2017-02-07 $30.89 $30.91 $30.87 $30.87 $30.30 18,139
2017-02-06 $30.91 $30.94 $30.85 $30.85 $30.28 21,850
2017-02-03 $30.69 $30.69 $30.60 $30.62 $30.06 7,156
2017-02-02 $30.73 $30.81 $30.71 $30.73 $30.17 33,137
2017-02-01 $30.68 $30.81 $30.68 $30.75 $30.19 15,255
2017-01-31 $30.85 $30.97 $30.85 $30.88 $30.31 28,210
2017-01-30 $30.96 $31.02 $30.91 $30.92 $30.35 27,897
2017-01-27 $30.72 $30.73 $30.71 $30.71 $30.14 20,532
2017-01-26 $30.56 $30.66 $30.56 $30.65 $30.09 10,315
2017-01-25 $30.67 $30.69 $30.52 $30.53 $29.97 210,993
2017-01-24 $30.97 $30.97 $30.85 $30.86 $30.29 65,108
2017-01-23 $31.06 $31.12 $30.93 $30.94 $30.37 33,999
2017-01-20 $31.09 $31.09 $31.01 $31.01 $30.44 8,766
2017-01-19 $31.21 $31.26 $31.17 $31.17 $30.60 21,497
2017-01-18 $31.13 $31.19 $31.06 $31.11 $30.54 31,538
2017-01-17 $31.00 $31.07 $30.99 $31.03 $30.46 34,941
2017-01-13 $30.98 $31.00 $30.90 $30.90 $30.33 27,410
2017-01-12 $31.04 $31.13 $31.03 $31.03 $30.46 28,963
2017-01-11 $31.29 $31.31 $31.06 $31.06 $30.49 62,893
2017-01-10 $31.23 $31.25 $31.15 $31.25 $30.67 18,379
2017-01-09 $31.32 $31.34 $31.22 $31.24 $30.67 52,426
2017-01-06 $31.26 $31.26 $31.16 $31.20 $30.62 52,030
2017-01-05 $31.22 $31.23 $31.06 $31.08 $30.51 89,517
2017-01-04 $31.58 $31.58 $31.34 $31.36 $30.78 59,523
2017-01-03 $31.80 $31.82 $31.71 $31.72 $31.14 119,373
2016-12-30 $31.77 $31.98 $31.77 $31.92 $31.33 52,478
2016-12-29 $32.03 $32.04 $31.99 $32.02 $31.43 14,234
2016-12-28 $32.03 $32.14 $32.03 $32.10 $31.51 16,672
2016-12-27 $31.95 $31.99 $31.93 $31.98 $31.39 18,606
2016-12-23 $32.00 $32.02 $31.95 $31.95 $31.36 45,760
2016-12-22 $31.96 $32.04 $31.95 $32.04 $31.45 19,489
2016-12-21 $31.98 $32.00 $31.94 $31.95 $31.36 45,645
2016-12-20 $32.01 $32.01 $31.95 $31.97 $31.38 10,416
2016-12-19 $32.00 $32.07 $31.94 $32.07 $31.48 18,546
2016-12-16 $32.06 $32.08 $31.95 $32.03 $31.44 39,203
2016-12-15 $32.08 $32.11 $32.00 $32.03 $31.44 81,662
2016-12-14 $31.57 $32.01 $31.55 $32.00 $31.41 130,343
2016-12-13 $31.57 $31.57 $31.43 $31.50 $30.92 209,254
2016-12-12 $31.82 $31.89 $31.78 $31.86 $31.28 22,843
2016-12-09 $31.86 $31.86 $31.73 $31.73 $31.14 294,849
2016-12-08 $31.89 $31.95 $31.80 $31.85 $31.27 106,988
2016-12-07 $32.16 $32.16 $31.77 $31.83 $31.25 352,549
2016-12-06 $32.49 $32.49 $32.26 $32.30 $31.71 34,916
2016-12-05 $32.66 $32.67 $32.47 $32.53 $31.93 190,405
2016-12-02 $33.01 $33.01 $32.79 $32.86 $32.26 101,349
2016-12-01 $32.86 $32.98 $32.84 $32.94 $32.34 86,022
2016-11-30 $32.71 $32.86 $32.70 $32.83 $32.23 166,622
2016-11-29 $32.98 $32.98 $32.71 $32.78 $32.18 116,285
2016-11-28 $32.90 $32.98 $32.88 $32.98 $32.37 51,980
2016-11-25 $32.81 $32.84 $32.80 $32.80 $32.20 13,992
2016-11-23 $33.10 $33.11 $32.92 $32.92 $32.32 62,200
2016-11-22 $32.81 $32.94 $32.79 $32.80 $32.20 39,176
2016-11-21 $33.02 $33.04 $32.86 $32.87 $32.27 150,828
2016-11-18 $33.13 $33.21 $33.11 $33.17 $32.56 73,700
2016-11-17 $32.91 $32.91 $32.76 $32.84 $32.24 80,098
2016-11-16 $33.03 $33.07 $32.95 $33.05 $32.44 78,247
2016-11-15 $32.95 $32.95 $32.74 $32.74 $32.14 101,403
2016-11-14 $32.92 $33.00 $32.87 $32.87 $32.27 57,414
2016-11-11 $32.62 $32.85 $32.62 $32.68 $32.08 91,268
2016-11-10 $32.40 $32.70 $32.33 $32.49 $31.89 227,068
2016-11-09 $32.72 $32.72 $32.27 $32.39 $31.80 289,046
2016-11-08 $32.59 $32.64 $32.37 $32.43 $31.83 99,388
2016-11-07 $32.55 $32.62 $32.50 $32.51 $31.91 128,947
2016-11-04 $32.88 $32.98 $32.80 $32.98 $32.37 108,792
2016-11-03 $32.52 $32.71 $32.51 $32.67 $32.07 39,386
2016-11-02 $32.45 $32.66 $32.42 $32.61 $32.01 118,769
2016-11-01 $32.21 $32.51 $32.21 $32.40 $31.81 97,321
2016-10-31 $32.32 $32.38 $32.23 $32.28 $31.69 50,631
2016-10-28 $32.35 $32.36 $32.22 $32.28 $31.69 81,816
2016-10-27 $32.18 $32.26 $32.18 $32.26 $31.67 102,185
2016-10-26 $32.26 $32.27 $32.16 $32.24 $31.65 41,425
2016-10-25 $32.13 $32.22 $32.07 $32.11 $31.52 37,523
2016-10-24 $32.09 $32.14 $32.07 $32.07 $31.48 52,365
2016-10-21 $32.19 $32.19 $32.06 $32.07 $31.48 18,478
2016-10-20 $31.98 $32.13 $31.94 $31.98 $31.39 24,375
2016-10-19 $32.06 $32.10 $31.99 $32.04 $31.45 11,220
2016-10-18 $32.09 $32.19 $32.06 $32.12 $31.53 53,530
2016-10-17 $32.42 $32.50 $32.37 $32.46 $31.86 46,637
2016-10-14 $32.15 $32.36 $32.14 $32.36 $31.77 24,786
2016-10-13 $32.65 $32.73 $32.36 $32.42 $31.83 205,614
2016-10-12 $32.28 $32.38 $32.22 $32.29 $31.70 45,978
2016-10-11 $31.93 $32.31 $31.93 $32.22 $31.63 123,037
2016-10-10 $31.80 $31.80 $31.69 $31.78 $31.20 62,558
2016-10-07 $31.84 $32.09 $31.84 $31.86 $31.28 75,912
2016-10-06 $31.69 $31.75 $31.69 $31.70 $31.12 21,312
2016-10-05 $31.54 $31.58 $31.49 $31.52 $30.94 44,801
2016-10-04 $31.49 $31.76 $31.48 $31.68 $31.10 114,765
2016-10-03 $31.72 $31.72 $31.64 $31.66 $31.08 98,960
2016-09-30 $31.75 $31.76 $31.49 $31.57 $30.99 133,203
2016-09-29 $31.52 $31.91 $31.50 $31.83 $31.25 76,574
2016-09-28 $31.56 $31.74 $31.45 $31.45 $30.87 14,453
2016-09-27 $31.93 $31.95 $31.67 $31.67 $31.09 35,097
2016-09-26 $31.81 $31.86 $31.77 $31.82 $31.24 54,989
2016-09-23 $31.51 $31.52 $31.44 $31.52 $30.94 39,862
2016-09-22 $31.12 $31.29 $31.07 $31.23 $30.66 168,577
2016-09-21 $31.80 $31.93 $31.55 $31.59 $31.01 97,234
2016-09-20 $32.05 $32.16 $32.05 $32.14 $31.55 35,802
2016-09-19 $32.20 $32.34 $32.15 $32.33 $31.74 25,031
2016-09-16 $32.46 $32.60 $32.45 $32.53 $31.93 340,474
2016-09-15 $32.34 $32.34 $32.05 $32.09 $31.50 53,810
2016-09-14 $32.38 $32.42 $32.23 $32.36 $31.77 83,135
2016-09-13 $32.09 $32.41 $32.04 $32.33 $31.74 186,562
2016-09-12 $32.19 $32.19 $31.67 $31.67 $31.09 657,922
2016-09-09 $31.61 $31.96 $31.59 $31.95 $31.36 71,801
2016-09-08 $31.26 $31.36 $31.22 $31.34 $30.77 72,636
2016-09-07 $31.18 $31.31 $31.15 $31.25 $30.68 40,287
2016-09-06 $31.45 $31.47 $31.24 $31.26 $30.69 143,208
2016-09-02 $31.58 $31.66 $31.47 $31.49 $30.91 143,767
2016-09-01 $31.94 $32.02 $31.85 $31.85 $31.27 58,556
2016-08-31 $32.05 $32.20 $32.00 $32.08 $31.49 24,670
2016-08-30 $31.91 $32.06 $31.91 $32.02 $31.43 16,561
2016-08-29 $32.10 $32.11 $31.95 $31.96 $31.37 19,253
2016-08-26 $31.81 $32.20 $31.62 $32.09 $31.50 150,679
2016-08-25 $31.86 $31.90 $31.81 $31.89 $31.30 15,177
2016-08-24 $31.63 $31.77 $31.62 $31.75 $31.17 34,833
2016-08-23 $31.59 $31.68 $31.55 $31.68 $31.10 85,972
2016-08-22 $31.93 $31.98 $31.80 $31.80 $31.22 119,985
2016-08-19 $31.92 $32.02 $31.83 $31.85 $31.27 175,411
2016-08-18 $31.81 $31.82 $31.61 $31.61 $31.03 116,026
2016-08-17 $31.91 $31.96 $31.74 $31.75 $31.17 53,990
2016-08-16 $31.77 $31.80 $31.68 $31.76 $31.18 29,910
2016-08-15 $31.72 $31.72 $31.64 $31.71 $31.13 100,783
2016-08-12 $31.72 $31.86 $31.71 $31.83 $31.25 42,877
2016-08-11 $31.82 $31.82 $31.68 $31.74 $31.16 73,630
2016-08-10 $31.89 $31.99 $31.86 $31.98 $31.39 71,000
2016-08-09 $32.20 $32.20 $31.99 $32.09 $31.50 46,588
2016-08-08 $32.35 $32.40 $32.34 $32.35 $31.76 37,102
2016-08-05 $32.58 $32.58 $32.41 $32.42 $31.83 129,354
2016-08-04 $32.63 $32.70 $32.56 $32.56 $31.96 15,609
2016-08-03 $32.93 $32.93 $32.76 $32.76 $32.16 118,922
2016-08-02 $32.53 $32.74 $32.53 $32.65 $32.05 153,508
2016-08-01 $32.35 $32.51 $32.32 $32.49 $31.89 206,636
2016-07-29 $32.40 $32.45 $32.22 $32.27 $31.68 145,480
2016-07-28 $32.63 $32.80 $32.60 $32.64 $32.04 214,779
2016-07-27 $32.58 $32.82 $32.55 $32.62 $32.02 136,031
2016-07-26 $32.77 $32.87 $32.67 $32.75 $32.15 99,680
2016-07-25 $32.82 $32.96 $32.82 $32.89 $32.29 32,763
2016-07-22 $32.87 $32.92 $32.83 $32.84 $32.24 37,272
2016-07-21 $32.87 $32.97 $32.77 $32.91 $32.31 166,315
2016-07-20 $32.88 $32.92 $32.75 $32.77 $32.17 78,044
2016-07-19 $33.05 $33.17 $33.05 $33.09 $32.48 58,467
2016-07-18 $32.88 $32.94 $32.73 $32.81 $32.21 156,038
2016-07-15 $32.80 $32.95 $32.80 $32.90 $32.30 127,330
2016-07-14 $32.70 $32.76 $32.66 $32.72 $32.12 42,742
2016-07-13 $32.89 $33.05 $32.82 $33.00 $32.39 58,037
2016-07-12 $32.94 $33.01 $32.83 $32.97 $32.37 122,577
2016-07-11 $33.47 $33.50 $33.30 $33.42 $32.81 220,530
2016-07-08 $34.08 $34.11 $33.90 $33.94 $33.32 105,051
2016-07-07 $34.24 $34.55 $34.14 $34.45 $33.82 138,703
2016-07-06 $34.66 $34.86 $34.30 $34.30 $33.67 149,678
2016-07-05 $34.02 $34.35 $34.00 $34.25 $33.62 137,406
2016-07-01 $33.60 $33.64 $33.52 $33.61 $32.99 86,890
2016-06-30 $34.06 $34.12 $33.60 $33.60 $32.98 101,568
2016-06-29 $34.22 $34.27 $34.00 $34.11 $33.48 141,735
2016-06-28 $34.85 $35.18 $34.75 $34.75 $34.11 369,099
2016-06-27 $35.52 $36.11 $35.52 $35.69 $35.04 301,990
2016-06-24 $35.04 $35.04 $34.30 $35.02 $34.38 523,619
2016-06-23 $32.44 $32.68 $32.19 $32.24 $31.65 212,902
2016-06-22 $32.98 $33.15 $32.85 $33.03 $32.42 350,806
2016-06-21 $33.15 $33.24 $32.90 $33.13 $32.52 443,797
2016-06-20 $33.23 $33.42 $33.16 $33.41 $32.80 126,029
2016-06-17 $34.49 $34.66 $34.21 $34.26 $33.63 165,823
2016-06-16 $35.14 $35.40 $34.60 $34.63 $33.99 327,219
2016-06-15 $34.63 $34.75 $34.51 $34.74 $34.10 229,519
2016-06-14 $34.75 $35.09 $34.68 $34.90 $34.26 735,161
2016-06-13 $34.33 $34.45 $34.05 $34.38 $33.75 119,527
2016-06-10 $33.62 $33.96 $33.58 $33.87 $33.25 220,658
2016-06-09 $32.89 $33.02 $32.85 $32.90 $32.30 137,735
2016-06-08 $32.48 $32.53 $32.45 $32.50 $31.90 63,491
2016-06-07 $32.57 $32.60 $32.50 $32.56 $31.96 159,188
2016-06-06 $32.90 $32.92 $32.76 $32.82 $32.22 130,695
2016-06-03 $33.19 $33.22 $33.01 $33.03 $32.42 187,903
2016-06-02 $33.39 $33.45 $33.25 $33.26 $32.65 48,505
2016-06-01 $33.34 $33.34 $33.22 $33.22 $32.61 9,262
2016-05-31 $32.89 $33.27 $32.85 $33.17 $32.56 60,248
2016-05-27 $33.03 $33.12 $33.01 $33.06 $32.45 26,449
2016-05-26 $32.98 $33.08 $32.96 $32.98 $32.37 241,569
2016-05-25 $33.19 $33.21 $33.03 $33.08 $32.47 123,200
2016-05-24 $33.73 $33.73 $33.43 $33.46 $32.85 214,772
2016-05-23 $33.94 $34.01 $33.88 $33.93 $33.31 169,932
2016-05-20 $33.86 $33.91 $33.77 $33.88 $33.26 33,766
2016-05-19 $34.08 $34.22 $34.02 $34.10 $33.47 158,688
2016-05-18 $33.89 $33.98 $33.53 $33.85 $33.23 109,103
2016-05-17 $33.70 $33.92 $33.63 $33.90 $33.28 65,568
2016-05-16 $33.96 $33.96 $33.64 $33.67 $33.05 202,337
2016-05-13 $33.99 $34.13 $33.84 $34.06 $33.44 60,400
2016-05-12 $33.39 $33.84 $33.39 $33.71 $33.09 181,953
2016-05-11 $33.60 $33.70 $33.51 $33.68 $33.06 178,257
2016-05-10 $33.65 $33.65 $33.41 $33.42 $32.81 170,218
2016-05-09 $33.72 $33.91 $33.71 $33.90 $33.28 181,198
2016-05-06 $34.10 $34.10 $33.83 $33.83 $33.21 181,999
2016-05-05 $33.89 $34.02 $33.78 $33.93 $33.31 344,085
2016-05-04 $33.76 $33.92 $33.72 $33.84 $33.22 253,348
2016-05-03 $33.27 $33.51 $33.27 $33.47 $32.86 93,023
2016-05-02 $32.99 $33.04 $32.88 $32.94 $32.34 115,519
2016-04-29 $33.10 $33.35 $33.05 $33.22 $32.61 52,359
2016-04-28 $33.03 $33.14 $32.80 $33.08 $32.47 191,727
2016-04-27 $32.76 $32.79 $32.60 $32.66 $32.06 245,618
2016-04-26 $32.69 $32.78 $32.65 $32.68 $32.08 44,433
2016-04-25 $32.79 $32.90 $32.77 $32.80 $32.20 82,626
2016-04-22 $32.58 $32.75 $32.58 $32.63 $32.03 46,477
2016-04-21 $32.61 $32.69 $32.51 $32.58 $31.98 191,119
2016-04-20 $32.47 $32.52 $32.30 $32.43 $31.84 413,095
2016-04-19 $32.54 $32.58 $32.41 $32.47 $31.87 239,886
2016-04-18 $33.40 $33.40 $33.02 $33.07 $32.46 233,519
2016-04-15 $33.28 $33.33 $33.22 $33.31 $32.70 84,306
2016-04-14 $33.20 $33.28 $33.17 $33.27 $32.66 88,533
2016-04-13 $33.44 $33.50 $33.32 $33.38 $32.77 57,876
2016-04-12 $34.15 $34.34 $33.86 $33.91 $33.29 78,384
2016-04-11 $34.21 $34.43 $34.09 $34.43 $33.80 95,366
2016-04-08 $34.43 $34.54 $34.31 $34.45 $33.82 53,830
2016-04-07 $34.85 $35.18 $34.81 $35.12 $34.48 42,180
2016-04-06 $35.06 $35.10 $34.59 $34.61 $33.98 221,582
2016-04-05 $35.10 $35.24 $35.09 $35.17 $34.52 132,661
2016-04-04 $34.36 $34.54 $34.30 $34.48 $33.85 63,308
2016-04-01 $34.75 $34.81 $34.40 $34.42 $33.79 346,165
2016-03-31 $33.85 $34.08 $33.83 $33.97 $33.35 209,197
2016-03-30 $33.68 $33.78 $33.54 $33.75 $33.13 32,500
2016-03-29 $34.52 $34.57 $33.97 $34.00 $33.38 103,481
2016-03-28 $34.33 $34.42 $34.32 $34.37 $33.74 158,940
2016-03-24 $34.75 $34.77 $34.58 $34.58 $33.94 102,624
2016-03-23 $34.10 $34.38 $34.10 $34.36 $33.73 102,783
2016-03-22 $34.21 $34.21 $33.95 $34.00 $33.38 61,517
2016-03-21 $33.95 $34.02 $33.87 $33.93 $33.31 46,100
2016-03-18 $33.85 $33.92 $33.77 $33.85 $33.23 90,093
2016-03-17 $34.06 $34.17 $33.77 $33.83 $33.21 76,078
2016-03-16 $34.62 $34.62 $34.06 $34.10 $33.47 105,274
2016-03-15 $34.45 $34.51 $34.37 $34.37 $33.74 117,896
2016-03-14 $34.08 $34.15 $33.99 $34.08 $33.45 82,789
2016-03-11 $34.30 $34.30 $33.98 $33.99 $33.37 174,224
2016-03-10 $34.58 $35.19 $34.37 $34.92 $34.28 132,506
2016-03-09 $34.85 $34.94 $34.77 $34.88 $34.24 175,715
2016-03-08 $34.83 $35.02 $34.83 $35.02 $34.38 99,667
2016-03-07 $35.00 $35.00 $34.56 $34.60 $33.97 230,778
2016-03-04 $34.64 $34.70 $34.44 $34.64 $34.00 255,964
2016-03-03 $35.13 $35.15 $34.86 $34.87 $34.23 130,382
2016-03-02 $35.50 $35.55 $35.20 $35.24 $34.59 242,110
2016-03-01 $35.90 $35.95 $35.42 $35.48 $34.83 238,328
2016-02-29 $36.29 $36.42 $36.09 $36.41 $35.74 104,127
2016-02-26 $35.95 $36.25 $35.92 $36.18 $35.52 144,576
2016-02-25 $36.36 $36.51 $36.11 $36.13 $35.47 454,920
2016-02-24 $37.05 $37.20 $36.50 $36.55 $35.88 287,930
2016-02-23 $36.08 $36.48 $36.06 $36.39 $35.72 158,083
2016-02-22 $36.01 $36.01 $35.80 $35.84 $35.18 282,801
2016-02-19 $36.48 $36.56 $36.22 $36.25 $35.58 122,960
2016-02-18 $35.85 $36.23 $35.85 $36.15 $35.49 167,143
2016-02-17 $36.33 $36.33 $35.98 $36.01 $35.35 116,066
2016-02-16 $36.75 $37.02 $36.63 $36.64 $35.97 241,037
2016-02-12 $38.00 $38.12 $37.40 $37.42 $36.73 220,203
2016-02-11 $38.05 $38.39 $37.93 $38.09 $37.39 256,096
2016-02-10 $37.37 $37.58 $37.08 $37.54 $36.85 105,761
2016-02-09 $37.89 $37.89 $37.37 $37.50 $36.81 215,412
2016-02-08 $37.00 $37.39 $36.97 $37.05 $36.37 306,415
2016-02-05 $36.06 $36.53 $36.06 $36.35 $35.68 250,061
2016-02-04 $36.11 $36.16 $35.72 $35.85 $35.19 70,805
2016-02-03 $36.00 $36.63 $35.88 $35.93 $35.27 380,659
2016-02-02 $35.99 $36.30 $35.97 $36.19 $35.53 124,837
2016-02-01 $35.61 $35.71 $35.28 $35.37 $34.72 202,700
2016-01-29 $35.80 $35.81 $35.30 $35.33 $34.68 33,167
2016-01-28 $35.72 $36.24 $35.72 $35.95 $35.29 174,781
2016-01-27 $35.93 $36.19 $35.55 $36.08 $35.42 83,478
2016-01-26 $36.22 $36.25 $35.83 $35.87 $35.21 191,055
2016-01-25 $36.26 $36.50 $36.21 $36.46 $35.79 68,514
2016-01-22 $36.18 $36.27 $35.97 $36.00 $35.34 133,439
2016-01-21 $37.54 $37.73 $36.88 $37.09 $36.41 111,003
2016-01-20 $37.28 $38.04 $37.14 $37.39 $36.70 405,753
2016-01-19 $36.21 $36.79 $36.21 $36.54 $35.87 125,136
2016-01-15 $36.77 $37.04 $36.52 $36.90 $36.22 308,359
2016-01-14 $35.90 $36.20 $35.45 $35.62 $34.97 35,980
2016-01-13 $35.26 $36.13 $35.26 $36.07 $35.41 60,289
2016-01-12 $35.36 $35.78 $35.33 $35.52 $34.87 164,103
2016-01-11 $35.44 $35.99 $35.44 $35.65 $35.00 118,754
2016-01-08 $35.18 $35.83 $35.18 $35.82 $35.16 92,837
2016-01-07 $35.35 $35.44 $35.08 $35.39 $34.74 149,919
2016-01-06 $34.85 $34.85 $34.66 $34.69 $34.05 54,661
2016-01-05 $34.16 $34.37 $34.08 $34.11 $33.48 137,644
2016-01-04 $34.10 $34.43 $34.07 $34.08 $33.45 162,073
2015-12-31 $33.32 $33.47 $33.32 $33.47 $32.86 33,850
2015-12-30 $33.07 $33.10 $33.04 $33.10 $32.49 62,275
2015-12-29 $33.01 $33.01 $32.87 $32.89 $32.29 33,323
2015-12-28 $33.24 $33.33 $33.24 $33.27 $32.66 8,150
2015-12-24 $33.14 $33.14 $33.09 $33.12 $32.51 25,011
2015-12-23 $33.39 $33.39 $33.11 $33.11 $32.50 19,246
2015-12-22 $33.88 $33.91 $33.64 $33.66 $33.04 18,683
2015-12-21 $33.73 $34.08 $33.71 $34.08 $33.45 168,081
2015-12-18 $33.89 $34.10 $33.89 $34.09 $33.46 36,280
2015-12-17 $33.34 $33.67 $33.34 $33.66 $33.04 7,389
2015-12-16 $33.60 $33.74 $33.29 $33.31 $32.70 32,953
2015-12-15 $33.90 $34.06 $33.90 $34.04 $33.41 11,219
2015-12-14 $34.11 $34.52 $34.11 $34.21 $33.58 30,085
2015-12-11 $34.03 $34.28 $34.03 $34.28 $33.65 46,351
2015-12-10 $33.43 $33.62 $33.42 $33.60 $32.98 20,122
2015-12-09 $33.31 $33.72 $33.19 $33.63 $33.02 10,689
2015-12-08 $33.55 $33.62 $33.43 $33.47 $32.86 37,489
2015-12-07 $32.89 $33.08 $32.89 $33.01 $32.40 10,833
2015-12-04 $33.17 $33.17 $32.74 $32.76 $32.16 60,079
2015-12-03 $32.71 $33.12 $32.71 $33.05 $32.44 11,334
2015-12-02 $32.66 $32.92 $32.63 $32.81 $32.21 16,209
2015-12-01 $32.64 $32.69 $32.54 $32.56 $31.96 221,492
2015-11-30 $32.81 $32.92 $32.81 $32.90 $32.29 64,710
2015-11-27 $32.82 $32.83 $32.81 $32.83 $32.23 6,572
2015-11-25 $32.87 $32.88 $32.83 $32.88 $32.28 4,313
2015-11-24 $33.19 $33.20 $32.90 $32.97 $32.36 12,838
2015-11-23 $32.85 $33.00 $32.77 $32.96 $32.36 5,735
2015-11-20 $32.56 $32.73 $32.54 $32.71 $32.11 5,541
2015-11-19 $32.63 $32.68 $32.58 $32.64 $32.04 11,938
2015-11-18 $33.01 $33.09 $32.80 $32.85 $32.25 20,095
2015-11-17 $33.06 $33.18 $32.98 $33.13 $32.52 259,286
2015-11-16 $33.64 $33.64 $33.24 $33.26 $32.65 12,309
2015-11-13 $33.57 $33.71 $33.51 $33.65 $33.03 65,775
2015-11-12 $33.27 $33.36 $33.16 $33.36 $32.74 60,107
2015-11-11 $32.82 $32.96 $32.82 $32.96 $32.36 13,284
2015-11-10 $33.27 $33.27 $33.14 $33.15 $32.54 7,202
2015-11-09 $32.95 $33.22 $32.95 $33.09 $32.49 16,704
2015-11-06 $32.84 $32.94 $32.79 $32.79 $32.19 95,452
2015-11-05 $32.52 $32.68 $32.45 $32.63 $32.03 12,512
2015-11-04 $32.35 $32.65 $32.35 $32.58 $31.98 136,994
2015-11-03 $32.57 $32.61 $32.32 $32.40 $31.80 21,799
2015-11-02 $32.48 $32.53 $32.37 $32.39 $31.80 122,415
2015-10-30 $32.59 $32.64 $32.47 $32.64 $32.04 14,377
2015-10-29 $32.68 $32.72 $32.60 $32.64 $32.04 19,712
2015-10-28 $32.45 $32.57 $32.24 $32.55 $31.95 3,631
2015-10-27 $32.52 $32.64 $32.51 $32.58 $31.98 12,383
2015-10-26 $32.27 $32.30 $32.24 $32.28 $31.69 19,965
2015-10-23 $32.21 $32.30 $32.12 $32.20 $31.61 95,679
2015-10-22 $32.66 $32.70 $32.38 $32.49 $31.89 181,477
2015-10-21 $32.72 $32.87 $32.70 $32.87 $32.27 165,631
2015-10-20 $32.86 $32.90 $32.82 $32.86 $32.26 18,568
2015-10-19 $32.78 $32.84 $32.73 $32.73 $32.13 23,246
2015-10-16 $32.62 $32.74 $32.60 $32.61 $32.01 45,145
2015-10-15 $32.90 $32.92 $32.58 $32.59 $31.99 159,113
2015-10-14 $33.14 $33.28 $33.08 $33.18 $32.57 77,128
2015-10-13 $33.29 $33.29 $32.99 $33.21 $32.60 103,667
2015-10-12 $32.84 $32.88 $32.79 $32.82 $32.22 12,403
2015-10-09 $32.73 $32.87 $32.70 $32.77 $32.17 670,712
2015-10-08 $33.28 $33.28 $32.83 $32.84 $32.24 915,095
2015-10-07 $33.15 $33.35 $33.01 $33.15 $32.54 89,233
2015-10-06 $33.53 $33.56 $33.43 $33.51 $32.89 94,059
2015-10-05 $33.77 $33.79 $33.54 $33.54 $32.92 183,421
2015-10-02 $35.04 $35.04 $34.25 $34.25 $33.62 313,558
2015-10-01 $34.74 $35.15 $34.74 $34.89 $34.25 106,232
2015-09-30 $35.08 $35.31 $34.93 $34.95 $34.31 134,032
2015-09-29 $35.76 $35.86 $35.56 $35.64 $34.99 107,981
2015-09-28 $35.19 $35.62 $35.17 $35.59 $34.94 97,691
2015-09-25 $34.70 $34.99 $34.61 $34.90 $34.26 40,132
2015-09-24 $35.46 $35.62 $35.15 $35.22 $34.57 667,392
2015-09-23 $34.92 $35.24 $34.92 $35.13 $34.48 58,077
2015-09-22 $34.90 $35.18 $34.88 $34.97 $34.33 65,178
2015-09-21 $34.01 $34.28 $33.99 $34.19 $33.56 247,501
2015-09-18 $33.95 $34.14 $33.79 $34.13 $33.50 172,531
2015-09-17 $33.48 $33.50 $32.89 $33.29 $32.68 74,001
2015-09-16 $33.54 $33.59 $33.29 $33.29 $32.68 39,877
2015-09-15 $34.13 $34.13 $33.80 $33.84 $33.22 321,577
2015-09-14 $34.20 $34.20 $34.05 $34.05 $33.43 250,664
2015-09-11 $34.03 $34.12 $33.79 $33.79 $33.17 231,834
2015-09-10 $34.02 $34.02 $33.70 $33.80 $33.18 95,894
2015-09-09 $33.40 $34.04 $33.32 $34.04 $33.42 39,780
2015-09-08 $34.03 $34.15 $33.86 $33.86 $33.24 830,736
2015-09-04 $34.77 $35.08 $34.75 $34.93 $34.29 830,584
2015-09-03 $34.08 $34.19 $33.92 $34.12 $33.49 30,584
2015-09-02 $34.13 $34.57 $34.13 $34.20 $33.57 73,650
2015-09-01 $34.25 $34.83 $34.25 $34.77 $34.13 405,735

ProShares Short MSCI EAFE (EFZ) News Headlines

Recent ProShares Short MSCI EAFE (EFZ) News
Similar Companies to ProShares Short MSCI EAFE (EFZ) 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.