ProShares UltraShort FTSE Europe (EPV) Exchange: NYSE ARCA

Data as of April 24, 2024

$8.40 ($0.03) 0.36%

ProShares UltraShort FTSE Europe - Daily Information
Click for more stock information on ProShares UltraShort FTSE Europe.
Daily Information Data
Date April 24, 2024
Open $8.17
Previous Close $8.40
High $8.43
Low $8.14
Adjusted Open $8.17
Previous Adjusted Close $8.40
Adjusted High $8.43
Adjusted Low $8.14

About ProShares UltraShort FTSE Europe (EPV)

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 FTSE International Limited. The Index is a free float-adjusted market cap weighted index representing the performance of large, mid- and small cap companies in Developed European markets, including the UK. As of May 31, 2018, the Index consisted of the following 15 developed market countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom. The Index is published under the Bloomberg ticker symbol “ACDER.” 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 or 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 leveraged (-2x) 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 a multiple of the inverse of the single day returns 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 leveraged 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 as calculated from NAV to NAV, 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 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. 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. 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 two times the inverse (-2x) 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was concentrated in the United Kingdom and in Europe. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares UltraShort FTSE Europe (EPV)

Date Open High Low Close Adj.Close Volume
2024-04-15 $8.17 $8.43 $8.14 $8.40 $8.40 139,329
2024-04-12 $8.23 $8.39 $8.20 $8.37 $8.37 112,529
2024-04-11 $8.07 $8.28 $8.07 $8.10 $8.10 95,050
2024-04-10 $8.13 $8.18 $8.05 $8.10 $8.10 115,362
2024-04-09 $7.82 $7.97 $7.81 $7.91 $7.91 92,614
2024-04-08 $7.88 $7.90 $7.83 $7.87 $7.87 78,659
2024-04-05 $8.02 $8.06 $7.93 $7.95 $7.95 74,692
2024-04-04 $7.77 $8.02 $7.76 $7.99 $7.99 104,552
2024-04-03 $7.97 $7.99 $7.85 $7.87 $7.87 51,161
2024-04-02 $7.97 $8.01 $7.97 $7.98 $7.98 64,799
2024-04-01 $7.79 $7.86 $7.74 $7.83 $7.83 54,849
2024-03-28 $7.84 $7.84 $7.79 $7.81 $7.81 28,476
2024-03-27 $7.83 $7.87 $7.78 $7.78 $7.78 55,321
2024-03-26 $7.84 $7.87 $7.81 $7.86 $7.86 90,013
2024-03-25 $7.93 $7.93 $7.85 $7.89 $7.89 61,795
2024-03-22 $7.89 $7.92 $7.89 $7.90 $7.90 17,995
2024-03-21 $7.83 $7.87 $7.82 $7.87 $7.87 75,712
2024-03-20 $8.02 $8.02 $7.82 $7.82 $7.82 123,180
2024-03-19 $8.10 $8.14 $8.04 $8.08 $8.01 142,740
2024-03-18 $8.01 $8.11 $8.01 $8.11 $8.04 87,761
2024-03-15 $7.99 $8.06 $7.96 $8.00 $7.93 119,497
2024-03-14 $7.87 $8.05 $7.87 $7.99 $7.92 154,596
2024-03-13 $7.89 $7.89 $7.84 $7.87 $7.80 117,816
2024-03-12 $8.00 $8.08 $7.90 $7.90 $7.83 95,561
2024-03-11 $8.10 $8.15 $8.05 $8.06 $7.99 51,564
2024-03-08 $7.93 $8.08 $7.93 $8.05 $7.98 295,736
2024-03-07 $8.11 $8.11 $7.97 $7.98 $7.91 101,288
2024-03-06 $8.27 $8.28 $8.20 $8.23 $8.16 221,144
2024-03-05 $8.38 $8.47 $8.33 $8.41 $8.34 122,011
2024-03-04 $8.36 $8.38 $8.31 $8.34 $8.27 90,721
2024-03-01 $8.40 $8.51 $8.32 $8.32 $8.32 75,908
2024-02-29 $8.38 $8.53 $8.38 $8.46 $8.46 175,057
2024-02-28 $8.47 $8.49 $8.44 $8.45 $8.45 155,655
2024-02-27 $8.42 $8.42 $8.36 $8.37 $8.37 37,014
2024-02-26 $8.36 $8.43 $8.36 $8.41 $8.41 119,890
2024-02-23 $8.37 $8.41 $8.36 $8.37 $8.37 83,143
2024-02-22 $8.44 $8.48 $8.39 $8.39 $8.39 115,096
2024-02-21 $8.63 $8.65 $8.56 $8.56 $8.56 54,376
2024-02-20 $8.55 $8.64 $8.55 $8.58 $8.58 98,688
2024-02-16 $8.68 $8.72 $8.60 $8.66 $8.66 77,891
2024-02-15 $8.79 $8.80 $8.69 $8.69 $8.69 153,718
2024-02-14 $9.00 $9.00 $8.89 $8.89 $8.89 82,363
2024-02-13 $9.04 $9.19 $9.04 $9.15 $9.15 121,242
2024-02-12 $8.82 $8.83 $8.76 $8.79 $8.79 49,429
2024-02-09 $8.90 $8.92 $8.80 $8.80 $8.80 77,344
2024-02-08 $8.87 $8.90 $8.85 $8.86 $8.86 50,283
2024-02-07 $8.85 $8.90 $8.82 $8.86 $8.86 95,443
2024-02-06 $8.91 $8.93 $8.80 $8.80 $8.80 90,966
2024-02-05 $8.95 $9.04 $8.91 $8.93 $8.93 105,018
2024-02-02 $8.80 $8.90 $8.80 $8.82 $8.82 156,166
2024-02-01 $8.79 $8.84 $8.66 $8.67 $8.67 124,775
2024-01-31 $8.63 $8.85 $8.61 $8.83 $8.83 185,861
2024-01-30 $8.70 $8.77 $8.69 $8.71 $8.71 105,875
2024-01-29 $8.81 $8.85 $8.70 $8.71 $8.71 132,721
2024-01-26 $8.76 $8.78 $8.73 $8.76 $8.76 216,921
2024-01-25 $8.95 $9.03 $8.92 $8.92 $8.92 193,773
2024-01-24 $8.88 $9.01 $8.86 $8.99 $8.99 673,145
2024-01-23 $9.20 $9.27 $9.18 $9.19 $9.19 143,895
2024-01-22 $9.11 $9.15 $9.08 $9.13 $9.13 115,579
2024-01-19 $9.26 $9.32 $9.16 $9.16 $9.16 116,561
2024-01-18 $9.28 $9.30 $9.17 $9.17 $9.17 314,464
2024-01-17 $9.43 $9.49 $9.33 $9.33 $9.33 498,123
2024-01-16 $9.12 $9.22 $9.10 $9.18 $9.18 568,304
2024-01-12 $8.80 $8.88 $8.75 $8.83 $8.83 71,677
2024-01-11 $8.81 $9.04 $8.81 $8.88 $8.88 227,970
2024-01-10 $8.88 $8.89 $8.79 $8.80 $8.80 77,093
2024-01-09 $8.87 $8.90 $8.84 $8.87 $8.87 67,389
2024-01-08 $8.86 $8.86 $8.70 $8.70 $8.70 146,034
2024-01-05 $8.92 $8.96 $8.76 $8.90 $8.90 170,172
2024-01-04 $8.92 $8.92 $8.80 $8.87 $8.87 97,926
2024-01-03 $9.02 $9.06 $8.91 $8.97 $8.97 286,670
2024-01-02 $8.79 $8.83 $8.74 $8.81 $8.81 210,454
2023-12-29 $8.57 $8.63 $8.52 $8.59 $8.59 228,491
2023-12-28 $8.54 $8.61 $8.51 $8.60 $8.60 130,773
2023-12-27 $8.56 $8.58 $8.47 $8.48 $8.48 196,107
2023-12-26 $8.66 $8.66 $8.55 $8.57 $8.57 57,095
2023-12-22 $8.66 $8.73 $8.62 $8.69 $8.69 188,124
2023-12-21 $8.75 $8.82 $8.69 $8.69 $8.69 129,896
2023-12-20 $8.78 $8.96 $8.73 $8.94 $8.94 206,718
2023-12-19 $8.91 $8.93 $8.84 $8.84 $8.74 131,102
2023-12-18 $9.00 $9.07 $9.00 $9.02 $8.92 81,018
2023-12-15 $9.00 $9.08 $8.97 $9.07 $8.97 225,562
2023-12-14 $8.91 $8.98 $8.81 $8.90 $8.80 434,665
2023-12-13 $9.35 $9.44 $9.08 $9.10 $8.99 263,953
2023-12-12 $9.41 $9.46 $9.34 $9.34 $9.24 50,993
2023-12-11 $9.44 $9.45 $9.37 $9.38 $9.28 134,815
2023-12-08 $9.50 $9.51 $9.38 $9.40 $9.30 152,784
2023-12-07 $9.56 $9.62 $9.46 $9.51 $9.40 95,540
2023-12-06 $9.45 $9.58 $9.41 $9.57 $9.46 92,160
2023-12-05 $9.59 $9.61 $9.52 $9.58 $9.47 52,697
2023-12-04 $9.58 $9.63 $9.52 $9.54 $9.43 71,653
2023-12-01 $9.63 $9.64 $9.41 $9.43 $9.33 121,059
2023-11-30 $9.60 $9.69 $9.58 $9.62 $9.51 55,542
2023-11-29 $9.57 $9.63 $9.51 $9.57 $9.46 94,122
2023-11-28 $9.74 $9.74 $9.61 $9.67 $9.56 138,428
2023-11-27 $9.63 $9.72 $9.63 $9.67 $9.56 57,428
2023-11-24 $9.69 $9.70 $9.59 $9.60 $9.60 79,050
2023-11-22 $9.80 $9.91 $9.80 $9.81 $9.81 84,570
2023-11-21 $9.79 $9.86 $9.77 $9.83 $9.83 81,132
2023-11-20 $9.84 $9.84 $9.72 $9.73 $9.73 154,281
2023-11-17 $9.90 $9.97 $9.83 $9.84 $9.84 177,941
2023-11-16 $10.08 $10.17 $10.03 $10.10 $10.10 222,994
2023-11-15 $10.00 $10.07 $9.97 $10.05 $10.05 206,813
2023-11-14 $10.26 $10.26 $10.02 $10.04 $10.04 285,149
2023-11-13 $10.82 $10.87 $10.66 $10.68 $10.68 256,978
2023-11-10 $10.85 $11.03 $10.71 $10.71 $10.71 299,463
2023-11-09 $10.62 $10.85 $10.60 $10.82 $10.82 289,441
2023-11-08 $10.85 $10.90 $10.76 $10.82 $10.82 185,204
2023-11-07 $10.92 $10.98 $10.86 $10.93 $10.93 174,828
2023-11-06 $10.72 $10.87 $10.72 $10.82 $10.82 127,599
2023-11-03 $10.76 $10.81 $10.63 $10.77 $10.77 703,936
2023-11-02 $10.98 $11.07 $10.91 $10.92 $10.92 489,057
2023-11-01 $11.59 $11.67 $11.42 $11.43 $11.43 383,409
2023-10-31 $11.61 $11.72 $11.53 $11.57 $11.57 207,706
2023-10-30 $11.66 $11.76 $11.61 $11.61 $11.61 250,278
2023-10-27 $11.75 $12.05 $11.73 $11.99 $11.99 474,410
2023-10-26 $11.75 $11.92 $11.67 $11.84 $11.84 351,210
2023-10-25 $11.61 $11.77 $11.53 $11.73 $11.73 246,530
2023-10-24 $11.57 $11.64 $11.50 $11.51 $11.51 369,542
2023-10-23 $11.74 $11.82 $11.45 $11.61 $11.61 424,567
2023-10-20 $11.55 $11.65 $11.48 $11.63 $11.63 312,227
2023-10-19 $11.30 $11.47 $11.21 $11.43 $11.43 318,432
2023-10-18 $11.08 $11.26 $11.04 $11.24 $11.24 288,653
2023-10-17 $11.00 $11.03 $10.75 $10.84 $10.84 460,124
2023-10-16 $10.91 $10.96 $10.80 $10.81 $10.81 138,470
2023-10-13 $10.84 $11.06 $10.82 $11.00 $11.00 235,636
2023-10-12 $10.57 $10.88 $10.57 $10.79 $10.79 204,575
2023-10-11 $10.52 $10.70 $10.52 $10.56 $10.56 278,001
2023-10-10 $10.74 $10.78 $10.63 $10.72 $10.72 325,179
2023-10-09 $11.23 $11.23 $11.03 $11.05 $11.05 397,135
2023-10-06 $11.33 $11.45 $10.92 $10.97 $10.97 684,151
2023-10-05 $11.36 $11.41 $11.25 $11.26 $11.26 164,731
2023-10-04 $11.31 $11.59 $11.31 $11.37 $11.37 256,900
2023-10-03 $11.40 $11.57 $11.36 $11.52 $11.52 321,268
2023-10-02 $11.06 $11.32 $11.03 $11.28 $11.28 316,122
2023-09-29 $10.63 $10.93 $10.59 $10.86 $10.86 214,837
2023-09-28 $11.09 $11.09 $10.83 $10.91 $10.91 403,811
2023-09-27 $10.97 $11.29 $10.97 $11.11 $11.11 286,285
2023-09-26 $10.92 $11.05 $10.86 $11.01 $11.01 242,514
2023-09-25 $10.81 $10.89 $10.73 $10.73 $10.73 251,694
2023-09-22 $10.53 $10.64 $10.42 $10.61 $10.61 370,202
2023-09-21 $10.50 $10.57 $10.37 $10.57 $10.57 271,459
2023-09-20 $10.12 $10.27 $10.01 $10.25 $10.25 210,458
2023-09-19 $10.39 $10.43 $10.34 $10.37 $10.30 140,660
2023-09-18 $10.35 $10.50 $10.32 $10.37 $10.30 276,752
2023-09-15 $10.15 $10.25 $10.07 $10.22 $10.15 298,164
2023-09-14 $10.36 $10.36 $10.19 $10.19 $10.12 151,866
2023-09-13 $10.38 $10.48 $10.35 $10.43 $10.36 144,757
2023-09-12 $10.35 $10.39 $10.26 $10.35 $10.28 68,732
2023-09-11 $10.30 $10.34 $10.20 $10.21 $10.14 242,509
2023-09-08 $10.45 $10.46 $10.36 $10.44 $10.44 117,014
2023-09-07 $10.48 $10.52 $10.41 $10.47 $10.47 145,095
2023-09-06 $10.36 $10.45 $10.30 $10.38 $10.38 291,526
2023-09-05 $10.16 $10.29 $10.14 $10.29 $10.29 207,621
2023-09-01 $9.81 $10.10 $9.81 $10.05 $10.05 223,650
2023-08-31 $9.83 $10.03 $9.83 $9.97 $9.97 144,994
2023-08-30 $9.75 $9.82 $9.70 $9.80 $9.80 124,676
2023-08-29 $10.07 $10.11 $9.77 $9.77 $9.77 189,087
2023-08-28 $10.20 $10.20 $10.06 $10.07 $10.07 178,032
2023-08-25 $10.31 $10.46 $10.20 $10.28 $10.28 332,583
2023-08-24 $10.22 $10.43 $10.17 $10.43 $10.43 245,953
2023-08-23 $10.29 $10.29 $10.10 $10.12 $10.12 291,548
2023-08-22 $10.16 $10.32 $10.15 $10.29 $10.29 138,514
2023-08-21 $10.28 $10.35 $10.21 $10.23 $10.23 348,284
2023-08-18 $10.52 $10.52 $10.31 $10.33 $10.33 262,008
2023-08-17 $10.07 $10.33 $10.07 $10.31 $10.31 316,648
2023-08-16 $10.04 $10.13 $9.94 $10.13 $10.13 146,600
2023-08-15 $9.84 $10.03 $9.84 $10.01 $10.01 270,983
2023-08-14 $9.86 $9.92 $9.72 $9.75 $9.75 233,740
2023-08-11 $9.73 $9.75 $9.65 $9.71 $9.71 170,979
2023-08-10 $9.44 $9.57 $9.30 $9.55 $9.55 303,524
2023-08-09 $9.59 $9.65 $9.55 $9.61 $9.61 121,428
2023-08-08 $9.75 $9.82 $9.65 $9.65 $9.65 166,785
2023-08-07 $9.63 $9.70 $9.55 $9.55 $9.55 324,062
2023-08-04 $9.70 $9.75 $9.52 $9.73 $9.73 232,142
2023-08-03 $9.85 $9.88 $9.72 $9.77 $9.77 292,964
2023-08-02 $9.63 $9.74 $9.58 $9.72 $9.72 233,352
2023-08-01 $9.37 $9.43 $9.30 $9.36 $9.36 302,925
2023-07-31 $9.12 $9.18 $9.07 $9.16 $9.16 85,943
2023-07-28 $9.21 $9.21 $9.11 $9.16 $9.16 92,497
2023-07-27 $9.08 $9.33 $9.08 $9.31 $9.31 183,256
2023-07-26 $9.36 $9.38 $9.17 $9.20 $9.20 197,373
2023-07-25 $9.26 $9.26 $9.19 $9.23 $9.23 71,172
2023-07-24 $9.24 $9.28 $9.22 $9.27 $9.27 104,253
2023-07-21 $9.21 $9.25 $9.15 $9.18 $9.18 71,790
2023-07-20 $9.19 $9.26 $9.13 $9.23 $9.23 97,197
2023-07-19 $9.13 $9.21 $9.11 $9.15 $9.15 70,470
2023-07-18 $9.28 $9.29 $9.15 $9.16 $9.16 100,472
2023-07-17 $9.30 $9.35 $9.24 $9.26 $9.26 104,488
2023-07-14 $9.12 $9.24 $9.11 $9.20 $9.20 414,437
2023-07-13 $9.25 $9.25 $9.13 $9.15 $9.15 243,133
2023-07-12 $9.55 $9.60 $9.43 $9.45 $9.45 333,228
2023-07-11 $9.99 $10.06 $9.91 $9.94 $9.94 192,991
2023-07-10 $10.25 $10.25 $10.12 $10.12 $10.12 287,138
2023-07-07 $10.36 $10.37 $10.14 $10.23 $10.23 201,623
2023-07-06 $10.30 $10.49 $10.30 $10.38 $10.38 348,679
2023-07-05 $9.90 $10.03 $9.90 $10.03 $10.03 323,206
2023-07-03 $9.78 $9.79 $9.74 $9.76 $9.76 32,175
2023-06-30 $9.77 $9.78 $9.69 $9.70 $9.70 217,689
2023-06-29 $10.06 $10.09 $10.01 $10.02 $10.02 87,284
2023-06-28 $10.02 $10.04 $9.96 $9.97 $9.97 161,886
2023-06-27 $10.13 $10.15 $9.94 $9.97 $9.97 134,717
2023-06-26 $10.19 $10.19 $10.11 $10.15 $10.15 125,129
2023-06-23 $10.19 $10.23 $10.13 $10.18 $10.18 213,620
2023-06-22 $9.98 $10.01 $9.94 $9.95 $9.95 87,155
2023-06-21 $9.94 $9.96 $9.80 $9.86 $9.86 132,132
2023-06-20 $9.83 $9.94 $9.83 $9.90 $9.84 125,560
2023-06-16 $9.49 $9.62 $9.49 $9.62 $9.62 169,616
2023-06-15 $9.81 $9.84 $9.59 $9.60 $9.60 185,886
2023-06-14 $9.78 $9.95 $9.75 $9.86 $9.86 160,874
2023-06-13 $9.96 $9.99 $9.90 $9.92 $9.92 347,290
2023-06-12 $10.07 $10.16 $10.07 $10.09 $10.09 60,340
2023-06-09 $10.13 $10.20 $10.12 $10.17 $10.17 137,056
2023-06-08 $10.12 $10.16 $10.04 $10.05 $10.05 155,430
2023-06-07 $10.16 $10.29 $10.10 $10.28 $10.28 114,870
2023-06-06 $10.29 $10.30 $10.17 $10.19 $10.19 103,248
2023-06-05 $10.18 $10.28 $10.17 $10.27 $10.27 104,200
2023-06-02 $10.10 $10.17 $10.08 $10.12 $10.12 408,532
2023-06-01 $10.58 $10.58 $10.32 $10.35 $10.35 346,290
2023-05-31 $10.55 $10.75 $10.54 $10.61 $10.61 240,689
2023-05-30 $10.22 $10.44 $10.20 $10.37 $10.37 295,007
2023-05-26 $10.27 $10.28 $10.15 $10.16 $10.16 197,262
2023-05-25 $10.34 $10.47 $10.34 $10.38 $10.38 507,358
2023-05-24 $10.25 $10.35 $10.24 $10.31 $10.31 186,331
2023-05-23 $9.84 $10.03 $9.84 $10.01 $10.01 147,225
2023-05-22 $9.74 $9.77 $9.70 $9.74 $9.74 66,216
2023-05-19 $9.72 $9.74 $9.66 $9.71 $9.71 81,143
2023-05-18 $9.89 $9.95 $9.84 $9.84 $9.84 195,784
2023-05-17 $9.89 $9.97 $9.79 $9.80 $9.80 148,041
2023-05-16 $9.78 $9.89 $9.78 $9.88 $9.88 104,483
2023-05-15 $9.79 $9.80 $9.69 $9.70 $9.70 208,295
2023-05-12 $9.78 $9.89 $9.75 $9.82 $9.82 295,855
2023-05-11 $9.83 $9.92 $9.77 $9.78 $9.78 220,424
2023-05-10 $9.62 $9.82 $9.62 $9.68 $9.68 186,204
2023-05-09 $9.77 $9.77 $9.63 $9.67 $9.67 152,913
2023-05-08 $9.48 $9.53 $9.45 $9.51 $9.51 131,777
2023-05-05 $9.70 $9.72 $9.49 $9.52 $9.52 235,996
2023-05-04 $9.83 $9.88 $9.73 $9.81 $9.81 259,119
2023-05-03 $9.69 $9.71 $9.56 $9.70 $9.70 239,936
2023-05-02 $9.74 $9.88 $9.74 $9.77 $9.77 272,168
2023-05-01 $9.53 $9.57 $9.46 $9.57 $9.57 197,783
2023-04-28 $9.70 $9.70 $9.52 $9.54 $9.54 303,105
2023-04-27 $9.73 $9.75 $9.56 $9.57 $9.57 259,568
2023-04-26 $9.65 $9.88 $9.65 $9.88 $9.88 487,987
2023-04-25 $9.59 $9.81 $9.59 $9.81 $9.81 389,589
2023-04-24 $9.53 $9.55 $9.49 $9.49 $9.49 189,226
2023-04-21 $9.68 $9.74 $9.55 $9.56 $9.56 498,450
2023-04-20 $9.77 $9.77 $9.66 $9.70 $9.70 182,949
2023-04-19 $9.74 $9.74 $9.66 $9.68 $9.68 247,590
2023-04-18 $9.64 $9.69 $9.63 $9.63 $9.63 89,603
2023-04-17 $9.77 $9.85 $9.74 $9.75 $9.75 173,442
2023-04-14 $9.62 $9.75 $9.57 $9.68 $9.68 153,170
2023-04-13 $9.73 $9.76 $9.63 $9.65 $9.65 423,335
2023-04-12 $9.87 $9.97 $9.80 $9.91 $9.91 279,097
2023-04-11 $10.10 $10.12 $10.02 $10.06 $10.06 221,304
2023-04-10 $10.23 $10.28 $10.14 $10.14 $10.14 93,676
2023-04-06 $10.26 $10.28 $10.08 $10.14 $10.14 219,319
2023-04-05 $10.29 $10.37 $10.22 $10.30 $10.30 214,688
2023-04-04 $10.18 $10.23 $10.10 $10.19 $10.19 350,193
2023-04-03 $10.30 $10.34 $10.19 $10.20 $10.20 235,472
2023-03-31 $10.35 $10.38 $10.26 $10.33 $10.33 267,141
2023-03-30 $10.41 $10.45 $10.36 $10.38 $10.38 568,016
2023-03-29 $10.80 $10.83 $10.70 $10.71 $10.71 552,051
2023-03-28 $11.10 $11.14 $11.01 $11.06 $11.06 195,652
2023-03-27 $11.13 $11.18 $11.02 $11.06 $11.06 338,257
2023-03-24 $11.42 $11.53 $11.28 $11.34 $11.34 1,028,807
2023-03-23 $10.93 $11.24 $10.78 $11.13 $11.13 483,126
2023-03-22 $10.98 $11.13 $10.71 $11.12 $11.12 485,386
2023-03-21 $11.07 $11.17 $10.95 $10.95 $10.91 888,520
2023-03-20 $11.63 $11.68 $11.42 $11.50 $11.46 510,093
2023-03-17 $11.87 $12.08 $11.84 $11.92 $11.88 882,614
2023-03-16 $12.20 $12.20 $11.59 $11.61 $11.57 1,490,572
2023-03-15 $12.11 $12.27 $11.91 $11.93 $11.89 1,987,009
2023-03-14 $11.17 $11.29 $11.08 $11.14 $11.10 587,016
2023-03-13 $11.65 $11.71 $11.37 $11.55 $11.51 860,966
2023-03-10 $11.14 $11.39 $11.06 $11.36 $11.32 682,159
2023-03-09 $11.02 $11.21 $10.93 $11.20 $11.16 265,867
2023-03-08 $11.07 $11.08 $10.92 $10.99 $10.95 343,937
2023-03-07 $10.71 $11.07 $10.68 $11.03 $11.03 323,147
2023-03-06 $10.64 $10.64 $10.52 $10.62 $10.62 148,550
2023-03-03 $10.75 $10.82 $10.56 $10.56 $10.56 420,700
2023-03-02 $11.02 $11.05 $10.83 $10.85 $10.85 351,125
2023-03-01 $10.81 $10.95 $10.76 $10.85 $10.85 491,904
2023-02-28 $10.80 $11.00 $10.80 $11.00 $11.00 242,916
2023-02-27 $10.82 $10.88 $10.74 $10.80 $10.80 536,844
2023-02-24 $11.08 $11.20 $11.05 $11.15 $11.15 771,886
2023-02-23 $10.73 $10.93 $10.70 $10.73 $10.73 364,234
2023-02-22 $10.82 $10.91 $10.74 $10.88 $10.88 453,546
2023-02-21 $10.65 $10.76 $10.57 $10.74 $10.74 357,232
2023-02-17 $10.69 $10.71 $10.47 $10.50 $10.50 282,070
2023-02-16 $10.67 $10.70 $10.48 $10.62 $10.62 305,519
2023-02-15 $10.65 $10.68 $10.49 $10.49 $10.49 176,601
2023-02-14 $10.60 $10.67 $10.38 $10.45 $10.45 591,932
2023-02-13 $10.78 $10.78 $10.53 $10.53 $10.53 388,584
2023-02-10 $10.89 $10.97 $10.84 $10.86 $10.86 367,605
2023-02-09 $10.40 $10.73 $10.40 $10.67 $10.67 328,911
2023-02-08 $10.64 $10.76 $10.60 $10.72 $10.72 249,641
2023-02-07 $10.88 $10.95 $10.62 $10.65 $10.65 473,913
2023-02-06 $10.74 $10.88 $10.72 $10.79 $10.79 411,698
2023-02-03 $10.55 $10.60 $10.37 $10.56 $10.56 261,719
2023-02-02 $10.24 $10.49 $10.24 $10.36 $10.36 430,619
2023-02-01 $10.64 $10.77 $10.30 $10.38 $10.38 603,883
2023-01-31 $10.80 $10.86 $10.63 $10.64 $10.64 127,566
2023-01-30 $10.71 $10.78 $10.62 $10.76 $10.76 608,742
2023-01-27 $10.72 $10.75 $10.60 $10.66 $10.66 247,031
2023-01-26 $10.57 $10.75 $10.57 $10.58 $10.58 758,539
2023-01-25 $10.85 $10.85 $10.59 $10.60 $10.60 299,039
2023-01-24 $10.76 $10.85 $10.66 $10.69 $10.69 252,511
2023-01-23 $10.77 $10.80 $10.60 $10.60 $10.60 399,712
2023-01-20 $10.96 $10.98 $10.72 $10.74 $10.74 316,772
2023-01-19 $10.96 $11.03 $10.86 $10.91 $10.91 436,449
2023-01-18 $10.48 $10.80 $10.43 $10.80 $10.80 399,571
2023-01-17 $10.71 $10.79 $10.60 $10.73 $10.73 329,606
2023-01-13 $10.97 $10.99 $10.77 $10.78 $10.78 585,315
2023-01-12 $11.01 $11.24 $10.84 $10.87 $10.87 749,845
2023-01-11 $11.20 $11.30 $11.15 $11.16 $11.16 336,631
2023-01-10 $11.44 $11.45 $11.31 $11.31 $11.31 354,193
2023-01-09 $11.34 $11.44 $11.19 $11.44 $11.44 668,192
2023-01-06 $12.09 $12.21 $11.55 $11.56 $11.56 620,941
2023-01-05 $12.19 $12.24 $12.10 $12.21 $12.21 545,976
2023-01-04 $12.01 $12.20 $11.93 $12.03 $12.03 928,339
2023-01-03 $12.37 $12.61 $12.24 $12.47 $12.47 400,045
2022-12-30 $12.62 $12.81 $12.55 $12.77 $12.77 713,555
2022-12-29 $12.61 $12.62 $12.41 $12.49 $12.49 319,096
2022-12-28 $12.60 $12.90 $12.51 $12.89 $12.89 336,168
2022-12-27 $12.64 $12.72 $12.58 $12.66 $12.66 249,596
2022-12-23 $12.89 $12.92 $12.67 $12.72 $12.72 183,060
2022-12-22 $12.72 $13.03 $12.70 $12.79 $12.79 663,330
2022-12-21 $12.75 $12.78 $12.54 $12.64 $12.60 1,298,983
2022-12-20 $13.08 $13.08 $12.87 $12.98 $12.94 337,688
2022-12-19 $12.97 $13.08 $12.85 $13.00 $12.96 805,069
2022-12-16 $12.96 $13.08 $12.82 $12.97 $12.97 844,883
2022-12-15 $12.35 $12.73 $12.30 $12.67 $12.67 861,915
2022-12-14 $12.02 $12.17 $11.81 $11.99 $11.99 584,571
2022-12-13 $11.68 $12.15 $11.64 $12.02 $12.02 1,025,501
2022-12-12 $12.50 $12.55 $12.38 $12.38 $12.38 184,010
2022-12-09 $12.46 $12.50 $12.31 $12.48 $12.48 275,002
2022-12-08 $12.62 $12.72 $12.47 $12.50 $12.50 307,959
2022-12-07 $12.53 $12.68 $12.45 $12.59 $12.59 642,471
2022-12-06 $12.41 $12.66 $12.36 $12.53 $12.53 641,237
2022-12-05 $12.15 $12.47 $12.11 $12.40 $12.40 1,007,408
2022-12-02 $12.33 $12.34 $12.07 $12.12 $12.12 292,605
2022-12-01 $12.12 $12.31 $12.05 $12.18 $12.18 650,154
2022-11-30 $12.72 $12.99 $12.38 $12.44 $12.44 891,723
2022-11-29 $12.97 $13.02 $12.80 $12.96 $12.96 347,898
2022-11-28 $12.79 $13.05 $12.68 $13.03 $13.03 497,005
2022-11-25 $12.75 $12.76 $12.56 $12.62 $12.62 285,194
2022-11-23 $13.01 $13.03 $12.69 $12.78 $12.78 1,243,746
2022-11-22 $13.33 $13.34 $13.07 $13.09 $13.09 346,215
2022-11-21 $13.45 $13.56 $13.38 $13.43 $13.43 585,008
2022-11-18 $13.18 $13.35 $13.18 $13.24 $13.24 411,572
2022-11-17 $13.69 $13.70 $13.34 $13.35 $13.35 948,131
2022-11-16 $13.21 $13.40 $13.18 $13.33 $13.33 760,967
2022-11-15 $12.94 $13.59 $12.91 $13.29 $13.29 1,414,191
2022-11-14 $13.28 $13.38 $13.09 $13.38 $13.38 721,912
2022-11-11 $13.43 $13.52 $13.02 $13.06 $13.06 849,495
2022-11-10 $14.05 $14.27 $13.60 $13.61 $13.61 2,225,750
2022-11-09 $15.20 $15.41 $15.00 $15.41 $15.41 738,757
2022-11-08 $15.25 $15.29 $14.84 $15.04 $15.04 1,067,247
2022-11-07 $15.36 $15.52 $15.22 $15.35 $15.35 891,615
2022-11-04 $15.98 $16.16 $15.48 $15.55 $15.55 2,282,748
2022-11-03 $17.27 $17.29 $16.91 $17.06 $17.06 875,548
2022-11-02 $16.20 $16.74 $15.76 $16.73 $16.73 1,250,709
2022-11-01 $15.71 $16.30 $15.71 $16.13 $16.13 792,500
2022-10-31 $16.39 $16.46 $16.29 $16.40 $16.40 789,518
2022-10-28 $16.41 $16.50 $16.01 $16.01 $16.01 781,176
2022-10-27 $16.24 $16.40 $15.92 $16.39 $16.39 725,413
2022-10-26 $16.49 $16.49 $15.85 $16.09 $16.09 1,588,946
2022-10-25 $17.07 $17.08 $16.42 $16.45 $16.45 1,023,324
2022-10-24 $17.41 $17.62 $17.11 $17.28 $17.28 1,751,797
2022-10-21 $18.55 $18.62 $17.53 $17.53 $17.53 1,320,456
2022-10-20 $18.17 $18.33 $17.68 $18.22 $18.22 1,157,917
2022-10-19 $18.03 $18.40 $17.87 $18.16 $18.16 1,076,163
2022-10-18 $17.30 $17.85 $17.25 $17.55 $17.55 1,478,833
2022-10-17 $18.15 $18.15 $17.78 $17.97 $17.97 2,062,855
2022-10-14 $18.43 $19.29 $18.27 $19.22 $19.22 2,094,733
2022-10-13 $20.41 $20.51 $18.50 $18.73 $18.73 2,756,070
2022-10-12 $19.83 $19.92 $19.56 $19.81 $19.81 917,705
2022-10-11 $19.53 $19.87 $19.03 $19.73 $19.73 2,025,799
2022-10-10 $19.07 $19.50 $18.96 $19.27 $19.27 1,076,755
2022-10-07 $18.68 $19.24 $18.61 $19.07 $19.07 1,331,791
2022-10-06 $18.12 $18.42 $17.96 $18.37 $18.37 1,171,053
2022-10-05 $17.82 $18.06 $17.42 $17.63 $17.63 1,337,526
2022-10-04 $17.61 $17.67 $17.05 $17.13 $17.13 2,973,913
2022-10-03 $19.28 $19.47 $18.70 $18.88 $18.88 1,489,119
2022-09-30 $19.89 $19.91 $19.21 $19.72 $19.72 1,295,025
2022-09-29 $20.02 $20.44 $19.76 $19.80 $19.80 1,600,655
2022-09-28 $20.49 $20.61 $19.13 $19.26 $19.26 1,449,698
2022-09-27 $19.82 $20.65 $19.61 $20.30 $20.30 2,271,654
2022-09-26 $19.87 $20.36 $19.49 $20.13 $20.13 1,962,365
2022-09-23 $19.03 $19.76 $19.03 $19.47 $19.47 2,012,058
2022-09-22 $17.83 $18.28 $17.76 $18.06 $18.06 1,387,371
2022-09-21 $17.40 $17.87 $17.08 $17.87 $17.87 1,101,138
2022-09-20 $17.26 $17.65 $17.21 $17.39 $17.39 1,317,757
2022-09-19 $17.20 $17.23 $16.67 $16.69 $16.69 1,131,957
2022-09-16 $16.91 $16.98 $16.63 $16.75 $16.75 972,885
2022-09-15 $16.42 $16.55 $16.16 $16.48 $16.48 497,298
2022-09-14 $16.23 $16.39 $16.05 $16.18 $16.18 601,913
2022-09-13 $15.72 $16.24 $15.52 $16.22 $16.22 1,235,725
2022-09-12 $15.20 $15.22 $14.98 $15.14 $15.14 1,087,274
2022-09-09 $15.96 $15.97 $15.70 $15.75 $15.75 1,242,787
2022-09-08 $17.11 $17.18 $16.63 $16.67 $16.67 958,186
2022-09-07 $17.23 $17.23 $16.56 $16.61 $16.61 1,056,781
2022-09-06 $16.90 $17.18 $16.65 $17.10 $17.10 1,571,475
2022-09-02 $16.59 $17.32 $16.26 $17.21 $17.21 1,132,924
2022-09-01 $17.06 $17.39 $16.94 $16.98 $16.98 1,565,720
2022-08-31 $16.27 $16.45 $16.10 $16.45 $16.45 512,168
2022-08-30 $15.77 $16.26 $15.70 $16.17 $16.17 746,395
2022-08-29 $16.02 $16.07 $15.80 $15.97 $15.97 640,980
2022-08-26 $15.11 $16.00 $15.04 $15.96 $15.96 852,828
2022-08-25 $15.32 $15.41 $15.07 $15.08 $15.08 434,858
2022-08-24 $15.55 $15.59 $15.26 $15.38 $15.38 456,010
2022-08-23 $15.52 $15.54 $15.18 $15.44 $15.44 1,000,231
2022-08-22 $15.27 $15.50 $15.21 $15.44 $15.44 907,675
2022-08-19 $14.64 $14.82 $14.59 $14.78 $14.78 492,486
2022-08-18 $14.25 $14.45 $14.25 $14.38 $14.38 196,423
2022-08-17 $14.23 $14.38 $14.07 $14.21 $14.21 405,482
2022-08-16 $14.13 $14.13 $13.89 $13.95 $13.95 179,300
2022-08-15 $13.99 $14.08 $13.95 $13.96 $13.96 185,823
2022-08-12 $13.89 $13.98 $13.71 $13.72 $13.72 185,135
2022-08-11 $13.71 $13.92 $13.66 $13.88 $13.88 311,093
2022-08-10 $13.88 $13.98 $13.69 $13.82 $13.82 452,616
2022-08-09 $14.37 $14.53 $14.27 $14.49 $14.49 295,995
2022-08-08 $14.23 $14.41 $14.10 $14.34 $14.34 242,107
2022-08-05 $14.67 $14.67 $14.38 $14.45 $14.45 729,843
2022-08-04 $14.23 $14.33 $14.12 $14.15 $14.15 332,312
2022-08-03 $14.46 $14.61 $14.33 $14.37 $14.37 194,714
2022-08-02 $14.42 $14.68 $14.36 $14.68 $14.68 307,621
2022-08-01 $14.27 $14.35 $14.08 $14.22 $14.22 283,513
2022-07-29 $14.47 $14.57 $14.14 $14.17 $14.17 606,767
2022-07-28 $14.90 $15.09 $14.60 $14.65 $14.65 742,471
2022-07-27 $15.28 $15.37 $14.75 $14.80 $14.80 415,098
2022-07-26 $15.39 $15.56 $15.33 $15.56 $15.56 524,812
2022-07-25 $15.10 $15.23 $14.99 $15.07 $15.07 426,640
2022-07-22 $15.12 $15.48 $14.95 $15.36 $15.36 732,971
2022-07-21 $15.73 $15.73 $15.21 $15.22 $15.22 508,699
2022-07-20 $15.40 $15.78 $15.33 $15.61 $15.61 509,125
2022-07-19 $15.61 $15.61 $15.23 $15.29 $15.29 1,215,606
2022-07-18 $16.00 $16.39 $15.85 $16.34 $16.34 1,059,666
2022-07-15 $16.90 $17.03 $16.48 $16.55 $16.55 742,406
2022-07-14 $17.49 $17.72 $17.15 $17.20 $17.20 910,973
2022-07-13 $17.05 $17.09 $16.48 $16.64 $16.64 1,018,863
2022-07-12 $16.73 $16.73 $16.32 $16.63 $16.63 571,096
2022-07-11 $16.53 $16.65 $16.36 $16.62 $16.62 455,910
2022-07-08 $16.24 $16.37 $15.97 $16.10 $16.10 888,937
2022-07-07 $16.37 $16.37 $16.12 $16.14 $16.14 808,165
2022-07-06 $16.81 $16.94 $16.55 $16.64 $16.64 911,080
2022-07-05 $17.01 $17.20 $16.66 $16.71 $16.71 1,330,432
2022-07-01 $16.30 $16.42 $15.79 $15.81 $15.81 1,009,022
2022-06-30 $16.28 $16.39 $15.79 $15.84 $15.84 896,689
2022-06-29 $15.49 $15.66 $15.36 $15.66 $15.66 1,027,590
2022-06-28 $15.01 $15.46 $14.88 $15.46 $15.46 660,390
2022-06-27 $15.09 $15.22 $14.93 $15.15 $15.15 1,181,416
2022-06-24 $15.66 $15.69 $15.06 $15.08 $15.08 665,845
2022-06-23 $16.22 $16.50 $16.13 $16.14 $16.14 865,532
2022-06-22 $16.12 $16.21 $15.65 $15.95 $15.95 376,670
2022-06-21 $15.59 $15.79 $15.56 $15.76 $15.76 656,701
2022-06-17 $16.16 $16.49 $15.98 $16.29 $16.29 975,908
2022-06-16 $16.33 $16.46 $16.03 $16.30 $16.30 1,005,227
2022-06-15 $15.81 $16.17 $15.31 $15.51 $15.51 1,664,737
2022-06-14 $15.90 $16.55 $15.84 $16.26 $16.26 1,447,456
2022-06-13 $15.69 $15.95 $15.52 $15.86 $15.86 880,344
2022-06-10 $14.74 $14.93 $14.65 $14.84 $14.84 937,658
2022-06-09 $13.64 $14.07 $13.55 $14.06 $14.06 767,267
2022-06-08 $13.24 $13.42 $13.19 $13.39 $13.39 301,763
2022-06-07 $13.38 $13.38 $13.01 $13.04 $13.04 374,024
2022-06-06 $12.88 $13.16 $12.86 $13.10 $13.10 351,122
2022-06-03 $13.13 $13.30 $13.12 $13.23 $13.23 267,945
2022-06-02 $13.30 $13.37 $12.89 $12.89 $12.89 381,279
2022-06-01 $13.10 $13.65 $13.07 $13.53 $13.53 319,818
2022-05-31 $13.06 $13.19 $12.95 $13.09 $13.09 457,289
2022-05-27 $13.21 $13.22 $13.05 $13.06 $13.06 257,024
2022-05-26 $13.61 $13.61 $13.31 $13.35 $13.35 261,613
2022-05-25 $13.96 $13.96 $13.60 $13.74 $13.74 198,611
2022-05-24 $13.79 $13.90 $13.64 $13.70 $13.70 427,994
2022-05-23 $13.96 $13.98 $13.65 $13.74 $13.74 661,685
2022-05-20 $14.13 $14.70 $14.12 $14.34 $14.34 465,694
2022-05-19 $14.93 $14.93 $14.27 $14.47 $14.47 415,708
2022-05-18 $14.32 $14.79 $14.27 $14.76 $14.76 493,370
2022-05-17 $14.05 $14.20 $13.92 $13.95 $13.95 700,992
2022-05-16 $14.83 $14.94 $14.49 $14.64 $14.64 395,300
2022-05-13 $15.12 $15.17 $14.70 $14.75 $14.75 427,601
2022-05-12 $15.69 $15.91 $15.31 $15.62 $15.62 611,145
2022-05-11 $15.33 $15.53 $14.80 $15.52 $15.52 383,148
2022-05-10 $15.01 $15.56 $14.97 $15.35 $15.35 454,167
2022-05-09 $15.28 $15.72 $15.28 $15.62 $15.62 771,839
2022-05-06 $14.66 $14.91 $14.53 $14.76 $14.76 874,154
2022-05-05 $13.83 $14.55 $13.83 $14.31 $14.31 374,757
2022-05-04 $13.92 $14.19 $13.40 $13.42 $13.42 345,631
2022-05-03 $13.92 $13.98 $13.80 $13.88 $13.88 335,656
2022-05-02 $14.20 $14.44 $13.93 $14.11 $14.11 453,348
2022-04-29 $13.65 $14.03 $13.45 $14.03 $14.03 252,350
2022-04-28 $13.93 $14.16 $13.61 $13.69 $13.69 294,283
2022-04-27 $14.06 $14.25 $13.85 $14.02 $14.02 507,438
2022-04-26 $13.55 $14.16 $13.54 $14.15 $14.15 510,729
2022-04-25 $13.39 $13.65 $13.26 $13.31 $13.31 621,368
2022-04-22 $12.73 $13.10 $12.73 $13.07 $13.07 432,524
2022-04-21 $12.18 $12.75 $12.13 $12.69 $12.69 106,447
2022-04-20 $12.49 $12.53 $12.39 $12.46 $12.46 243,940
2022-04-19 $12.97 $12.97 $12.68 $12.68 $12.68 124,410
2022-04-18 $12.89 $12.89 $12.60 $12.78 $12.78 89,721
2022-04-14 $12.55 $12.73 $12.53 $12.70 $12.70 87,253
2022-04-13 $12.91 $12.91 $12.59 $12.59 $12.59 152,659
2022-04-12 $12.66 $12.95 $12.59 $12.89 $12.89 216,391
2022-04-11 $12.78 $12.78 $12.47 $12.72 $12.72 136,495
2022-04-08 $12.60 $12.65 $12.41 $12.50 $12.50 78,969
2022-04-07 $12.60 $12.78 $12.46 $12.52 $12.52 276,537
2022-04-06 $12.78 $12.81 $12.51 $12.61 $12.61 304,255
2022-04-05 $12.26 $12.42 $12.11 $12.36 $12.36 153,966
2022-04-04 $12.19 $12.23 $12.07 $12.11 $12.11 231,249
2022-04-01 $12.29 $12.33 $12.15 $12.15 $12.15 81,246
2022-03-31 $12.18 $12.44 $12.07 $12.42 $12.42 161,966
2022-03-30 $12.05 $12.05 $11.88 $11.96 $11.96 152,493
2022-03-29 $11.89 $12.09 $11.75 $11.86 $11.86 416,601
2022-03-28 $12.62 $12.73 $12.48 $12.48 $12.48 104,055
2022-03-25 $12.53 $12.72 $12.48 $12.52 $12.52 114,668
2022-03-24 $12.71 $12.76 $12.53 $12.53 $12.53 93,342
2022-03-23 $12.65 $12.74 $12.58 $12.71 $12.71 139,894
2022-03-22 $12.39 $12.40 $12.24 $12.28 $12.28 104,232
2022-03-21 $12.43 $12.71 $12.43 $12.61 $12.61 226,683
2022-03-18 $12.96 $12.96 $12.33 $12.39 $12.39 140,106
2022-03-17 $12.86 $12.92 $12.49 $12.56 $12.56 183,522
2022-03-16 $13.10 $13.42 $12.75 $12.75 $12.75 358,561
2022-03-15 $13.97 $14.10 $13.76 $13.84 $13.84 234,231
2022-03-14 $14.02 $14.11 $13.66 $14.06 $14.06 299,321
2022-03-11 $13.86 $14.59 $13.86 $14.59 $14.59 213,396
2022-03-10 $14.40 $14.50 $14.08 $14.38 $14.38 350,564
2022-03-09 $14.44 $14.44 $13.45 $13.83 $13.83 546,538
2022-03-08 $15.71 $15.99 $14.65 $15.48 $15.48 667,348
2022-03-07 $16.00 $16.58 $15.16 $16.26 $16.26 794,715
2022-03-04 $15.14 $15.46 $14.97 $15.20 $15.20 702,316
2022-03-03 $13.45 $14.07 $13.44 $14.01 $14.01 218,483
2022-03-02 $13.50 $13.60 $13.17 $13.25 $13.25 82,942
2022-03-01 $13.17 $13.81 $13.02 $13.77 $13.77 156,306
2022-02-28 $13.02 $13.14 $12.62 $12.94 $12.94 152,756
2022-02-25 $12.84 $12.85 $12.40 $12.43 $12.43 98,145
2022-02-24 $13.91 $13.91 $13.11 $13.29 $13.29 531,879
2022-02-23 $12.14 $12.72 $12.14 $12.70 $12.70 107,161
2022-02-22 $12.49 $12.67 $12.27 $12.49 $12.49 95,057
2022-02-18 $11.96 $12.16 $11.93 $12.13 $12.13 24,263
2022-02-17 $11.82 $12.00 $11.79 $11.96 $11.96 164,381
2022-02-16 $11.79 $11.79 $11.54 $11.58 $11.58 5,451
2022-02-15 $11.86 $11.86 $11.65 $11.66 $11.66 40,711
2022-02-14 $12.21 $12.38 $12.12 $12.18 $12.18 64,035
2022-02-11 $11.61 $12.05 $11.49 $11.97 $11.97 280,518
2022-02-10 $11.56 $11.61 $11.27 $11.55 $11.55 14,587
2022-02-09 $11.28 $11.35 $11.27 $11.28 $11.28 14,493
2022-02-08 $11.79 $11.88 $11.62 $11.62 $11.62 11,596
2022-02-07 $11.78 $11.81 $11.64 $11.81 $11.81 25,015
2022-02-04 $11.88 $11.93 $11.63 $11.75 $11.75 8,185
2022-02-03 $11.60 $11.72 $11.60 $11.69 $11.69 29,366
2022-02-02 $11.34 $11.48 $11.34 $11.37 $11.37 14,010
2022-02-01 $11.63 $11.72 $11.51 $11.51 $11.51 7,352
2022-01-31 $12.23 $12.23 $11.78 $11.80 $11.80 17,820
2022-01-28 $12.47 $12.53 $12.18 $12.18 $12.18 81,942
2022-01-27 $12.11 $12.39 $11.99 $12.25 $12.25 64,662
2022-01-26 $11.89 $12.52 $11.84 $12.33 $12.33 58,997
2022-01-25 $12.45 $12.60 $12.13 $12.26 $12.26 65,483
2022-01-24 $12.33 $12.75 $12.10 $12.20 $12.20 136,696
2022-01-21 $11.57 $11.75 $11.53 $11.75 $11.75 46,741
2022-01-20 $11.18 $11.44 $11.11 $11.44 $11.44 29,246
2022-01-19 $11.15 $11.27 $11.08 $11.27 $11.27 52,063
2022-01-18 $11.27 $11.36 $11.20 $11.30 $11.30 61,185
2022-01-14 $11.01 $11.13 $10.97 $11.00 $11.00 70,048
2022-01-13 $10.70 $10.97 $10.69 $10.97 $10.97 9,638
2022-01-12 $10.88 $10.88 $10.79 $10.83 $10.83 9,083
2022-01-11 $11.25 $11.25 $10.99 $10.99 $10.99 41,278
2022-01-10 $11.35 $11.44 $11.26 $11.29 $11.29 59,047
2022-01-07 $11.10 $11.10 $10.96 $10.98 $10.98 3,669
2022-01-06 $11.07 $11.12 $11.00 $11.08 $11.08 14,567
2022-01-05 $10.76 $11.02 $10.71 $11.02 $11.02 7,302
2022-01-04 $10.76 $10.87 $10.76 $10.83 $10.83 5,042
2022-01-03 $10.90 $10.96 $10.86 $10.87 $10.87 11,821
2021-12-31 $11.06 $11.09 $10.98 $11.09 $11.09 2,465
2021-12-30 $10.99 $11.06 $10.97 $11.04 $11.04 2,271
2021-12-29 $11.02 $11.05 $10.96 $10.96 $10.96 3,659
2021-12-28 $11.01 $11.01 $10.97 $11.00 $11.00 5,883
2021-12-27 $11.26 $11.26 $11.04 $11.04 $11.04 18,598
2021-12-23 $11.40 $11.40 $11.25 $11.28 $11.28 49,145
2021-12-22 $11.73 $11.73 $11.42 $11.43 $11.43 19,018
2021-12-21 $11.89 $11.91 $11.72 $11.72 $11.72 34,426
2021-12-20 $12.18 $12.20 $12.05 $12.06 $12.06 71,851
2021-12-17 $11.91 $12.05 $11.87 $12.05 $12.05 16,465
2021-12-16 $11.57 $11.81 $11.57 $11.70 $11.70 9,553
2021-12-15 $12.12 $12.12 $11.76 $11.76 $11.76 6,932
2021-12-14 $11.99 $12.17 $11.94 $12.09 $12.09 18,953
2021-12-13 $11.70 $11.92 $11.70 $11.92 $11.92 8,645
2021-12-10 $11.67 $11.74 $11.66 $11.68 $11.68 13,092
2021-12-09 $11.68 $11.74 $11.63 $11.71 $11.71 18,166
2021-12-08 $11.50 $11.57 $11.47 $11.48 $11.48 10,367
2021-12-07 $11.81 $11.81 $11.59 $11.59 $11.59 34,932
2021-12-06 $12.15 $12.18 $12.05 $12.08 $12.08 22,203
2021-12-03 $12.12 $12.52 $12.12 $12.42 $12.42 19,552
2021-12-02 $12.34 $12.34 $12.13 $12.19 $12.19 58,758
2021-12-01 $12.00 $12.44 $11.90 $12.44 $12.44 57,453
2021-11-30 $12.19 $12.53 $12.09 $12.35 $12.35 95,032
2021-11-29 $12.07 $12.26 $12.07 $12.14 $12.14 91,022
2021-11-26 $12.17 $12.41 $12.12 $12.36 $12.36 54,436
2021-11-24 $11.99 $11.99 $11.75 $11.78 $11.78 111,840
2021-11-23 $11.65 $11.71 $11.55 $11.64 $11.64 78,100
2021-11-22 $11.44 $11.51 $11.36 $11.51 $11.51 21,154
2021-11-19 $11.29 $11.37 $11.26 $11.33 $11.33 41,354
2021-11-18 $11.12 $11.14 $11.08 $11.08 $11.08 8,147
2021-11-17 $11.11 $11.12 $11.08 $11.10 $11.10 2,688
2021-11-16 $11.08 $11.14 $11.06 $11.14 $11.14 937
2021-11-15 $10.92 $11.09 $10.92 $11.06 $11.06 2,720
2021-11-12 $11.03 $11.03 $10.98 $10.98 $10.98 2,136
2021-11-11 $11.07 $11.10 $11.00 $11.05 $11.05 6,202
2021-11-10 $10.99 $11.16 $10.91 $11.16 $11.16 8,928
2021-11-09 $10.83 $10.93 $10.79 $10.88 $10.88 5,277
2021-11-08 $10.89 $10.89 $10.83 $10.89 $10.89 16,969
2021-11-05 $10.92 $10.96 $10.90 $10.90 $10.90 3,152
2021-11-04 $10.89 $11.01 $10.89 $10.94 $10.94 5,087
2021-11-03 $11.09 $11.10 $10.85 $10.85 $10.85 45,539
2021-11-02 $11.13 $11.13 $11.05 $11.09 $11.08 1,324
2021-11-01 $11.13 $11.14 $11.01 $11.01 $11.01 24,041
2021-10-29 $11.28 $11.31 $11.25 $11.26 $11.26 17,765
2021-10-28 $11.21 $11.21 $11.08 $11.09 $11.09 5,671
2021-10-27 $11.25 $11.33 $11.22 $11.31 $11.31 36,950
2021-10-26 $11.21 $11.29 $11.20 $11.23 $11.23 20,080
2021-10-25 $11.30 $11.37 $11.30 $11.35 $11.35 23,300
2021-10-22 $11.28 $11.34 $11.22 $11.23 $11.23 25,564
2021-10-21 $11.43 $11.43 $11.38 $11.38 $11.38 26,449
2021-10-20 $11.44 $11.45 $11.35 $11.38 $11.38 22,758
2021-10-19 $11.48 $11.48 $11.44 $11.47 $11.47 43,405
2021-10-18 $11.67 $11.68 $11.59 $11.60 $11.60 47,950
2021-10-15 $11.55 $11.56 $11.48 $11.48 $11.48 10,469
2021-10-14 $11.72 $11.72 $11.65 $11.68 $11.68 18,215
2021-10-13 $12.05 $12.07 $11.91 $11.94 $11.94 19,793
2021-10-12 $12.30 $12.32 $12.26 $12.27 $12.27 4,696
2021-10-11 $12.25 $12.39 $12.19 $12.39 $12.39 6,387
2021-10-08 $12.15 $12.24 $12.15 $12.21 $12.21 6,207
2021-10-07 $12.28 $12.29 $12.15 $12.26 $12.26 48,266
2021-10-06 $12.67 $12.72 $12.43 $12.43 $12.43 35,701
2021-10-05 $12.37 $12.40 $12.20 $12.27 $12.27 27,112
2021-10-04 $12.32 $12.47 $12.27 $12.47 $12.47 25,944
2021-10-01 $12.36 $12.49 $12.22 $12.28 $12.28 17,507
2021-09-30 $12.29 $12.48 $12.24 $12.44 $12.44 15,662
2021-09-29 $12.18 $12.38 $12.18 $12.34 $12.34 12,462
2021-09-28 $12.08 $12.34 $12.08 $12.27 $12.27 27,478
2021-09-27 $11.78 $11.78 $11.69 $11.70 $11.70 2,507
2021-09-24 $11.66 $11.70 $11.64 $11.69 $11.69 8,869
2021-09-23 $11.47 $11.47 $11.39 $11.42 $11.42 20,299
2021-09-22 $11.73 $11.74 $11.56 $11.72 $11.72 12,983
2021-09-21 $11.87 $11.99 $11.85 $11.93 $11.93 6,353
2021-09-20 $12.31 $12.39 $12.14 $12.22 $12.22 57,831
2021-09-17 $11.48 $11.78 $11.48 $11.76 $11.76 14,225
2021-09-16 $11.49 $11.51 $11.40 $11.40 $11.40 17,094
2021-09-15 $11.41 $11.52 $11.40 $11.40 $11.40 4,185
2021-09-14 $11.22 $11.39 $11.22 $11.39 $11.38 6,731
2021-09-13 $11.32 $11.35 $11.30 $11.35 $11.35 2,606
2021-09-10 $11.29 $11.49 $11.25 $11.48 $11.48 12,903
2021-09-09 $11.31 $11.40 $11.31 $11.40 $11.39 1,935
2021-09-08 $11.25 $11.37 $11.25 $11.33 $11.33 10,427
2021-09-07 $11.00 $11.12 $11.00 $11.12 $11.12 19,014
2021-09-03 $11.05 $11.08 $11.00 $11.04 $11.04 8,365
2021-09-02 $10.96 $10.96 $10.95 $10.96 $10.96 3,366
2021-09-01 $11.02 $11.07 $11.02 $11.06 $11.06 1,516
2021-08-31 $11.22 $11.23 $11.17 $11.20 $11.20 6,916
2021-08-30 $11.15 $11.16 $11.15 $11.15 $11.15 1,464
2021-08-27 $11.36 $11.36 $11.15 $11.16 $11.16 10,766
2021-08-26 $11.33 $11.42 $11.33 $11.42 $11.42 3,195
2021-08-25 $11.37 $11.37 $11.29 $11.29 $11.29 9,701
2021-08-24 $11.39 $11.39 $11.31 $11.31 $11.31 12,072
2021-08-23 $11.40 $11.43 $11.33 $11.34 $11.34 14,812
2021-08-20 $11.74 $11.74 $11.54 $11.54 $11.54 26,250
2021-08-19 $11.75 $11.75 $11.59 $11.68 $11.68 23,227
2021-08-18 $11.31 $11.40 $11.26 $11.40 $11.40 2,797
2021-08-17 $11.32 $11.42 $11.30 $11.33 $11.33 6,928
2021-08-16 $11.28 $11.28 $11.17 $11.18 $11.18 16,508
2021-08-13 $11.15 $11.15 $11.04 $11.06 $11.06 52,663
2021-08-12 $11.21 $11.24 $11.21 $11.22 $11.22 2,606
2021-08-11 $11.30 $11.30 $11.21 $11.23 $11.23 1,619
2021-08-10 $11.38 $11.41 $11.38 $11.39 $11.39 1,159
2021-08-09 $11.43 $11.44 $11.40 $11.44 $11.43 1,364
2021-08-06 $11.36 $11.44 $11.36 $11.43 $11.42 921
2021-08-05 $11.30 $11.32 $11.30 $11.31 $11.31 3,459
2021-08-04 $11.35 $11.41 $11.27 $11.41 $11.41 972
2021-08-03 $11.45 $11.48 $11.38 $11.40 $11.40 1,964
2021-08-02 $11.54 $11.58 $11.49 $11.58 $11.58 5,768
2021-07-30 $11.58 $11.72 $11.58 $11.68 $11.68 4,415
2021-07-29 $11.53 $11.56 $11.51 $11.56 $11.56 4,816
2021-07-28 $11.86 $11.86 $11.72 $11.75 $11.75 2,898
2021-07-27 $11.89 $11.98 $11.85 $11.85 $11.85 11,941
2021-07-26 $11.86 $11.87 $11.83 $11.83 $11.82 2,303
2021-07-23 $11.99 $11.99 $11.89 $11.91 $11.90 7,998
2021-07-22 $12.04 $12.16 $12.03 $12.11 $12.11 12,537
2021-07-21 $12.37 $12.37 $12.17 $12.18 $12.18 19,232
2021-07-20 $12.90 $12.94 $12.63 $12.64 $12.64 8,232
2021-07-19 $12.80 $12.90 $12.77 $12.84 $12.84 50,807
2021-07-16 $12.24 $12.35 $12.21 $12.33 $12.33 72,090
2021-07-15 $12.06 $12.22 $12.06 $12.13 $12.13 9,507
2021-07-14 $11.85 $11.91 $11.84 $11.91 $11.91 2,446
2021-07-13 $11.88 $11.95 $11.88 $11.95 $11.95 2,052
2021-07-12 $11.85 $11.85 $11.76 $11.76 $11.76 4,905
2021-07-09 $12.10 $12.10 $11.91 $11.91 $11.91 5,590
2021-07-08 $12.35 $12.41 $12.24 $12.29 $12.29 15,087
2021-07-07 $12.01 $12.01 $11.98 $11.98 $11.98 1,759
2021-07-06 $11.99 $12.21 $11.99 $12.12 $12.12 5,065
2021-07-02 $12.00 $12.00 $11.99 $11.99 $11.99 3,952
2021-07-01 $12.12 $12.12 $12.07 $12.07 $12.07 294
2021-06-30 $12.26 $12.26 $12.19 $12.19 $12.19 821
2021-06-29 $11.92 $12.01 $11.92 $11.99 $11.99 1,639
2021-06-28 $11.89 $12.05 $11.89 $12.02 $12.02 4,568
2021-06-25 $11.81 $11.87 $11.81 $11.83 $11.83 852
2021-06-24 $11.93 $11.93 $11.86 $11.89 $11.88 3,186
2021-06-23 $11.96 $12.12 $11.96 $12.12 $12.12 977
2021-06-22 $12.02 $12.02 $11.95 $11.95 $11.95 887
2021-06-21 $12.21 $12.21 $11.95 $11.95 $11.95 5,286
2021-06-18 $12.25 $12.39 $12.20 $12.33 $12.33 10,357
2021-06-17 $11.83 $11.95 $11.78 $11.86 $11.86 4,227
2021-06-16 $11.47 $11.65 $11.44 $11.65 $11.65 14,057
2021-06-15 $11.46 $11.48 $11.44 $11.46 $11.45 3,379
2021-06-14 $11.53 $11.53 $11.46 $11.46 $11.46 3,790
2021-06-11 $11.51 $11.58 $11.51 $11.52 $11.52 4,888
2021-06-10 $11.63 $11.63 $11.55 $11.59 $11.59 2,046
2021-06-09 $11.56 $11.61 $11.53 $11.59 $11.59 14,215
2021-06-08 $11.56 $11.57 $11.54 $11.57 $11.57 11,481
2021-06-07 $11.62 $11.62 $11.58 $11.58 $11.58 893
2021-06-04 $11.70 $11.74 $11.69 $11.70 $11.70 23,448
2021-06-03 $11.91 $11.94 $11.87 $11.88 $11.88 20,963
2021-06-02 $11.79 $11.79 $11.69 $11.70 $11.70 1,569
2021-06-01 $11.67 $11.75 $11.67 $11.75 $11.75 5,377
2021-05-28 $11.93 $11.93 $11.84 $11.91 $11.91 12,448
2021-05-27 $11.98 $12.06 $11.98 $11.98 $11.98 4,668
2021-05-26 $12.06 $12.07 $12.03 $12.07 $12.07 5,845
2021-05-25 $11.93 $12.03 $11.93 $12.03 $12.03 13,794
2021-05-24 $12.05 $12.05 $12.00 $12.01 $12.01 5,995
2021-05-21 $12.12 $12.22 $12.12 $12.16 $12.16 5,695
2021-05-20 $12.38 $12.39 $12.18 $12.20 $12.20 7,971
2021-05-19 $12.69 $12.76 $12.44 $12.59 $12.59 31,076
2021-05-18 $12.17 $12.30 $12.17 $12.30 $12.30 3,283
2021-05-17 $12.45 $12.45 $12.31 $12.35 $12.35 4,198
2021-05-14 $12.51 $12.52 $12.30 $12.30 $12.30 20,292
2021-05-13 $12.98 $12.98 $12.77 $12.77 $12.77 19,694
2021-05-12 $12.87 $13.04 $12.76 $13.01 $13.01 6,105
2021-05-11 $12.84 $12.84 $12.69 $12.74 $12.74 5,414
2021-05-10 $12.22 $12.44 $12.22 $12.44 $12.44 4,654
2021-05-07 $12.59 $12.59 $12.23 $12.26 $12.26 11,101
2021-05-06 $12.78 $12.84 $12.65 $12.65 $12.65 6,345
2021-05-05 $12.93 $12.97 $12.80 $12.84 $12.84 5,400
2021-05-04 $13.09 $13.34 $13.09 $13.25 $13.25 5,254
2021-05-03 $12.95 $12.95 $12.79 $12.79 $12.79 3,856
2021-04-30 $12.93 $13.14 $12.93 $13.14 $13.14 4,253
2021-04-29 $12.69 $12.85 $12.63 $12.77 $12.77 12,194
2021-04-28 $12.85 $12.88 $12.77 $12.77 $12.77 4,243
2021-04-27 $12.93 $12.93 $12.85 $12.85 $12.85 3,686
2021-04-26 $12.84 $12.87 $12.81 $12.85 $12.85 6,213
2021-04-23 $13.04 $13.04 $12.90 $12.90 $12.90 3,842
2021-04-22 $13.02 $13.23 $13.02 $13.17 $13.17 8,343
2021-04-21 $13.44 $13.44 $13.09 $13.09 $13.08 6,617
2021-04-20 $13.17 $13.38 $13.17 $13.35 $13.35 4,386
2021-04-19 $12.88 $12.92 $12.87 $12.87 $12.87 2,328
2021-04-16 $13.08 $13.08 $12.90 $12.92 $12.91 17,727
2021-04-15 $13.20 $13.28 $13.20 $13.23 $13.23 13,268
2021-04-14 $13.42 $13.46 $13.37 $13.46 $13.46 30,155
2021-04-13 $13.57 $13.57 $13.46 $13.47 $13.47 4,858
2021-04-12 $13.57 $13.69 $13.57 $13.63 $13.63 12,082
2021-04-09 $13.51 $13.52 $13.51 $13.52 $13.52 1,847
2021-04-08 $13.55 $13.55 $13.50 $13.54 $13.54 3,303
2021-04-07 $13.75 $13.79 $13.68 $13.75 $13.75 4,941
2021-04-06 $13.82 $13.86 $13.78 $13.83 $13.83 4,543
2021-04-05 $13.75 $13.76 $13.54 $13.54 $13.54 3,970
2021-04-01 $14.26 $14.27 $14.04 $14.04 $14.04 7,880
2021-03-31 $14.45 $14.51 $14.40 $14.47 $14.47 11,716
2021-03-30 $14.56 $14.56 $14.45 $14.46 $14.46 2,867
2021-03-29 $14.53 $14.68 $14.46 $14.55 $14.55 2,347
2021-03-26 $14.69 $14.72 $14.49 $14.51 $14.51 2,094
2021-03-25 $15.00 $15.05 $14.76 $14.78 $14.77 7,570
2021-03-24 $14.83 $14.93 $14.70 $14.92 $14.92 25,896
2021-03-23 $14.63 $14.96 $14.62 $14.84 $14.84 34,860
2021-03-22 $14.61 $14.62 $14.40 $14.53 $14.53 31,262
2021-03-19 $14.67 $14.77 $14.54 $14.55 $14.55 11,964
2021-03-18 $14.39 $14.55 $14.24 $14.55 $14.55 3,529
2021-03-17 $14.45 $14.51 $14.23 $14.23 $14.23 11,460
2021-03-16 $14.35 $14.41 $14.35 $14.37 $14.37 12,719
2021-03-15 $14.49 $14.58 $14.43 $14.43 $14.43 2,663
2021-03-12 $14.51 $14.51 $14.37 $14.37 $14.37 1,678
2021-03-11 $14.48 $14.52 $14.34 $14.37 $14.37 4,575
2021-03-10 $14.66 $14.78 $14.62 $14.62 $14.62 3,007
2021-03-09 $14.84 $14.89 $14.76 $14.83 $14.83 26,237
2021-03-08 $15.31 $15.32 $15.08 $15.32 $15.32 20,029
2021-03-05 $15.24 $15.69 $15.24 $15.28 $15.28 40,302
2021-03-04 $15.02 $15.64 $15.02 $15.49 $15.49 22,025
2021-03-03 $15.01 $15.26 $14.94 $15.11 $15.11 7,784
2021-03-02 $14.99 $14.99 $14.90 $14.93 $14.93 4,085
2021-03-01 $15.25 $15.25 $15.02 $15.05 $15.05 10,163
2021-02-26 $15.40 $15.61 $15.40 $15.60 $15.60 23,405
2021-02-25 $14.60 $15.24 $14.59 $15.24 $15.24 20,087
2021-02-24 $15.00 $15.07 $14.73 $14.73 $14.73 5,717
2021-02-23 $15.21 $15.31 $14.94 $14.97 $14.97 9,211
2021-02-22 $14.96 $14.98 $14.81 $14.98 $14.98 3,925
2021-02-19 $14.81 $14.92 $14.79 $14.92 $14.92 3,259
2021-02-18 $15.01 $15.18 $14.98 $14.98 $14.98 6,235
2021-02-17 $14.86 $15.02 $14.85 $14.86 $14.85 4,988
2021-02-16 $14.68 $14.70 $14.52 $14.59 $14.59 14,439
2021-02-12 $15.07 $15.07 $14.88 $14.88 $14.88 3,207
2021-02-11 $15.06 $15.16 $15.06 $15.07 $15.07 7,222
2021-02-10 $15.10 $15.40 $15.05 $15.30 $15.30 10,001
2021-02-09 $15.26 $15.26 $15.14 $15.16 $15.16 5,810
2021-02-08 $15.27 $15.41 $15.23 $15.38 $15.38 8,490
2021-02-05 $15.47 $15.53 $15.43 $15.43 $15.43 8,379
2021-02-04 $15.78 $15.78 $15.62 $15.65 $15.65 7,893
2021-02-03 $15.69 $15.78 $15.63 $15.69 $15.69 11,889
2021-02-02 $15.83 $15.93 $15.68 $15.68 $15.68 7,275
2021-02-01 $15.97 $16.15 $15.97 $16.08 $16.08 9,847
2021-01-29 $16.18 $16.58 $16.11 $16.50 $16.50 23,368
2021-01-28 $15.88 $15.89 $15.68 $15.85 $15.85 16,685
2021-01-27 $16.03 $16.29 $15.82 $16.17 $16.17 33,590
2021-01-26 $15.38 $15.49 $15.37 $15.42 $15.42 3,574
2021-01-25 $15.66 $15.84 $15.51 $15.51 $15.51 21,479
2021-01-22 $15.37 $15.39 $15.26 $15.29 $15.29 7,375
2021-01-21 $15.12 $15.29 $15.12 $15.12 $15.12 4,768
2021-01-20 $15.36 $15.37 $15.25 $15.25 $15.25 4,200
2021-01-19 $15.38 $15.55 $15.20 $15.43 $15.43 40,085
2021-01-15 $15.54 $15.84 $15.54 $15.73 $15.73 9,139
2021-01-14 $15.37 $15.37 $15.18 $15.20 $15.20 3,552
2021-01-13 $15.40 $15.46 $15.38 $15.41 $15.41 1,798
2021-01-12 $15.50 $15.53 $15.30 $15.30 $15.30 4,822
2021-01-11 $15.56 $15.56 $15.41 $15.44 $15.44 5,769
2021-01-08 $15.04 $15.22 $15.00 $15.00 $15.00 7,008
2021-01-07 $15.15 $15.23 $15.09 $15.10 $15.10 2,412
2021-01-06 $15.42 $15.42 $15.04 $15.20 $15.20 9,467
2021-01-05 $15.91 $15.91 $15.55 $15.61 $15.61 15,760
2021-01-04 $15.45 $16.01 $15.44 $15.90 $15.90 17,923
2020-12-31 $15.99 $16.31 $15.99 $16.22 $16.22 7,227
2020-12-30 $15.75 $15.93 $15.71 $15.93 $15.93 6,995
2020-12-29 $15.75 $15.93 $15.69 $15.90 $15.90 6,503
2020-12-28 $15.99 $16.14 $15.95 $16.14 $16.14 14,591
2020-12-24 $16.34 $16.45 $16.31 $16.35 $16.35 13,681
2020-12-23 $16.49 $16.53 $16.41 $16.41 $16.40 7,772
2020-12-22 $16.91 $16.97 $16.86 $16.90 $16.90 6,740
2020-12-21 $17.33 $17.44 $16.77 $16.83 $16.83 39,003
2020-12-18 $16.26 $16.37 $16.25 $16.32 $16.32 11,028
2020-12-17 $16.19 $16.23 $16.12 $16.23 $16.22 22,269
2020-12-16 $16.49 $16.66 $16.43 $16.44 $16.44 10,684
2020-12-15 $16.96 $16.99 $16.68 $16.68 $16.68 17,191
2020-12-14 $16.84 $17.14 $16.84 $17.14 $17.14 8,160
2020-12-11 $17.25 $17.33 $17.16 $17.16 $17.16 6,038
2020-12-10 $17.06 $17.06 $16.80 $16.97 $16.97 7,978
2020-12-09 $16.77 $17.12 $16.75 $16.86 $16.86 15,605
2020-12-08 $16.93 $16.93 $16.85 $16.88 $16.88 1,971
2020-12-07 $16.98 $17.00 $16.95 $17.00 $16.99 4,723
2020-12-04 $16.78 $16.86 $16.76 $16.85 $16.85 9,379
2020-12-03 $17.08 $17.13 $16.95 $17.11 $17.11 3,609
2020-12-02 $17.34 $17.36 $17.14 $17.19 $17.19 11,735
2020-12-01 $17.49 $17.50 $17.21 $17.21 $17.20 10,173
2020-11-30 $17.46 $18.09 $17.41 $18.09 $18.09 11,692
2020-11-27 $17.57 $17.57 $17.51 $17.52 $17.52 3,136
2020-11-25 $17.78 $17.88 $17.62 $17.65 $17.65 13,241
2020-11-24 $17.96 $18.00 $17.68 $17.68 $17.68 7,213
2020-11-23 $18.03 $18.36 $18.03 $18.27 $18.26 9,983
2020-11-20 $18.17 $18.23 $18.17 $18.20 $18.20 8,685
2020-11-19 $18.50 $18.50 $18.21 $18.21 $18.21 3,427
2020-11-18 $18.15 $18.45 $18.09 $18.45 $18.45 8,906
2020-11-17 $18.30 $18.46 $18.18 $18.26 $18.26 9,067
2020-11-16 $18.20 $18.43 $18.19 $18.26 $18.26 31,915
2020-11-13 $18.88 $18.88 $18.60 $18.64 $18.63 22,415
2020-11-12 $18.96 $19.34 $18.86 $19.24 $19.24 23,290
2020-11-11 $18.85 $18.87 $18.73 $18.75 $18.75 10,631
2020-11-10 $18.99 $19.39 $18.89 $19.39 $19.39 43,279
2020-11-09 $18.83 $19.64 $18.83 $19.64 $19.64 104,263
2020-11-06 $20.73 $20.89 $20.73 $20.83 $20.83 14,215
2020-11-05 $21.00 $21.16 $20.91 $21.04 $21.03 26,053
2020-11-04 $22.32 $22.47 $21.66 $22.06 $22.06 32,029
2020-11-03 $23.13 $23.15 $22.55 $22.67 $22.67 37,237
2020-11-02 $24.32 $24.51 $24.11 $24.16 $24.16 38,101
2020-10-30 $24.83 $25.20 $24.74 $24.88 $24.88 81,191
2020-10-29 $25.01 $25.15 $24.54 $24.69 $24.69 74,900
2020-10-28 $24.64 $24.93 $24.43 $24.91 $24.91 123,221
2020-10-27 $22.65 $23.09 $22.65 $23.05 $23.04 21,576
2020-10-26 $22.12 $22.76 $22.12 $22.51 $22.51 22,800
2020-10-23 $21.53 $21.72 $21.52 $21.52 $21.52 1,563
2020-10-22 $22.00 $22.05 $21.83 $21.90 $21.90 4,514
2020-10-21 $21.71 $21.93 $21.50 $21.93 $21.93 6,268
2020-10-20 $21.32 $21.48 $21.16 $21.48 $21.48 6,655
2020-10-19 $21.32 $21.86 $21.32 $21.86 $21.86 6,337
2020-10-16 $21.66 $21.66 $21.39 $21.66 $21.66 8,551
2020-10-15 $22.29 $22.29 $21.88 $21.94 $21.94 40,671
2020-10-14 $20.96 $21.31 $20.91 $21.29 $21.29 32,138
2020-10-13 $20.96 $21.21 $20.96 $21.12 $21.12 4,594
2020-10-12 $20.69 $20.69 $20.46 $20.53 $20.53 3,706
2020-10-09 $20.88 $20.96 $20.76 $20.81 $20.81 3,960
2020-10-08 $21.33 $21.35 $21.21 $21.21 $21.21 2,741
2020-10-07 $21.60 $21.67 $21.58 $21.58 $21.58 1,257
2020-10-06 $21.48 $22.01 $21.38 $21.91 $21.91 5,619
2020-10-05 $21.78 $21.78 $21.42 $21.42 $21.42 7,442
2020-10-02 $22.62 $22.62 $22.09 $22.18 $22.18 5,548
2020-10-01 $22.16 $22.42 $22.14 $22.18 $22.18 9,138
2020-09-30 $22.21 $22.53 $22.15 $22.52 $22.52 8,362
2020-09-29 $22.28 $22.47 $22.21 $22.44 $22.44 3,455
2020-09-28 $22.39 $22.50 $22.22 $22.22 $22.22 6,909
2020-09-25 $23.75 $23.77 $23.20 $23.25 $23.25 3,878
2020-09-24 $23.36 $23.60 $23.21 $23.29 $23.29 11,508
2020-09-23 $22.57 $23.36 $22.46 $23.34 $23.33 4,521
2020-09-22 $22.72 $23.15 $22.63 $22.69 $22.69 3,203
2020-09-21 $22.47 $23.11 $22.47 $22.60 $22.60 42,034
2020-09-18 $21.14 $21.24 $21.14 $21.23 $21.23 4,038
2020-09-17 $21.33 $21.33 $20.93 $20.93 $20.93 1,869
2020-09-16 $20.87 $21.06 $20.81 $21.06 $21.06 6,696
2020-09-15 $20.86 $21.05 $20.84 $21.05 $21.05 3,847
2020-09-14 $21.11 $21.24 $21.11 $21.24 $21.24 4,233
2020-09-11 $21.45 $21.52 $21.37 $21.40 $21.40 4,292
2020-09-10 $21.03 $21.81 $21.03 $21.81 $21.81 5,481
2020-09-09 $21.49 $21.49 $21.12 $21.22 $21.21 8,862
2020-09-08 $22.23 $22.45 $21.89 $22.32 $22.32 5,173
2020-09-04 $21.67 $22.46 $21.52 $21.66 $21.66 14,157
2020-09-03 $20.80 $21.95 $20.80 $21.86 $21.86 8,009
2020-09-02 $21.11 $21.17 $20.79 $20.79 $20.79 4,357
2020-09-01 $21.26 $21.55 $21.26 $21.51 $21.51 7,652
2020-08-31 $21.06 $21.31 $21.06 $21.31 $21.31 3,991
2020-08-28 $21.04 $21.18 $21.04 $21.05 $21.05 1,610
2020-08-27 $20.76 $21.43 $20.76 $21.43 $21.43 7,451
2020-08-26 $21.17 $21.17 $20.84 $20.84 $20.84 3,048
2020-08-25 $21.10 $21.45 $21.10 $21.27 $21.26 6,722
2020-08-24 $21.44 $21.50 $21.25 $21.35 $21.35 17,577
2020-08-21 $22.23 $22.23 $21.95 $21.95 $21.95 3,404
2020-08-20 $22.07 $22.21 $21.63 $21.64 $21.64 8,190
2020-08-19 $21.05 $21.53 $21.05 $21.53 $21.53 2,027
2020-08-18 $21.00 $21.43 $21.00 $21.22 $21.22 8,567
2020-08-17 $21.33 $21.36 $21.30 $21.30 $21.29 1,865
2020-08-14 $21.92 $21.92 $21.58 $21.75 $21.75 5,002
2020-08-13 $21.00 $21.23 $21.00 $21.23 $21.23 5,339
2020-08-12 $21.17 $21.17 $20.83 $20.95 $20.95 13,369
2020-08-11 $21.64 $22.01 $21.44 $22.01 $22.01 25,173
2020-08-10 $22.23 $22.38 $21.97 $21.97 $21.97 5,913
2020-08-07 $22.42 $22.52 $22.24 $22.24 $22.24 82,040
2020-08-06 $22.18 $22.32 $22.00 $22.04 $22.04 4,878
2020-08-05 $22.08 $22.08 $21.80 $22.07 $22.07 6,232
2020-08-04 $22.70 $22.70 $22.41 $22.41 $22.41 2,275
2020-08-03 $23.08 $23.08 $22.46 $22.61 $22.61 34,945
2020-07-31 $22.49 $23.72 $22.49 $23.55 $23.55 9,224
2020-07-30 $22.87 $23.35 $22.42 $22.49 $22.49 12,071
2020-07-29 $22.14 $22.14 $21.75 $21.75 $21.75 6,125
2020-07-28 $22.34 $22.55 $22.10 $22.46 $22.45 28,137
2020-07-27 $22.35 $22.44 $22.25 $22.26 $22.26 5,392
2020-07-24 $22.88 $22.88 $22.63 $22.74 $22.74 6,163
2020-07-23 $22.08 $22.55 $21.98 $22.47 $22.47 15,542
2020-07-22 $22.13 $22.17 $22.00 $22.08 $22.08 17,695
2020-07-21 $22.20 $22.29 $21.98 $22.28 $22.28 33,521
2020-07-20 $22.61 $22.76 $22.20 $22.20 $22.20 14,305
2020-07-17 $22.92 $22.98 $22.81 $22.81 $22.81 30,985
2020-07-16 $23.26 $23.26 $22.90 $23.08 $23.08 5,511
2020-07-15 $22.62 $23.02 $22.58 $23.01 $23.01 10,036
2020-07-14 $24.36 $24.36 $23.36 $23.43 $23.43 4,700
2020-07-13 $23.80 $24.35 $23.50 $24.33 $24.33 12,261
2020-07-10 $24.30 $24.31 $24.05 $24.05 $24.05 5,421
2020-07-09 $23.94 $24.78 $23.94 $24.57 $24.57 5,897
2020-07-08 $24.15 $24.24 $23.87 $23.87 $23.87 3,715
2020-07-07 $24.21 $24.43 $23.98 $24.43 $24.43 6,859
2020-07-06 $23.85 $23.90 $23.59 $23.71 $23.71 7,599
2020-07-02 $24.54 $24.72 $24.30 $24.72 $24.72 6,432
2020-07-01 $25.61 $25.61 $25.03 $25.25 $25.25 5,100
2020-06-30 $25.72 $25.73 $25.36 $25.36 $25.36 3,561
2020-06-29 $25.76 $25.76 $25.44 $25.44 $25.44 3,922
2020-06-26 $25.47 $26.15 $25.35 $26.05 $26.05 12,342
2020-06-25 $26.15 $26.33 $25.16 $25.16 $25.16 16,671
2020-06-24 $25.19 $26.20 $25.19 $26.06 $26.06 25,483
2020-06-23 $24.47 $24.53 $24.19 $24.45 $24.45 6,916
2020-06-22 $25.40 $25.41 $24.94 $24.94 $24.94 16,297
2020-06-19 $24.92 $25.73 $24.85 $25.64 $25.64 11,651
2020-06-18 $25.64 $25.64 $25.20 $25.40 $25.40 45,777
2020-06-17 $25.04 $25.05 $24.79 $25.04 $25.04 2,847
2020-06-16 $24.99 $25.72 $24.55 $25.30 $25.30 14,721
2020-06-15 $27.27 $27.27 $25.66 $25.81 $25.81 12,092
2020-06-12 $25.77 $27.00 $25.44 $26.21 $26.21 25,459
2020-06-11 $25.88 $27.54 $25.74 $27.39 $27.39 41,910
2020-06-10 $24.23 $24.47 $24.10 $24.41 $24.41 8,528
2020-06-09 $24.27 $24.37 $24.04 $24.21 $24.21 8,192
2020-06-08 $23.61 $23.86 $23.48 $23.48 $23.48 10,285
2020-06-05 $23.68 $24.20 $23.59 $24.04 $24.04 37,714
2020-06-04 $25.03 $25.08 $24.76 $24.98 $24.98 7,524
2020-06-03 $25.63 $25.63 $24.60 $24.73 $24.73 28,193
2020-06-02 $26.49 $26.67 $26.39 $26.39 $26.39 22,629
2020-06-01 $27.44 $27.44 $26.96 $26.96 $26.96 6,641
2020-05-29 $28.15 $28.60 $28.01 $28.01 $28.01 11,169
2020-05-28 $28.33 $28.33 $27.52 $28.17 $28.17 14,764
2020-05-27 $29.09 $29.45 $28.65 $28.65 $28.65 14,207
2020-05-26 $29.66 $29.70 $29.30 $29.66 $29.66 22,128
2020-05-22 $31.72 $31.89 $31.29 $31.30 $31.30 18,477
2020-05-21 $30.40 $31.34 $30.40 $31.04 $31.04 29,984
2020-05-20 $31.00 $31.06 $30.34 $30.70 $30.70 16,146
2020-05-19 $31.52 $32.23 $31.33 $32.20 $32.20 15,843
2020-05-18 $32.71 $32.71 $31.02 $31.09 $31.09 56,801
2020-05-15 $34.86 $35.14 $34.39 $34.51 $34.51 15,683
2020-05-14 $35.22 $36.09 $34.38 $34.39 $34.39 26,177
2020-05-13 $33.08 $34.28 $32.93 $33.88 $33.88 29,063
2020-05-12 $31.75 $33.00 $31.75 $32.97 $32.97 8,179
2020-05-11 $32.50 $32.82 $32.03 $32.15 $32.15 10,013
2020-05-08 $32.30 $32.36 $31.83 $32.02 $32.02 14,462
2020-05-07 $33.40 $33.55 $32.75 $33.07 $33.07 10,638
2020-05-06 $33.30 $34.32 $33.30 $34.20 $34.20 10,073
2020-05-05 $33.18 $33.75 $33.04 $33.75 $33.75 14,040
2020-05-04 $34.19 $34.38 $33.55 $33.55 $33.55 23,354
2020-05-01 $33.15 $33.90 $32.97 $33.52 $33.52 16,814
2020-04-30 $31.66 $32.50 $31.65 $31.99 $31.99 16,277
2020-04-29 $31.25 $31.73 $30.68 $31.02 $31.02 46,235
2020-04-28 $32.31 $33.17 $32.11 $33.09 $33.09 29,322
2020-04-27 $33.79 $34.05 $33.40 $33.51 $33.51 16,547
2020-04-24 $35.55 $35.82 $34.22 $34.40 $34.40 18,911
2020-04-23 $34.52 $35.72 $33.79 $35.33 $35.33 21,182
2020-04-22 $35.19 $35.37 $34.73 $34.98 $34.98 14,060
2020-04-21 $35.94 $36.41 $35.31 $35.97 $35.97 39,104
2020-04-20 $34.54 $35.00 $33.47 $34.64 $34.64 63,366
2020-04-17 $33.86 $34.46 $33.43 $33.53 $33.53 28,102
2020-04-16 $35.50 $36.89 $35.50 $36.00 $36.00 31,358
2020-04-15 $35.73 $36.54 $35.73 $36.38 $36.38 46,834
2020-04-14 $34.03 $34.03 $33.00 $33.70 $33.70 73,982
2020-04-13 $34.42 $35.30 $34.13 $34.81 $34.81 20,111
2020-04-09 $34.81 $34.88 $33.55 $33.67 $33.67 35,133
2020-04-08 $36.26 $36.93 $35.27 $35.55 $35.55 37,815
2020-04-07 $34.57 $36.88 $34.36 $36.82 $36.82 58,296
2020-04-06 $38.37 $38.84 $36.84 $37.30 $37.30 55,518
2020-04-03 $40.52 $41.98 $40.32 $41.47 $41.47 67,233
2020-04-02 $41.26 $41.38 $39.02 $39.53 $39.53 73,593
2020-04-01 $40.31 $41.42 $39.50 $41.37 $41.37 82,912
2020-03-31 $38.08 $38.91 $37.46 $38.00 $38.00 54,404
2020-03-30 $40.46 $40.77 $37.90 $37.90 $37.90 85,424
2020-03-27 $39.69 $40.51 $38.00 $39.38 $39.38 50,694
2020-03-26 $40.79 $40.79 $37.00 $37.00 $37.00 85,414
2020-03-25 $43.00 $44.23 $39.24 $40.75 $40.75 97,879
2020-03-24 $45.74 $47.24 $44.10 $44.21 $44.19 70,241
2020-03-23 $52.17 $54.11 $50.87 $53.75 $53.73 140,025
2020-03-20 $49.05 $53.55 $47.71 $53.55 $53.53 104,799
2020-03-19 $55.44 $56.60 $49.70 $52.13 $52.11 136,130
2020-03-18 $54.10 $56.19 $51.64 $54.29 $54.27 143,909
2020-03-17 $52.56 $53.99 $48.10 $48.60 $48.58 147,865
2020-03-16 $54.00 $54.00 $49.20 $54.00 $53.98 193,585
2020-03-13 $41.94 $49.50 $41.64 $43.67 $43.65 189,617
2020-03-12 $45.37 $49.69 $45.12 $48.01 $47.99 282,245
2020-03-11 $37.17 $39.79 $36.86 $39.14 $39.12 119,849
2020-03-10 $35.02 $37.81 $34.68 $35.21 $35.20 122,521
2020-03-09 $37.36 $37.85 $35.45 $37.66 $37.64 116,047
2020-03-06 $32.45 $32.70 $31.82 $32.15 $32.14 39,117
2020-03-05 $30.80 $31.47 $30.49 $31.21 $31.20 49,927
2020-03-04 $30.28 $30.70 $29.25 $29.25 $29.24 40,760
2020-03-03 $30.25 $31.90 $29.63 $31.58 $31.57 85,522
2020-03-02 $32.00 $32.62 $31.03 $31.03 $31.02 59,016
2020-02-28 $33.18 $33.97 $32.00 $32.16 $32.15 155,591
2020-02-27 $30.69 $31.52 $30.16 $31.52 $31.51 91,083
2020-02-26 $29.44 $29.84 $28.90 $29.80 $29.79 34,358
2020-02-25 $28.50 $29.85 $28.46 $29.77 $29.76 39,637
2020-02-24 $28.55 $28.55 $28.12 $28.49 $28.48 59,137
2020-02-21 $26.11 $26.27 $26.11 $26.20 $26.19 14,346
2020-02-20 $25.85 $26.22 $25.79 $26.02 $26.01 4,539
2020-02-19 $25.81 $25.87 $25.77 $25.77 $25.76 3,577
2020-02-18 $26.02 $26.12 $26.00 $26.07 $26.06 6,488
2020-02-14 $25.81 $25.94 $25.81 $25.86 $25.85 7,698
2020-02-13 $26.00 $26.06 $25.73 $25.87 $25.86 5,986
2020-02-12 $25.69 $25.69 $25.53 $25.53 $25.52 8,716
2020-02-11 $25.87 $25.87 $25.76 $25.82 $25.81 3,329
2020-02-10 $26.44 $26.44 $26.18 $26.18 $26.17 7,187
2020-02-07 $26.28 $26.35 $26.17 $26.35 $26.34 5,815
2020-02-06 $25.80 $25.90 $25.80 $25.88 $25.87 7,803
2020-02-05 $25.92 $26.09 $25.83 $25.94 $25.93 12,648
2020-02-04 $26.48 $26.56 $26.43 $26.51 $26.50 11,081
2020-02-03 $27.38 $27.41 $27.20 $27.41 $27.40 6,608
2020-01-31 $27.05 $27.58 $27.05 $27.39 $27.38 17,935
2020-01-30 $27.11 $27.11 $26.58 $26.58 $26.57 6,366
2020-01-29 $26.51 $26.57 $26.45 $26.57 $26.56 2,502
2020-01-28 $26.99 $27.00 $26.61 $26.62 $26.61 4,231
2020-01-27 $27.05 $27.16 $26.94 $27.16 $27.15 6,941
2020-01-24 $25.73 $26.16 $25.68 $26.06 $26.05 7,171
2020-01-23 $25.96 $26.24 $25.87 $25.90 $25.89 7,716
2020-01-22 $25.59 $25.75 $25.59 $25.72 $25.71 10,637
2020-01-21 $25.60 $25.73 $25.56 $25.73 $25.72 3,729
2020-01-17 $25.47 $25.47 $25.39 $25.39 $25.38 2,163
2020-01-16 $25.77 $25.77 $25.61 $25.61 $25.60 2,995
2020-01-15 $25.79 $25.85 $25.76 $25.85 $25.84 3,529
2020-01-14 $25.99 $25.99 $25.80 $25.85 $25.84 870
2020-01-13 $26.11 $26.17 $25.89 $25.89 $25.88 3,512
2020-01-10 $25.87 $26.15 $25.87 $26.15 $26.14 2,471
2020-01-09 $25.95 $25.96 $25.90 $25.90 $25.89 621
2020-01-08 $26.00 $26.10 $25.80 $25.92 $25.91 5,252
2020-01-07 $25.81 $26.05 $25.81 $26.04 $26.03 2,672
2020-01-06 $26.17 $26.17 $25.80 $25.80 $25.79 8,919
2020-01-03 $26.20 $26.20 $25.75 $25.96 $25.95 10,194
2020-01-02 $25.50 $25.59 $25.35 $25.40 $25.39 10,825
2019-12-31 $26.07 $26.21 $25.88 $25.88 $25.87 6,047
2019-12-30 $25.71 $26.15 $25.71 $26.09 $26.08 12,427
2019-12-27 $25.71 $25.78 $25.66 $25.78 $25.77 7,754
2019-12-26 $26.00 $26.03 $26.00 $26.00 $25.99 12,446
2019-12-24 $26.10 $26.32 $26.10 $26.24 $26.23 3,094
2019-12-23 $26.27 $26.29 $26.27 $26.28 $26.21 2,855
2019-12-20 $26.34 $26.46 $26.33 $26.46 $26.39 2,014
2019-12-19 $26.58 $26.67 $26.50 $26.54 $26.47 3,943
2019-12-18 $26.54 $26.61 $26.52 $26.56 $26.49 3,442
2019-12-17 $26.34 $26.47 $26.34 $26.44 $26.37 3,910
2019-12-16 $26.30 $26.30 $25.99 $26.12 $26.05 7,942
2019-12-13 $26.77 $26.87 $26.55 $26.81 $26.74 5,733
2019-12-12 $27.69 $27.69 $27.33 $27.33 $27.26 7,008
2019-12-11 $28.04 $28.04 $27.77 $27.79 $27.72 3,510
2019-12-10 $28.09 $28.09 $27.98 $28.04 $27.97 1,324
2019-12-09 $27.96 $28.11 $27.96 $28.11 $28.04 730
2019-12-06 $27.97 $27.97 $27.91 $27.91 $27.84 2,388
2019-12-05 $28.22 $28.41 $28.22 $28.33 $28.26 3,165
2019-12-04 $28.45 $28.50 $28.28 $28.32 $28.25 5,360
2019-12-03 $29.06 $29.16 $28.83 $28.83 $28.76 5,741
2019-12-02 $28.65 $28.76 $28.62 $28.62 $28.55 2,983
2019-11-29 $28.11 $28.20 $28.11 $28.20 $28.13 592
2019-11-27 $28.00 $28.00 $27.89 $27.90 $27.83 2,439
2019-11-26 $28.01 $28.01 $27.98 $27.98 $27.91 938
2019-11-25 $28.22 $28.26 $28.08 $28.08 $28.01 3,172
2019-11-22 $28.40 $28.56 $28.40 $28.54 $28.47 2,840
2019-11-21 $28.78 $28.78 $28.57 $28.66 $28.59 1,795
2019-11-20 $28.57 $28.72 $28.42 $28.51 $28.44 6,203
2019-11-19 $27.98 $28.23 $27.84 $28.17 $28.10 3,433
2019-11-18 $28.18 $28.18 $28.07 $28.08 $28.01 1,525
2019-11-15 $28.46 $28.46 $28.23 $28.23 $28.16 2,179
2019-11-14 $28.86 $28.86 $28.52 $28.52 $28.45 19,538
2019-11-13 $28.76 $28.76 $28.44 $28.52 $28.45 8,122
2019-11-12 $28.46 $28.48 $28.26 $28.46 $28.39 15,473
2019-11-11 $28.73 $28.73 $28.38 $28.38 $28.31 1,736
2019-11-08 $28.51 $28.54 $28.35 $28.37 $28.30 4,269
2019-11-07 $28.01 $28.35 $28.01 $28.35 $28.28 13,514
2019-11-06 $28.29 $28.46 $28.29 $28.35 $28.28 6,684
2019-11-05 $28.33 $28.50 $28.33 $28.40 $28.33 3,183
2019-11-04 $28.20 $28.39 $28.11 $28.33 $28.26 6,122
2019-11-01 $28.71 $28.71 $28.61 $28.62 $28.55 3,462
2019-10-31 $29.15 $29.20 $29.02 $29.02 $28.94 4,513
2019-10-30 $29.36 $29.39 $28.88 $28.89 $28.82 9,773
2019-10-29 $29.19 $29.35 $29.08 $29.15 $29.07 10,904
2019-10-28 $29.13 $29.17 $29.02 $29.08 $29.00 10,290
2019-10-25 $29.34 $29.53 $29.30 $29.36 $29.28 4,962
2019-10-24 $29.12 $29.40 $29.12 $29.28 $29.20 3,141
2019-10-23 $29.76 $29.76 $29.47 $29.48 $29.40 7,737
2019-10-22 $29.45 $29.75 $29.42 $29.69 $29.61 6,094
2019-10-21 $29.58 $29.58 $29.38 $29.52 $29.44 3,359
2019-10-18 $29.88 $30.04 $29.72 $29.78 $29.70 10,716
2019-10-17 $29.86 $30.19 $29.67 $29.88 $29.80 6,454
2019-10-16 $30.35 $30.35 $30.07 $30.14 $30.06 7,519
2019-10-15 $30.92 $30.92 $30.03 $30.17 $30.09 5,927
2019-10-14 $31.00 $31.03 $30.93 $31.00 $30.92 4,136
2019-10-11 $31.12 $31.12 $30.50 $30.84 $30.76 17,659
2019-10-10 $32.61 $32.61 $32.22 $32.27 $32.19 4,540
2019-10-09 $32.78 $32.92 $32.71 $32.71 $32.63 4,058
2019-10-08 $33.27 $33.38 $33.09 $33.38 $33.29 14,882
2019-10-07 $32.74 $32.74 $32.32 $32.55 $32.47 4,165
2019-10-04 $33.14 $33.14 $32.53 $32.53 $32.45 2,431
2019-10-03 $33.79 $33.95 $33.16 $33.16 $33.07 12,121
2019-10-02 $33.02 $33.80 $33.02 $33.68 $33.59 11,579
2019-10-01 $31.45 $32.16 $31.45 $32.04 $31.96 15,344
2019-09-30 $31.27 $31.40 $31.27 $31.40 $31.32 4,534
2019-09-27 $31.19 $31.74 $31.19 $31.58 $31.50 10,373
2019-09-26 $31.70 $31.70 $31.45 $31.62 $31.54 6,123
2019-09-25 $32.26 $32.26 $31.79 $31.84 $31.76 1,394
2019-09-24 $31.39 $31.64 $31.23 $31.51 $31.36 12,788
2019-09-23 $31.55 $31.55 $31.29 $31.35 $31.20 7,490
2019-09-20 $30.93 $31.00 $30.84 $30.93 $30.78 2,510
2019-09-19 $30.89 $30.89 $30.38 $30.85 $30.70 3,231
2019-09-18 $31.07 $31.27 $30.93 $31.00 $30.85 8,587
2019-09-17 $31.24 $31.24 $30.93 $30.99 $30.84 6,792
2019-09-16 $30.96 $31.30 $30.96 $31.24 $31.09 14,880
2019-09-13 $30.59 $30.72 $30.52 $30.64 $30.49 4,206
2019-09-12 $31.17 $31.30 $30.81 $30.88 $30.73 19,299
2019-09-11 $31.36 $31.37 $31.23 $31.23 $31.08 2,727
2019-09-10 $31.70 $31.70 $31.42 $31.54 $31.39 2,606
2019-09-09 $31.46 $31.72 $31.46 $31.65 $31.50 3,141
2019-09-06 $31.47 $31.68 $31.47 $31.68 $31.53 4,956
2019-09-05 $31.65 $31.84 $31.50 $31.78 $31.63 38,164
2019-09-04 $32.33 $32.51 $32.23 $32.26 $32.11 6,459
2019-09-03 $33.74 $33.74 $33.30 $33.32 $33.16 9,356
2019-08-30 $32.70 $33.26 $32.70 $32.96 $32.80 12,974
2019-08-29 $33.49 $33.49 $33.23 $33.26 $33.10 10,303
2019-08-28 $33.99 $34.34 $33.75 $33.82 $33.66 9,658
2019-08-27 $33.70 $33.88 $33.53 $33.73 $33.57 9,990
2019-08-26 $34.15 $34.15 $33.79 $34.10 $33.94 53,155
2019-08-23 $33.84 $34.28 $33.18 $34.22 $34.06 17,403
2019-08-22 $33.32 $33.77 $33.32 $33.42 $33.26 9,433
2019-08-21 $33.18 $33.40 $33.18 $33.32 $33.16 16,599
2019-08-20 $34.16 $34.24 $34.01 $34.15 $33.99 6,727
2019-08-19 $33.42 $33.82 $33.42 $33.79 $33.63 26,875
2019-08-16 $34.76 $34.85 $34.37 $34.42 $34.25 15,929
2019-08-15 $35.15 $35.59 $35.08 $35.21 $35.04 27,179
2019-08-14 $34.55 $35.21 $34.55 $35.21 $35.04 32,039
2019-08-13 $34.18 $34.18 $33.14 $33.28 $33.12 16,033
2019-08-12 $33.82 $33.99 $33.56 $33.84 $33.68 16,261
2019-08-09 $33.45 $33.81 $33.17 $33.39 $33.23 17,854
2019-08-08 $33.21 $33.39 $32.82 $32.96 $32.80 17,423
2019-08-07 $34.41 $34.41 $33.52 $33.54 $33.38 21,530
2019-08-06 $33.65 $34.38 $33.65 $33.87 $33.71 14,938
2019-08-05 $34.00 $34.62 $33.81 $34.32 $34.16 36,540
2019-08-02 $32.50 $33.14 $32.50 $32.88 $32.72 14,531
2019-08-01 $32.01 $32.28 $31.55 $32.28 $32.13 5,568
2019-07-31 $31.60 $32.42 $31.51 $32.10 $31.95 11,789
2019-07-30 $31.56 $31.72 $31.55 $31.55 $31.40 13,593
2019-07-29 $30.37 $30.74 $30.37 $30.69 $30.54 2,300
2019-07-26 $30.55 $30.83 $30.55 $30.79 $30.64 1,349
2019-07-25 $30.73 $31.08 $30.70 $30.97 $30.82 11,936
2019-07-24 $30.50 $30.59 $30.42 $30.42 $30.27 2,193
2019-07-23 $30.31 $30.54 $30.31 $30.42 $30.27 3,728
2019-07-22 $30.85 $30.85 $30.70 $30.76 $30.61 5,441
2019-07-19 $30.87 $30.89 $30.84 $30.88 $30.73 912
2019-07-18 $31.06 $31.06 $30.51 $30.51 $30.36 3,514
2019-07-17 $30.65 $30.77 $30.65 $30.77 $30.62 1,656
2019-07-16 $30.44 $30.61 $30.44 $30.61 $30.46 2,008
2019-07-15 $30.44 $30.52 $30.34 $30.44 $30.29 2,505
2019-07-12 $30.63 $30.64 $30.53 $30.53 $30.38 4,552
2019-07-11 $30.34 $30.71 $30.34 $30.57 $30.42 4,650
2019-07-10 $30.24 $30.53 $30.24 $30.51 $30.36 4,257
2019-07-09 $30.74 $30.86 $30.63 $30.63 $30.48 10,065
2019-07-08 $30.52 $30.52 $30.34 $30.40 $30.25 1,831
2019-07-05 $29.99 $30.36 $29.99 $30.18 $30.04 4,399
2019-07-03 $29.72 $29.72 $29.57 $29.57 $29.43 557
2019-07-02 $30.22 $30.22 $29.99 $30.03 $29.89 3,313
2019-07-01 $29.78 $30.22 $29.78 $30.14 $30.00 3,903
2019-06-28 $30.26 $30.34 $30.26 $30.34 $30.19 2,783
2019-06-27 $30.61 $30.72 $30.61 $30.72 $30.57 712
2019-06-26 $30.75 $30.77 $30.60 $30.77 $30.62 2,202
2019-06-25 $30.24 $30.88 $30.24 $30.88 $30.73 2,153
2019-06-24 $30.36 $30.53 $30.36 $30.44 $30.20 3,874
2019-06-21 $30.92 $30.92 $30.53 $30.60 $30.36 2,463
2019-06-20 $30.57 $30.75 $30.41 $30.55 $30.31 15,284
2019-06-19 $31.33 $31.35 $31.04 $31.07 $30.83 6,389
2019-06-18 $31.80 $31.80 $31.38 $31.40 $31.16 13,520
2019-06-17 $32.38 $32.42 $32.20 $32.42 $32.17 3,621
2019-06-14 $32.21 $32.36 $32.21 $32.30 $32.05 9,767
2019-06-13 $31.79 $31.85 $31.69 $31.79 $31.54 1,383
2019-06-12 $31.62 $31.85 $31.62 $31.85 $31.60 3,688
2019-06-11 $31.56 $31.60 $31.27 $31.49 $31.25 16,140
2019-06-10 $31.75 $31.85 $31.70 $31.76 $31.51 16,695
2019-06-07 $32.15 $32.15 $31.68 $31.92 $31.68 12,956
2019-06-06 $32.71 $32.98 $32.61 $32.74 $32.49 66,257
2019-06-05 $32.71 $33.21 $32.71 $33.12 $32.86 11,326
2019-06-04 $33.12 $33.57 $33.03 $33.08 $32.82 30,377
2019-06-03 $34.28 $34.44 $33.90 $33.90 $33.64 7,165
2019-05-31 $34.51 $34.93 $34.38 $34.38 $34.11 8,086
2019-05-30 $34.04 $34.08 $33.88 $33.93 $33.67 8,795
2019-05-29 $34.32 $34.65 $34.10 $34.10 $33.84 31,683
2019-05-28 $32.77 $33.58 $32.77 $33.58 $33.32 6,460
2019-05-24 $33.15 $33.21 $32.93 $32.94 $32.69 41,387
2019-05-23 $33.92 $33.98 $33.57 $33.68 $33.42 6,769
2019-05-22 $32.94 $32.96 $32.85 $32.85 $32.60 4,082
2019-05-21 $32.60 $32.88 $32.53 $32.78 $32.53 39,770
2019-05-20 $33.05 $33.13 $32.88 $33.07 $32.81 9,382
2019-05-17 $32.79 $32.79 $32.36 $32.62 $32.37 6,510
2019-05-16 $32.48 $32.85 $32.03 $32.16 $31.91 27,395
2019-05-15 $33.40 $33.46 $32.70 $32.79 $32.54 16,791
2019-05-14 $33.30 $33.38 $32.85 $32.99 $32.74 14,743
2019-05-13 $33.39 $33.70 $33.30 $33.65 $33.39 20,713
2019-05-10 $32.56 $32.83 $32.09 $32.09 $31.84 13,099
2019-05-09 $33.03 $33.15 $32.59 $32.61 $32.36 10,054
2019-05-08 $32.41 $32.58 $32.15 $32.20 $31.95 12,964
2019-05-07 $31.82 $32.76 $31.82 $32.76 $32.51 25,729
2019-05-06 $31.85 $32.12 $31.34 $31.36 $31.12 7,022
2019-05-03 $30.94 $31.19 $30.75 $30.75 $30.51 5,609
2019-05-02 $31.26 $31.53 $31.24 $31.40 $31.16 2,569
2019-05-01 $30.54 $31.21 $30.54 $31.14 $30.90 7,194
2019-04-30 $30.98 $31.03 $30.68 $30.75 $30.51 11,461
2019-04-29 $31.16 $31.40 $30.95 $31.01 $30.77 22,010
2019-04-26 $31.23 $31.32 $31.22 $31.22 $30.98 3,395
2019-04-25 $31.50 $31.65 $31.36 $31.36 $31.12 10,916
2019-04-24 $31.19 $31.35 $31.07 $31.18 $30.94 5,985
2019-04-23 $31.00 $31.14 $30.82 $30.85 $30.61 7,273
2019-04-22 $30.88 $30.88 $30.78 $30.81 $30.57 1,907
2019-04-18 $30.88 $30.97 $30.79 $30.97 $30.73 14,247
2019-04-17 $30.64 $30.80 $30.64 $30.66 $30.42 3,812
2019-04-16 $30.74 $30.88 $30.74 $30.85 $30.61 2,162
2019-04-15 $31.10 $31.10 $30.88 $30.88 $30.64 4,138
2019-04-12 $30.97 $31.15 $30.97 $31.02 $30.78 14,891
2019-04-11 $31.37 $31.59 $31.34 $31.37 $31.13 9,549
2019-04-10 $31.46 $31.68 $31.41 $31.51 $31.27 3,467
2019-04-09 $31.69 $31.77 $31.56 $31.69 $31.45 5,131
2019-04-08 $31.38 $31.44 $31.33 $31.33 $31.09 17,404
2019-04-05 $31.59 $31.59 $31.38 $31.38 $31.14 4,847
2019-04-04 $31.56 $31.70 $31.51 $31.55 $31.30 6,251
2019-04-03 $31.75 $31.75 $31.41 $31.41 $31.17 3,947
2019-04-02 $32.20 $32.29 $31.99 $32.00 $31.75 4,450
2019-04-01 $32.38 $32.50 $32.20 $32.30 $32.05 10,966
2019-03-29 $33.36 $33.36 $33.06 $33.06 $32.80 6,903
2019-03-28 $33.27 $33.67 $33.27 $33.39 $33.13 21,506
2019-03-27 $33.03 $33.55 $32.99 $33.08 $32.82 12,598
2019-03-26 $33.13 $33.41 $33.05 $33.24 $32.98 8,556
2019-03-25 $33.64 $33.68 $33.41 $33.50 $33.24 13,673
2019-03-22 $32.96 $33.49 $32.89 $33.44 $33.18 17,040
2019-03-21 $32.03 $32.24 $31.92 $31.92 $31.67 11,129
2019-03-20 $31.92 $32.20 $31.42 $31.66 $31.42 19,045
2019-03-19 $31.31 $31.93 $31.31 $31.83 $31.52 21,275
2019-03-18 $32.32 $32.32 $32.00 $32.00 $31.69 12,928
2019-03-15 $32.57 $32.57 $32.16 $32.16 $31.85 9,472
2019-03-14 $33.14 $33.14 $32.85 $32.96 $32.64 56,699
2019-03-13 $33.62 $33.64 $33.20 $33.25 $32.93 7,419
2019-03-12 $34.01 $34.11 $33.97 $34.03 $33.70 6,313
2019-03-11 $35.11 $35.11 $34.02 $34.04 $33.71 16,847
2019-03-08 $35.08 $35.08 $34.62 $34.82 $34.48 62,182
2019-03-07 $33.83 $34.59 $33.83 $34.52 $34.18 37,557
2019-03-06 $33.21 $33.57 $33.21 $33.49 $33.16 8,282
2019-03-05 $33.56 $33.56 $33.33 $33.43 $33.10 2,479
2019-03-04 $33.19 $33.71 $33.19 $33.47 $33.14 15,831
2019-03-01 $33.17 $33.41 $33.10 $33.29 $32.97 17,420
2019-02-28 $33.80 $33.80 $33.59 $33.76 $33.43 40,152
2019-02-27 $33.81 $33.81 $33.65 $33.75 $33.42 4,913
2019-02-26 $33.93 $33.93 $33.42 $33.51 $33.18 19,092
2019-02-25 $33.94 $34.13 $33.66 $34.13 $33.80 9,530
2019-02-22 $34.00 $34.25 $34.00 $34.23 $33.90 11,480
2019-02-21 $34.11 $34.51 $34.11 $34.37 $34.03 8,608
2019-02-20 $34.38 $34.38 $33.87 $34.06 $33.73 20,112
2019-02-19 $34.94 $34.97 $34.42 $34.49 $34.15 16,780
2019-02-15 $35.26 $35.26 $34.88 $34.90 $34.56 9,814
2019-02-14 $35.90 $35.95 $35.64 $35.87 $35.52 6,240
2019-02-13 $35.48 $35.93 $35.48 $35.92 $35.57 4,445
2019-02-12 $36.38 $36.38 $35.88 $35.95 $35.60 18,092
2019-02-11 $36.76 $36.82 $36.51 $36.76 $36.40 18,688
2019-02-08 $36.76 $36.99 $36.46 $36.46 $36.10 20,633
2019-02-07 $35.90 $36.30 $35.76 $36.25 $35.90 30,076
2019-02-06 $34.95 $35.26 $34.95 $35.25 $34.91 4,294
2019-02-05 $35.40 $35.40 $34.92 $35.04 $34.70 14,075
2019-02-04 $35.76 $35.97 $35.57 $35.57 $35.22 3,438
2019-02-01 $35.80 $35.95 $35.56 $35.83 $35.48 5,762
2019-01-31 $35.80 $36.09 $35.71 $35.74 $35.39 10,353
2019-01-30 $36.19 $36.28 $35.51 $35.82 $35.47 7,742
2019-01-29 $36.05 $36.46 $36.05 $36.43 $36.08 5,794
2019-01-28 $37.01 $37.11 $36.68 $36.69 $36.33 8,716
2019-01-25 $36.53 $36.53 $36.30 $36.43 $36.08 17,830
2019-01-24 $37.28 $37.47 $37.10 $37.23 $36.87 4,844
2019-01-23 $37.19 $37.40 $36.64 $37.28 $36.92 5,446
2019-01-22 $37.40 $37.76 $37.25 $37.66 $37.29 11,255
2019-01-18 $36.81 $37.03 $36.57 $36.73 $36.37 17,315
2019-01-17 $38.52 $38.52 $37.50 $37.79 $37.42 7,739
2019-01-16 $38.18 $38.18 $37.83 $37.86 $37.49 7,309
2019-01-15 $38.30 $38.50 $38.06 $38.17 $37.80 15,916
2019-01-14 $38.23 $38.49 $37.97 $38.18 $37.81 8,354
2019-01-11 $37.83 $37.94 $37.48 $37.73 $37.36 10,738
2019-01-10 $38.01 $38.01 $37.45 $37.58 $37.21 6,493
2019-01-09 $37.91 $37.94 $37.42 $37.56 $37.19 17,950
2019-01-08 $38.35 $38.67 $38.26 $38.53 $38.15 19,940
2019-01-07 $39.28 $39.50 $38.84 $39.02 $38.64 22,869
2019-01-04 $40.97 $40.97 $39.31 $39.50 $39.12 36,060
2019-01-03 $41.93 $42.20 $41.61 $42.02 $41.61 17,509
2019-01-02 $42.31 $42.31 $41.33 $41.60 $41.19 13,485
2018-12-31 $40.30 $41.15 $39.88 $40.89 $40.49 9,900
2018-12-28 $41.42 $41.50 $40.79 $41.31 $40.91 29,321
2018-12-27 $42.49 $43.60 $42.32 $42.32 $41.91 34,030
2018-12-26 $43.76 $44.14 $41.56 $41.56 $41.16 28,995
2018-12-24 $43.13 $43.98 $42.49 $43.90 $43.39 23,822
2018-12-21 $41.95 $42.90 $41.49 $42.80 $42.30 36,571
2018-12-20 $41.24 $42.00 $40.95 $41.68 $41.20 28,094
2018-12-19 $40.36 $41.68 $39.85 $41.49 $41.01 30,143
2018-12-18 $40.80 $41.08 $40.26 $40.68 $40.21 30,872
2018-12-17 $40.41 $41.30 $40.10 $41.13 $40.65 31,600
2018-12-14 $40.19 $40.19 $39.72 $40.09 $39.63 17,175
2018-12-13 $38.90 $39.24 $38.77 $39.10 $38.65 6,341
2018-12-12 $39.33 $39.33 $38.52 $38.82 $38.37 14,647
2018-12-11 $39.82 $40.64 $39.23 $40.27 $39.80 14,345
2018-12-10 $40.12 $41.30 $40.10 $40.59 $40.12 34,346
2018-12-07 $39.34 $40.05 $38.77 $39.84 $39.38 23,036
2018-12-06 $39.51 $40.46 $39.02 $39.11 $38.66 73,286
2018-12-04 $36.81 $38.22 $36.81 $38.22 $37.78 11,961
2018-12-03 $36.24 $36.65 $36.24 $36.39 $35.97 9,726
2018-11-30 $37.39 $37.57 $37.24 $37.25 $36.82 9,584
2018-11-29 $36.67 $37.00 $36.56 $36.82 $36.39 9,203
2018-11-28 $37.34 $37.79 $36.39 $36.52 $36.10 36,167
2018-11-27 $37.53 $37.95 $37.50 $37.58 $37.15 12,903
2018-11-26 $37.21 $37.51 $37.15 $37.29 $36.86 9,845
2018-11-23 $38.55 $38.55 $38.11 $38.30 $37.86 10,811
2018-11-21 $38.21 $38.21 $37.30 $37.74 $37.30 8,278
2018-11-20 $38.55 $38.96 $38.11 $38.75 $38.30 22,057
2018-11-19 $36.80 $37.58 $36.80 $37.44 $37.01 11,486
2018-11-16 $37.44 $37.52 $36.69 $36.75 $36.32 4,175
2018-11-15 $37.24 $37.73 $36.69 $36.69 $36.27 12,982
2018-11-14 $36.39 $36.92 $36.11 $36.23 $35.81 13,284
2018-11-13 $37.14 $37.14 $36.21 $36.89 $36.46 12,715
2018-11-12 $36.80 $37.26 $36.80 $37.08 $36.65 21,497
2018-11-09 $35.89 $36.09 $35.63 $35.93 $35.51 8,885
2018-11-08 $35.06 $35.51 $34.70 $35.40 $34.99 8,647
2018-11-07 $34.91 $35.06 $34.63 $34.63 $34.23 10,952
2018-11-06 $35.85 $36.01 $35.64 $35.64 $35.23 3,596
2018-11-05 $35.76 $35.87 $35.65 $35.65 $35.24 9,003
2018-11-02 $35.31 $36.13 $35.09 $35.63 $35.22 10,737
2018-11-01 $36.07 $36.22 $35.71 $35.84 $35.43 25,907
2018-10-31 $36.97 $37.03 $36.64 $37.00 $36.57 19,888
2018-10-30 $38.21 $38.30 $37.68 $37.68 $37.24 9,211
2018-10-29 $37.34 $38.51 $37.00 $38.30 $37.86 19,988
2018-10-26 $38.87 $39.35 $37.89 $38.24 $37.80 23,016
2018-10-25 $38.37 $38.45 $37.60 $37.94 $37.50 17,196
2018-10-24 $37.48 $38.96 $37.26 $38.93 $38.48 32,875
2018-10-23 $37.47 $37.81 $36.76 $36.95 $36.52 44,677
2018-10-22 $35.97 $36.47 $35.95 $36.18 $35.76 9,646
2018-10-19 $36.17 $36.17 $35.51 $35.78 $35.37 19,208
2018-10-18 $35.50 $36.50 $35.35 $36.36 $35.94 23,614
2018-10-17 $34.74 $35.42 $34.74 $35.14 $34.73 22,403
2018-10-16 $34.85 $34.85 $34.37 $34.37 $33.97 26,640
2018-10-15 $35.93 $35.93 $35.65 $35.85 $35.44 9,818
2018-10-12 $35.24 $36.35 $35.24 $35.73 $35.32 12,833
2018-10-11 $35.16 $36.31 $34.99 $35.98 $35.56 37,614
2018-10-10 $34.12 $35.33 $33.97 $35.11 $34.70 27,051
2018-10-09 $34.21 $34.40 $33.63 $33.82 $33.43 34,129
2018-10-08 $34.00 $34.19 $33.63 $33.72 $33.33 22,237
2018-10-05 $32.88 $33.30 $32.87 $33.09 $32.71 20,152
2018-10-04 $32.16 $32.74 $32.16 $32.50 $32.12 14,765
2018-10-03 $31.46 $31.72 $31.46 $31.57 $31.20 6,720
2018-10-02 $31.97 $32.05 $31.85 $31.85 $31.48 13,781
2018-10-01 $30.92 $31.53 $30.92 $31.43 $31.07 3,350
2018-09-28 $31.56 $31.59 $31.33 $31.53 $31.17 9,299
2018-09-27 $30.62 $30.63 $30.43 $30.63 $30.28 3,138
2018-09-26 $30.58 $30.58 $30.25 $30.51 $30.16 11,999
2018-09-25 $30.39 $30.53 $30.26 $30.52 $30.17 6,890
2018-09-24 $30.43 $30.77 $30.33 $30.72 $30.36 9,810
2018-09-21 $30.61 $30.61 $30.43 $30.48 $30.13 16,491
2018-09-20 $30.77 $30.78 $30.37 $30.54 $30.19 26,746
2018-09-19 $31.60 $31.67 $31.42 $31.44 $31.08 5,550
2018-09-18 $31.79 $31.79 $31.50 $31.67 $31.30 10,115
2018-09-17 $31.81 $31.90 $31.58 $31.90 $31.53 9,532
2018-09-14 $32.01 $32.21 $31.88 $32.07 $31.70 17,671
2018-09-13 $32.12 $32.19 $31.82 $31.95 $31.58 13,317
2018-09-12 $32.56 $32.56 $32.20 $32.39 $32.02 13,643
2018-09-11 $33.15 $33.20 $32.71 $32.71 $32.33 11,223
2018-09-10 $32.66 $32.83 $32.27 $32.78 $32.40 12,339
2018-09-07 $33.46 $33.48 $33.23 $33.40 $33.01 14,888
2018-09-06 $32.71 $33.06 $32.62 $32.76 $32.38 23,987
2018-09-05 $32.35 $32.71 $32.31 $32.59 $32.21 9,503
2018-09-04 $32.36 $32.53 $32.11 $32.11 $31.74 24,273
2018-08-31 $31.46 $31.86 $31.23 $31.56 $31.19 14,187
2018-08-30 $30.87 $31.02 $30.81 $30.97 $30.61 11,735
2018-08-29 $30.80 $30.80 $30.41 $30.41 $30.06 6,651
2018-08-28 $30.42 $30.69 $30.31 $30.69 $30.33 12,952
2018-08-27 $31.23 $31.23 $30.53 $30.56 $30.21 19,990
2018-08-24 $31.43 $31.50 $31.28 $31.40 $31.04 5,286
2018-08-23 $31.67 $32.00 $31.57 $31.84 $31.47 13,266
2018-08-22 $31.48 $31.52 $31.28 $31.45 $31.09 9,155
2018-08-21 $31.82 $31.87 $31.57 $31.64 $31.27 10,213
2018-08-20 $32.58 $32.58 $32.33 $32.41 $32.03 18,950
2018-08-17 $33.28 $33.40 $32.72 $32.85 $32.47 11,986
2018-08-16 $33.27 $33.36 $32.99 $33.28 $32.89 10,723
2018-08-15 $33.58 $34.19 $33.34 $33.76 $33.37 33,172
2018-08-14 $32.49 $32.67 $32.46 $32.64 $32.26 10,804
2018-08-13 $32.45 $32.60 $32.20 $32.49 $32.11 12,227
2018-08-10 $32.14 $32.40 $32.00 $32.20 $31.83 56,924
2018-08-09 $30.63 $30.95 $30.63 $30.95 $30.59 2,222
2018-08-08 $30.76 $30.76 $30.65 $30.70 $30.34 1,120
2018-08-07 $30.43 $30.68 $30.43 $30.63 $30.28 10,768
2018-08-06 $31.29 $31.29 $31.01 $31.04 $30.68 2,563
2018-08-03 $30.96 $31.16 $30.75 $30.82 $30.46 11,229
2018-08-02 $30.96 $31.15 $30.74 $30.81 $30.45 7,450
2018-08-01 $30.05 $30.42 $30.05 $30.31 $29.96 4,110
2018-07-31 $29.66 $29.99 $29.58 $29.91 $29.56 11,555
2018-07-30 $30.09 $30.09 $29.87 $30.00 $29.65 4,772
2018-07-27 $30.07 $30.36 $30.04 $30.26 $29.91 4,932
2018-07-26 $30.46 $30.46 $30.22 $30.39 $30.04 6,918
2018-07-25 $30.49 $30.72 $29.91 $29.99 $29.64 6,228
2018-07-24 $30.50 $30.57 $30.17 $30.49 $30.14 6,333
2018-07-23 $30.95 $30.96 $30.74 $30.78 $30.42 3,207
2018-07-20 $30.96 $30.96 $30.70 $30.70 $30.34 1,256
2018-07-19 $31.35 $31.35 $30.97 $31.10 $30.74 9,285
2018-07-18 $30.88 $30.93 $30.75 $30.84 $30.48 6,817
2018-07-17 $31.22 $31.22 $30.82 $30.96 $30.60 14,307
2018-07-16 $30.79 $31.01 $30.79 $30.98 $30.62 2,862
2018-07-13 $31.09 $31.09 $30.99 $30.99 $30.63 6,265
2018-07-12 $31.22 $31.30 $31.02 $31.05 $30.69 7,321
2018-07-11 $31.30 $31.72 $31.13 $31.63 $31.26 11,630
2018-07-10 $30.73 $30.73 $30.51 $30.51 $30.16 8,767
2018-07-09 $30.67 $30.82 $30.61 $30.63 $30.28 9,468
2018-07-06 $31.42 $31.47 $31.02 $31.05 $30.69 14,467
2018-07-05 $31.52 $31.61 $31.37 $31.42 $31.06 11,647
2018-07-03 $32.02 $32.30 $31.83 $32.30 $31.93 12,267
2018-07-02 $32.69 $32.87 $32.61 $32.74 $32.36 7,298
2018-06-29 $32.10 $32.11 $31.56 $32.01 $31.64 13,762
2018-06-28 $33.16 $33.16 $32.72 $32.83 $32.45 11,717
2018-06-27 $32.05 $32.89 $32.02 $32.85 $32.47 9,543
2018-06-26 $32.17 $32.50 $31.97 $32.23 $31.86 14,554
2018-06-25 $31.81 $32.34 $31.81 $32.29 $31.92 16,304
2018-06-22 $31.29 $31.56 $31.13 $31.34 $30.98 10,749
2018-06-21 $32.01 $32.26 $31.87 $32.25 $31.88 19,421
2018-06-20 $31.52 $31.77 $31.52 $31.73 $31.36 9,100
2018-06-19 $31.94 $32.16 $31.64 $31.77 $31.40 26,886
2018-06-18 $31.31 $31.63 $31.19 $31.21 $30.85 15,775
2018-06-15 $30.68 $30.75 $30.60 $30.65 $30.30 10,586
2018-06-14 $30.09 $30.18 $29.95 $30.18 $29.83 7,320
2018-06-13 $30.15 $30.20 $30.01 $30.11 $29.76 3,508
2018-06-12 $30.00 $30.28 $30.00 $30.28 $29.93 3,664
2018-06-11 $30.23 $30.23 $29.77 $29.89 $29.54 7,970
2018-06-08 $30.62 $30.70 $30.40 $30.48 $30.13 3,817
2018-06-07 $30.08 $30.65 $30.08 $30.53 $30.18 4,866
2018-06-06 $30.48 $30.57 $30.06 $30.08 $29.73 6,312
2018-06-05 $30.54 $30.97 $30.54 $30.71 $30.35 15,971
2018-06-04 $30.37 $30.72 $30.28 $30.64 $30.29 8,232
2018-06-01 $30.71 $31.07 $30.67 $30.88 $30.52 16,867
2018-05-31 $31.21 $31.78 $31.19 $31.34 $30.98 26,234
2018-05-30 $31.58 $31.72 $30.94 $31.10 $30.74 36,157
2018-05-29 $31.82 $32.54 $31.60 $32.21 $31.84 44,410
2018-05-25 $30.68 $30.68 $30.48 $30.50 $30.15 2,379
2018-05-24 $29.93 $30.33 $29.93 $30.09 $29.74 9,577
2018-05-23 $30.01 $30.12 $29.87 $29.87 $29.52 16,837
2018-05-22 $28.88 $29.03 $28.88 $29.03 $28.69 1,727
2018-05-21 $29.09 $29.21 $29.07 $29.07 $28.73 2,338
2018-05-18 $29.56 $29.56 $29.34 $29.47 $29.13 2,267
2018-05-17 $29.19 $29.21 $29.19 $29.21 $28.87 1,607
2018-05-16 $29.56 $29.72 $29.36 $29.40 $29.06 23,450
2018-05-15 $29.51 $29.69 $29.37 $29.41 $29.07 1,206
2018-05-14 $29.03 $29.14 $28.85 $29.14 $28.80 2,298
2018-05-11 $28.96 $29.00 $28.96 $29.00 $28.66 1,697
2018-05-10 $29.28 $29.56 $29.19 $29.20 $28.86 9,879
2018-05-09 $29.83 $29.83 $29.40 $29.41 $29.07 1,089
2018-05-08 $30.24 $30.24 $29.87 $29.87 $29.52 5,358
2018-05-07 $29.72 $29.84 $29.64 $29.76 $29.42 5,009
2018-05-04 $30.13 $30.15 $29.89 $29.89 $29.54 7,363
2018-05-03 $30.12 $30.44 $30.00 $30.04 $29.69 2,657
2018-05-02 $29.88 $30.21 $29.83 $30.16 $29.81 3,307
2018-05-01 $30.18 $30.51 $30.18 $30.23 $29.88 16,460
2018-04-30 $29.79 $29.89 $29.73 $29.89 $29.54 1,985
2018-04-27 $29.89 $29.89 $29.62 $29.62 $29.28 1,242
2018-04-26 $29.61 $29.87 $29.61 $29.72 $29.38 7,021
2018-04-25 $30.04 $30.28 $29.93 $29.99 $29.64 7,241
2018-04-24 $29.46 $29.82 $29.46 $29.77 $29.43 25,946
2018-04-23 $29.48 $29.60 $29.40 $29.57 $29.23 4,211
2018-04-20 $29.34 $29.49 $29.33 $29.40 $29.06 2,909
2018-04-19 $28.89 $29.30 $28.89 $29.23 $28.89 7,260
2018-04-18 $29.13 $29.16 $28.96 $28.96 $28.62 1,773
2018-04-17 $29.41 $29.41 $29.17 $29.28 $28.94 10,699
2018-04-16 $29.56 $29.72 $29.53 $29.61 $29.27 3,923
2018-04-13 $29.65 $29.79 $29.60 $29.73 $29.39 4,527
2018-04-12 $29.90 $29.91 $29.81 $29.85 $29.50 5,283
2018-04-11 $29.99 $30.18 $29.78 $30.18 $29.83 9,166
2018-04-10 $30.05 $30.05 $29.78 $29.85 $29.50 4,938
2018-04-09 $30.58 $30.69 $30.26 $30.69 $30.33 17,238
2018-04-06 $30.85 $31.27 $30.57 $31.06 $30.70 168,461
2018-04-05 $31.03 $31.03 $30.73 $30.90 $30.54 10,131
2018-04-04 $32.45 $32.45 $31.45 $31.45 $31.09 4,656
2018-04-03 $31.77 $32.00 $31.56 $31.61 $31.24 3,484
2018-04-02 $31.13 $32.43 $31.13 $32.43 $32.05 10,572
2018-03-29 $31.33 $31.42 $31.04 $31.23 $30.87 10,060
2018-03-28 $31.80 $31.94 $31.17 $31.60 $31.23 6,943
2018-03-27 $31.29 $32.21 $31.20 $32.21 $31.84 7,300
2018-03-26 $31.50 $32.04 $31.30 $31.30 $30.94 23,341
2018-03-23 $32.12 $32.60 $31.80 $32.55 $32.17 36,903
2018-03-22 $31.68 $32.26 $31.67 $32.17 $31.80 62,992
2018-03-21 $31.09 $31.11 $30.72 $30.91 $30.55 3,515
2018-03-20 $31.06 $31.09 $30.90 $31.01 $30.65 7,664
2018-03-19 $30.63 $31.04 $30.63 $30.82 $30.46 6,527
2018-03-16 $30.47 $30.63 $30.45 $30.61 $30.26 3,565
2018-03-15 $30.58 $30.64 $30.35 $30.54 $30.19 9,511
2018-03-14 $30.23 $30.75 $30.23 $30.62 $30.27 7,737
2018-03-13 $30.00 $30.76 $30.00 $30.66 $30.31 4,955
2018-03-12 $30.25 $30.25 $30.11 $30.14 $29.79 1,907
2018-03-09 $30.65 $30.65 $30.22 $30.26 $29.91 17,050
2018-03-08 $30.80 $30.80 $30.31 $30.65 $30.30 12,166
2018-03-07 $31.13 $31.13 $30.63 $30.69 $30.33 9,740
2018-03-06 $30.73 $31.06 $30.73 $30.89 $30.53 10,697
2018-03-05 $32.29 $32.29 $31.25 $31.30 $30.94 19,338
2018-03-02 $32.29 $32.43 $31.77 $31.77 $31.40 10,318
2018-03-01 $31.47 $32.27 $31.33 $31.75 $31.38 23,867
2018-02-28 $30.44 $31.11 $30.39 $31.11 $30.75 7,381
2018-02-27 $29.85 $30.45 $29.85 $30.45 $30.10 19,304
2018-02-26 $29.80 $29.86 $29.50 $29.50 $29.16 3,635
2018-02-23 $29.94 $30.07 $29.78 $29.81 $29.46 2,950
2018-02-22 $30.34 $30.35 $29.95 $30.30 $29.95 3,882
2018-02-21 $30.12 $30.57 $29.70 $30.57 $30.22 4,284
2018-02-20 $30.27 $30.35 $29.90 $30.21 $29.86 7,115
2018-02-16 $29.88 $29.88 $29.30 $29.69 $29.35 11,626
2018-02-15 $29.80 $30.20 $29.64 $29.68 $29.34 5,641
2018-02-14 $30.87 $30.93 $30.11 $30.11 $29.76 4,817
2018-02-13 $31.41 $31.58 $31.24 $31.30 $30.94 8,074
2018-02-12 $31.75 $31.79 $31.17 $31.25 $30.89 5,240
2018-02-09 $32.14 $33.58 $31.82 $32.05 $31.68 51,634
2018-02-08 $30.81 $32.40 $30.81 $32.40 $32.02 12,219
2018-02-07 $30.52 $30.90 $30.34 $30.75 $30.39 6,286
2018-02-06 $32.18 $32.18 $30.01 $30.04 $29.69 18,957
2018-02-05 $30.00 $31.65 $29.54 $31.60 $31.23 21,312
2018-02-02 $28.38 $29.21 $28.38 $29.18 $28.84 11,413
2018-02-01 $27.95 $27.95 $27.73 $27.73 $27.41 11,205
2018-01-31 $27.61 $27.88 $27.49 $27.79 $27.47 3,032
2018-01-30 $27.72 $27.83 $27.59 $27.83 $27.51 7,116
2018-01-29 $27.28 $27.53 $27.28 $27.46 $27.14 36,467
2018-01-26 $27.24 $27.24 $26.89 $26.89 $26.58 3,676
2018-01-25 $26.83 $27.42 $26.83 $27.42 $27.10 3,187
2018-01-24 $27.01 $27.30 $26.94 $27.18 $26.87 5,507
2018-01-23 $27.44 $27.52 $27.30 $27.42 $27.10 9,262
2018-01-22 $27.70 $27.71 $27.40 $27.43 $27.11 5,673
2018-01-19 $27.73 $28.07 $27.73 $27.81 $27.49 5,187
2018-01-18 $28.28 $28.28 $28.04 $28.11 $27.78 5,580
2018-01-17 $28.35 $28.41 $27.92 $28.14 $27.81 10,032
2018-01-16 $28.25 $28.38 $28.16 $28.32 $27.99 9,446
2018-01-12 $28.82 $28.82 $28.46 $28.48 $28.15 4,253
2018-01-11 $29.41 $29.41 $29.15 $29.15 $28.81 1,790
2018-01-10 $29.50 $29.50 $29.47 $29.47 $29.13 1,661
2018-01-09 $29.47 $29.52 $29.33 $29.33 $28.99 2,074
2018-01-08 $29.43 $29.51 $29.43 $29.47 $29.13 5,527
2018-01-05 $29.40 $29.61 $29.24 $29.24 $28.90 3,520
2018-01-04 $29.89 $29.89 $29.67 $29.70 $29.36 5,777
2018-01-03 $30.59 $30.59 $30.34 $30.34 $29.99 2,980
2018-01-02 $30.77 $30.79 $30.61 $30.66 $30.31 2,476
2017-12-29 $30.79 $30.98 $30.79 $30.98 $30.62 8,280
2017-12-28 $30.96 $31.04 $30.90 $30.99 $30.63 2,446
2017-12-27 $31.26 $31.34 $31.17 $31.23 $30.87 1,744
2017-12-26 $31.85 $31.85 $31.32 $31.50 $31.14 2,321
2017-12-22 $31.57 $31.59 $31.43 $31.43 $31.07 1,018
2017-12-21 $31.73 $31.73 $31.34 $31.43 $31.07 2,441
2017-12-20 $31.56 $31.75 $31.56 $31.75 $31.38 5,098
2017-12-19 $31.12 $31.68 $31.12 $31.47 $31.11 2,323
2017-12-18 $31.60 $31.60 $31.32 $31.52 $31.16 8,441
2017-12-15 $32.33 $32.54 $32.25 $32.30 $31.93 5,937
2017-12-14 $31.88 $32.31 $31.88 $32.31 $31.94 7,227
2017-12-13 $32.07 $32.15 $31.95 $31.96 $31.59 1,023
2017-12-12 $32.26 $32.26 $32.06 $32.06 $31.69 1,255
2017-12-11 $32.24 $32.26 $32.08 $32.13 $31.76 1,924
2017-12-08 $32.26 $32.30 $32.10 $32.20 $31.83 1,536
2017-12-07 $32.66 $32.66 $32.65 $32.66 $32.28 918
2017-12-06 $32.70 $32.74 $32.63 $32.72 $32.34 6,068
2017-12-05 $32.33 $32.66 $32.33 $32.64 $32.26 1,440
2017-12-04 $32.15 $32.36 $32.15 $32.36 $31.99 7,767
2017-12-01 $32.35 $32.35 $32.20 $32.23 $31.86 3,307
2017-11-30 $31.81 $32.00 $31.81 $32.00 $31.63 869
2017-11-29 $31.82 $32.23 $31.79 $32.15 $31.78 1,375
2017-11-28 $32.17 $32.17 $31.87 $31.92 $31.55 8,870
2017-11-27 $31.85 $32.32 $31.85 $32.24 $31.87 1,115
2017-11-24 $31.93 $31.96 $31.75 $31.89 $31.52 6,685
2017-11-22 $32.25 $32.53 $32.25 $32.47 $32.09 1,533
2017-11-21 $32.64 $32.88 $32.56 $32.66 $32.28 6,345
2017-11-20 $33.07 $33.12 $32.95 $33.10 $32.72 2,844
2017-11-17 $33.31 $33.31 $33.15 $33.15 $32.77 1,976
2017-11-16 $33.15 $33.16 $32.99 $32.99 $32.61 2,955
2017-11-15 $33.64 $33.69 $33.37 $33.46 $33.07 10,651
2017-11-14 $33.25 $33.48 $33.12 $33.19 $32.80 11,841
2017-11-13 $33.88 $33.88 $33.45 $33.53 $33.14 4,422
2017-11-10 $33.01 $33.12 $33.01 $33.12 $32.74 2,020
2017-11-09 $33.02 $33.16 $32.94 $33.16 $32.78 2,700
2017-11-08 $32.59 $32.68 $32.46 $32.48 $32.10 2,308
2017-11-07 $32.25 $32.53 $32.23 $32.50 $32.13 9,378
2017-11-06 $32.15 $32.16 $31.98 $32.00 $31.62 11,971
2017-11-03 $32.14 $32.19 $32.07 $32.15 $31.78 2,257
2017-11-02 $32.22 $32.22 $31.98 $31.98 $31.61 2,603
2017-11-01 $31.81 $32.08 $31.75 $32.08 $31.71 4,141
2017-10-31 $32.26 $32.26 $31.98 $32.05 $31.68 1,098
2017-10-30 $32.60 $32.60 $32.32 $32.35 $31.98 8,313
2017-10-27 $32.81 $32.91 $32.65 $32.74 $32.36 9,522
2017-10-26 $32.48 $32.65 $32.48 $32.65 $32.27 2,397
2017-10-25 $32.30 $32.66 $32.30 $32.66 $32.28 25,949
2017-10-24 $32.47 $32.48 $32.43 $32.45 $32.07 1,540
2017-10-23 $32.31 $32.50 $32.21 $32.50 $32.12 21,420
2017-10-20 $32.16 $32.24 $32.14 $32.24 $31.87 779
2017-10-19 $32.17 $32.17 $32.08 $32.15 $31.77 1,372
2017-10-18 $32.06 $32.06 $31.89 $31.89 $31.52 2,077
2017-10-17 $32.11 $32.28 $32.11 $32.16 $31.79 4,689
2017-10-16 $31.82 $31.97 $31.78 $31.96 $31.59 6,314
2017-10-13 $31.66 $31.74 $31.61 $31.72 $31.35 1,161
2017-10-12 $31.93 $31.93 $31.81 $31.81 $31.44 2,238
2017-10-11 $31.89 $31.95 $31.85 $31.93 $31.56 1,009
2017-10-10 $32.24 $32.24 $31.93 $31.93 $31.56 2,434
2017-10-09 $32.54 $32.59 $32.46 $32.56 $32.19 925
2017-10-06 $32.74 $32.79 $32.61 $32.61 $32.24 2,241
2017-10-05 $32.52 $32.52 $32.47 $32.47 $32.09 1,294
2017-10-04 $32.36 $32.41 $32.34 $32.37 $32.00 2,934
2017-10-03 $32.30 $32.32 $32.23 $32.28 $31.91 9,398
2017-10-02 $32.59 $32.61 $32.44 $32.46 $32.08 4,794
2017-09-29 $32.65 $32.65 $32.30 $32.33 $31.96 3,868
2017-09-28 $33.01 $33.01 $32.79 $32.91 $32.53 1,855
2017-09-27 $33.34 $33.34 $33.09 $33.15 $32.77 2,921
2017-09-26 $33.13 $33.34 $33.13 $33.18 $32.80 2,172
2017-09-25 $32.76 $33.00 $32.76 $32.99 $32.61 1,878
2017-09-22 $32.52 $32.52 $32.48 $32.48 $32.10 1,832
2017-09-21 $32.74 $32.82 $32.61 $32.65 $32.27 4,123
2017-09-20 $32.52 $32.99 $32.45 $32.83 $32.45 5,861
2017-09-19 $32.58 $32.66 $32.47 $32.47 $32.09 3,892
2017-09-18 $32.72 $32.86 $32.72 $32.76 $32.38 1,918
2017-09-15 $32.96 $33.00 $32.83 $32.98 $32.60 2,421
2017-09-14 $33.28 $33.28 $32.98 $33.17 $32.79 1,445
2017-09-13 $32.97 $33.25 $32.91 $33.18 $32.80 4,377
2017-09-12 $32.63 $32.93 $32.63 $32.84 $32.46 6,038
2017-09-11 $33.24 $33.24 $32.94 $32.94 $32.56 6,856
2017-09-08 $33.48 $33.60 $33.45 $33.60 $33.21 1,566
2017-09-07 $33.65 $33.74 $33.52 $33.71 $33.32 3,403
2017-09-06 $34.40 $34.40 $34.13 $34.23 $33.83 1,555
2017-09-05 $34.43 $34.85 $34.34 $34.74 $34.34 5,648
2017-09-01 $34.24 $34.33 $34.20 $34.32 $33.92 1,645
2017-08-31 $34.81 $34.82 $34.48 $34.50 $34.10 856
2017-08-30 $35.08 $35.09 $35.00 $35.00 $34.59 742
2017-08-29 $35.09 $35.09 $34.83 $34.93 $34.52 2,849
2017-08-28 $34.60 $34.60 $34.60 $34.60 $34.20 389
2017-08-25 $34.88 $34.88 $34.60 $34.60 $34.20 2,962
2017-08-24 $34.89 $35.07 $34.89 $35.07 $34.66 570
2017-08-23 $35.19 $35.24 $35.10 $35.10 $34.69 1,681
2017-08-22 $35.25 $35.25 $35.08 $35.08 $34.68 6,399
2017-08-21 $35.38 $35.45 $35.33 $35.35 $34.94 2,396
2017-08-18 $35.57 $35.62 $35.35 $35.39 $34.98 11,578
2017-08-17 $34.92 $35.53 $34.92 $35.46 $35.05 5,100
2017-08-16 $34.97 $34.97 $34.35 $34.63 $34.23 6,146
2017-08-15 $35.25 $35.25 $35.25 $35.25 $34.84 211
2017-08-14 $35.10 $35.10 $34.85 $35.01 $34.60 4,671
2017-08-11 $35.54 $35.75 $35.40 $35.50 $35.09 9,215
2017-08-10 $34.86 $35.42 $34.86 $35.33 $34.92 11,034
2017-08-09 $34.73 $34.84 $34.50 $34.50 $34.10 2,868
2017-08-08 $34.04 $34.43 $34.04 $34.43 $34.03 1,921
2017-08-07 $33.96 $34.02 $33.89 $33.94 $33.55 1,841
2017-08-04 $33.91 $34.15 $33.91 $33.91 $33.52 3,441
2017-08-03 $34.00 $34.07 $33.94 $34.07 $33.68 925
2017-08-02 $34.12 $34.12 $34.12 $34.12 $33.73 325
2017-08-01 $34.15 $34.20 $33.84 $34.12 $33.73 2,777
2017-07-31 $34.77 $34.78 $34.65 $34.68 $34.28 1,978
2017-07-28 $35.17 $35.23 $34.85 $34.85 $34.45 2,747
2017-07-27 $34.43 $34.93 $34.43 $34.84 $34.44 1,380
2017-07-26 $34.88 $34.88 $34.50 $34.53 $34.13 1,185
2017-07-25 $34.66 $35.10 $34.66 $35.09 $34.68 2,563
2017-07-24 $35.34 $35.56 $35.31 $35.34 $34.93 2,250
2017-07-21 $34.97 $35.34 $34.97 $34.97 $34.57 5,170
2017-07-20 $34.81 $34.99 $34.60 $34.63 $34.23 3,334
2017-07-19 $35.06 $35.06 $34.97 $34.99 $34.58 1,982
2017-07-18 $35.26 $35.29 $35.15 $35.15 $34.74 9,006
2017-07-17 $35.10 $35.17 $35.10 $35.13 $34.72 2,846
2017-07-14 $35.40 $35.41 $34.98 $34.98 $34.58 5,489
2017-07-13 $35.72 $35.72 $35.53 $35.56 $35.15 3,665
2017-07-12 $35.94 $35.98 $35.80 $35.80 $35.39 3,216
2017-07-11 $36.83 $36.94 $36.45 $36.46 $36.04 4,720
2017-07-10 $36.67 $36.75 $36.50 $36.54 $36.12 19,752
2017-07-07 $36.76 $36.77 $36.66 $36.72 $36.29 1,377
2017-07-06 $36.85 $37.20 $36.70 $36.90 $36.47 2,144
2017-07-05 $36.88 $36.89 $36.71 $36.71 $36.29 1,043
2017-07-03 $36.41 $36.64 $36.34 $36.64 $36.21 3,212
2017-06-30 $36.84 $37.05 $36.51 $36.61 $36.19 3,731
2017-06-29 $36.36 $36.86 $36.24 $36.65 $36.23 10,030
2017-06-28 $35.50 $36.13 $34.96 $35.89 $35.47 5,924
2017-06-27 $36.47 $36.59 $36.40 $36.40 $35.98 1,662
2017-06-26 $36.36 $36.63 $36.14 $36.63 $36.21 2,600
2017-06-23 $36.80 $36.84 $36.80 $36.84 $36.42 987
2017-06-22 $37.04 $37.07 $37.00 $37.07 $36.64 1,486
2017-06-21 $36.98 $37.18 $36.98 $37.15 $36.72 2,779
2017-06-20 $36.25 $37.17 $36.25 $37.09 $36.66 2,892
2017-06-19 $36.29 $36.29 $35.97 $36.24 $35.82 7,400
2017-06-16 $37.08 $37.08 $36.50 $36.55 $36.13 3,239
2017-06-15 $37.63 $37.85 $37.39 $37.43 $37.00 10,782
2017-06-14 $36.12 $36.81 $36.02 $36.59 $36.17 45,593
2017-06-13 $36.84 $36.84 $36.37 $36.37 $35.95 2,351
2017-06-12 $37.03 $37.07 $37.01 $37.04 $36.61 2,025
2017-06-09 $36.63 $36.77 $36.47 $36.69 $36.27 5,021
2017-06-08 $36.47 $36.47 $36.41 $36.43 $36.01 1,694
2017-06-07 $36.08 $36.24 $36.08 $36.11 $35.69 931
2017-06-06 $36.17 $36.20 $36.10 $36.12 $35.70 8,039
2017-06-05 $35.61 $35.90 $35.61 $35.80 $35.39 2,701
2017-06-02 $35.77 $35.77 $35.39 $35.40 $34.99 5,475
2017-06-01 $36.29 $36.29 $35.86 $35.87 $35.45 2,069
2017-05-31 $35.95 $36.33 $35.95 $36.33 $35.91 3,205
2017-05-30 $36.50 $36.66 $36.50 $36.62 $36.20 1,884
2017-05-26 $36.52 $36.56 $36.41 $36.41 $35.99 4,765
2017-05-25 $36.13 $36.22 $36.04 $36.13 $35.71 3,635
2017-05-24 $36.44 $36.44 $36.12 $36.12 $35.70 3,522
2017-05-23 $36.01 $36.25 $36.00 $36.25 $35.83 3,747
2017-05-22 $36.00 $36.21 $36.00 $36.18 $35.76 3,197
2017-05-19 $36.76 $36.76 $36.37 $36.47 $36.04 10,487
2017-05-18 $37.70 $37.77 $37.37 $37.41 $36.98 9,952
2017-05-17 $36.80 $37.46 $36.80 $37.46 $37.03 8,644
2017-05-16 $36.63 $36.63 $36.46 $36.50 $36.08 7,884
2017-05-15 $37.41 $37.43 $37.21 $37.22 $36.79 7,631
2017-05-12 $38.11 $38.11 $37.62 $37.62 $37.18 4,425
2017-05-11 $38.38 $38.55 $38.17 $38.17 $37.73 8,254
2017-05-10 $38.20 $38.20 $38.01 $38.01 $37.57 2,037
2017-05-09 $37.90 $38.19 $37.90 $38.19 $37.75 1,973
2017-05-08 $37.95 $38.21 $37.95 $38.06 $37.62 5,328
2017-05-05 $38.17 $38.24 $37.22 $37.22 $36.79 28,924
2017-05-04 $39.06 $39.06 $38.27 $38.27 $37.83 6,004
2017-05-03 $39.49 $39.68 $39.31 $39.46 $39.00 47,330
2017-05-02 $39.56 $39.56 $39.19 $39.20 $38.75 7,799
2017-05-01 $39.83 $39.83 $39.64 $39.73 $39.27 2,139
2017-04-28 $39.90 $40.20 $39.90 $40.09 $39.63 19,964
2017-04-27 $40.14 $40.25 $39.95 $40.01 $39.55 7,658
2017-04-26 $40.17 $40.17 $39.92 $40.11 $39.65 4,321
2017-04-25 $39.99 $40.20 $39.79 $39.90 $39.44 67,478
2017-04-24 $40.94 $41.12 $40.53 $40.59 $40.12 22,593
2017-04-21 $43.94 $44.03 $43.80 $43.80 $43.29 10,478
2017-04-20 $43.65 $43.78 $43.36 $43.74 $43.23 50,462
2017-04-19 $43.76 $44.36 $43.76 $44.36 $43.85 1,868
2017-04-18 $44.18 $44.56 $44.06 $44.10 $43.59 11,250
2017-04-17 $43.94 $43.94 $43.72 $43.72 $43.21 2,301
2017-04-13 $44.00 $44.33 $44.00 $44.26 $43.75 3,483
2017-04-12 $43.97 $43.97 $43.62 $43.62 $43.12 4,468
2017-04-11 $43.88 $44.06 $43.73 $43.73 $43.22 4,062
2017-04-10 $44.17 $44.27 $44.14 $44.24 $43.73 6,511
2017-04-07 $44.13 $44.13 $44.03 $44.08 $43.57 1,912
2017-04-06 $44.02 $44.15 $43.81 $44.02 $43.51 2,063
2017-04-05 $43.94 $44.21 $43.62 $44.21 $43.70 2,852
2017-04-04 $44.34 $44.38 $43.85 $43.88 $43.37 16,558
2017-04-03 $43.67 $44.50 $43.67 $43.98 $43.47 6,721
2017-03-31 $43.87 $43.87 $43.34 $43.53 $43.02 2,730
2017-03-30 $43.64 $43.72 $43.58 $43.72 $43.21 3,845
2017-03-29 $43.88 $44.04 $43.55 $43.55 $43.05 4,563
2017-03-28 $43.50 $43.66 $43.20 $43.42 $42.92 9,123
2017-03-27 $43.90 $43.92 $43.46 $43.50 $43.00 12,335
2017-03-24 $43.97 $44.00 $43.76 $43.93 $43.43 7,933
2017-03-23 $44.55 $44.55 $43.89 $44.07 $43.56 5,316
2017-03-22 $44.78 $44.79 $44.30 $44.37 $43.86 10,960
2017-03-21 $43.39 $44.44 $43.17 $44.44 $43.93 30,093
2017-03-20 $44.06 $44.28 $43.82 $44.11 $43.60 7,697
2017-03-17 $43.92 $44.10 $43.74 $43.98 $43.47 7,570
2017-03-16 $44.35 $44.46 $44.01 $44.07 $43.56 33,588
2017-03-15 $46.20 $46.20 $44.98 $44.98 $44.46 10,888
2017-03-14 $46.23 $46.42 $46.13 $46.32 $45.78 14,428
2017-03-13 $45.88 $45.88 $45.60 $45.61 $45.08 8,808
2017-03-10 $46.32 $46.32 $45.91 $45.98 $45.45 20,891
2017-03-09 $47.08 $47.13 $46.83 $46.83 $46.28 3,045
2017-03-08 $47.19 $47.51 $47.07 $47.51 $46.96 5,557
2017-03-07 $47.19 $47.40 $47.01 $47.15 $46.60 3,000
2017-03-06 $46.66 $46.83 $46.65 $46.67 $46.13 3,486
2017-03-03 $46.72 $46.72 $46.14 $46.18 $45.65 8,779
2017-03-02 $46.90 $46.98 $46.75 $46.97 $46.43 6,363
2017-03-01 $47.06 $47.06 $46.40 $46.66 $46.12 13,567
2017-02-28 $47.80 $47.80 $47.35 $47.68 $47.13 9,829
2017-02-27 $48.07 $48.07 $47.43 $47.64 $47.09 6,222
2017-02-24 $48.29 $48.29 $47.72 $47.78 $47.23 18,936
2017-02-23 $47.01 $47.22 $46.87 $47.06 $46.52 9,776
2017-02-22 $47.91 $47.91 $47.18 $47.23 $46.68 14,643
2017-02-21 $47.76 $47.76 $47.18 $47.21 $46.66 39,717
2017-02-17 $47.63 $47.63 $47.15 $47.16 $46.61 7,262
2017-02-16 $47.16 $47.16 $46.87 $46.87 $46.33 4,297
2017-02-15 $47.86 $47.87 $47.23 $47.24 $46.69 7,451
2017-02-14 $47.60 $47.95 $47.60 $47.64 $47.08 2,174
2017-02-13 $47.51 $47.73 $47.45 $47.57 $47.02 7,221
2017-02-10 $48.36 $48.36 $47.98 $47.99 $47.43 3,353
2017-02-09 $48.04 $48.16 $47.94 $48.05 $47.49 9,323
2017-02-08 $48.81 $48.81 $48.44 $48.45 $47.89 3,974
2017-02-07 $48.95 $48.95 $48.60 $48.68 $48.12 25,204
2017-02-06 $48.65 $48.85 $48.51 $48.56 $48.00 10,399
2017-02-03 $47.75 $47.81 $47.47 $47.69 $47.13 3,818
2017-02-02 $47.77 $48.13 $47.72 $48.06 $47.50 4,653
2017-02-01 $47.84 $48.20 $47.64 $47.93 $47.38 4,789
2017-01-31 $48.46 $48.57 $48.21 $48.24 $47.68 5,319
2017-01-30 $48.83 $49.15 $48.66 $48.66 $48.10 7,073
2017-01-27 $47.75 $48.04 $47.75 $47.88 $47.33 9,730
2017-01-26 $47.61 $47.99 $47.61 $47.78 $47.23 6,494
2017-01-25 $47.86 $47.86 $47.30 $47.30 $46.75 21,823
2017-01-24 $48.73 $48.73 $48.37 $48.43 $47.87 7,542
2017-01-23 $48.95 $49.19 $48.61 $48.67 $48.11 12,900
2017-01-20 $49.45 $49.45 $49.02 $49.04 $48.47 27,342
2017-01-19 $49.50 $49.81 $49.44 $49.55 $48.98 4,507
2017-01-18 $49.20 $49.36 $49.13 $49.35 $48.78 2,518
2017-01-17 $49.12 $49.12 $48.81 $49.04 $48.47 39,446
2017-01-13 $49.00 $49.22 $48.91 $48.97 $48.40 3,081
2017-01-12 $49.41 $49.58 $49.20 $49.35 $48.78 12,229
2017-01-11 $50.24 $50.43 $49.45 $49.48 $48.91 7,965
2017-01-10 $50.00 $50.00 $49.67 $49.93 $49.35 2,494
2017-01-09 $50.23 $50.37 $49.98 $50.00 $49.42 3,298
2017-01-06 $49.70 $49.76 $49.47 $49.60 $49.03 4,151
2017-01-05 $49.70 $49.79 $49.08 $49.20 $48.63 11,895
2017-01-04 $50.56 $50.80 $50.28 $50.31 $49.73 11,310
2017-01-03 $50.95 $51.22 $50.88 $50.88 $50.29 5,326
2016-12-30 $51.01 $51.45 $50.65 $51.45 $50.85 4,716
2016-12-29 $51.80 $51.96 $51.80 $51.87 $51.27 3,824
2016-12-28 $52.17 $52.71 $52.17 $52.57 $51.96 17,122
2016-12-27 $51.84 $51.91 $51.80 $51.86 $51.26 3,123
2016-12-23 $52.34 $52.34 $52.12 $52.12 $51.52 10,528
2016-12-22 $52.25 $52.60 $52.25 $52.60 $51.99 4,210
2016-12-21 $52.33 $52.38 $52.24 $52.32 $51.71 1,735
2016-12-20 $52.68 $52.71 $52.53 $52.66 $52.05 16,825
2016-12-19 $52.50 $52.78 $52.37 $52.72 $52.11 4,234
2016-12-16 $52.90 $52.90 $52.19 $52.60 $51.99 5,085
2016-12-15 $53.08 $53.23 $52.94 $53.01 $52.40 7,853
2016-12-14 $51.54 $53.06 $51.33 $52.98 $52.37 10,562
2016-12-13 $51.48 $51.48 $51.05 $51.36 $50.77 14,134
2016-12-12 $52.73 $52.78 $52.21 $52.54 $51.93 21,978
2016-12-09 $52.94 $52.94 $52.32 $52.32 $51.71 11,860
2016-12-08 $52.87 $53.26 $52.75 $53.00 $52.38 22,796
2016-12-07 $53.40 $53.50 $52.09 $52.30 $51.69 34,249
2016-12-06 $54.90 $54.90 $53.73 $53.81 $53.19 17,845
2016-12-05 $55.50 $55.69 $54.71 $54.80 $54.17 34,882
2016-12-02 $57.43 $57.43 $56.27 $56.54 $55.89 20,665
2016-12-01 $56.91 $57.13 $56.73 $56.96 $56.30 11,202
2016-11-30 $56.58 $56.90 $56.37 $56.78 $56.12 29,404
2016-11-29 $57.35 $57.58 $56.49 $56.68 $56.02 9,730
2016-11-28 $57.03 $57.60 $57.03 $57.58 $56.91 13,595
2016-11-25 $56.58 $56.62 $56.37 $56.42 $55.77 3,533
2016-11-23 $57.77 $58.01 $57.18 $57.18 $56.52 11,899
2016-11-22 $56.51 $56.94 $55.85 $56.43 $55.78 10,095
2016-11-21 $57.23 $57.23 $56.52 $56.53 $55.88 31,116
2016-11-18 $57.02 $57.67 $57.02 $57.48 $56.81 30,309
2016-11-17 $56.57 $56.73 $56.21 $56.37 $55.72 6,985
2016-11-16 $57.06 $57.11 $56.69 $56.86 $56.20 17,061
2016-11-15 $56.86 $56.86 $55.71 $55.75 $55.10 9,000
2016-11-14 $56.50 $56.99 $56.43 $56.44 $55.79 86,878
2016-11-11 $55.30 $55.95 $55.20 $55.46 $54.82 9,937
2016-11-10 $54.11 $55.28 $53.84 $54.53 $53.89 15,945
2016-11-09 $54.99 $55.21 $53.60 $53.91 $53.29 36,367
2016-11-08 $55.29 $55.29 $54.31 $54.37 $53.74 19,985
2016-11-07 $55.26 $55.37 $54.88 $54.89 $54.25 76,717
2016-11-04 $56.22 $56.53 $55.75 $56.46 $55.81 10,106
2016-11-03 $55.14 $55.57 $54.86 $55.57 $54.92 8,794
2016-11-02 $54.75 $55.59 $54.68 $55.41 $54.77 57,946
2016-11-01 $54.04 $54.93 $53.80 $54.68 $54.05 19,481
2016-10-31 $54.49 $54.69 $54.16 $54.24 $53.61 19,334
2016-10-28 $54.18 $54.25 $53.86 $54.13 $53.50 5,569
2016-10-27 $53.82 $54.15 $53.76 $54.06 $53.43 9,167
2016-10-26 $54.11 $54.35 $53.84 $54.17 $53.54 17,296
2016-10-25 $53.68 $54.01 $53.57 $53.63 $53.01 9,887
2016-10-24 $53.13 $53.53 $52.97 $53.27 $52.65 9,102
2016-10-21 $53.73 $53.73 $53.12 $53.12 $52.51 13,588
2016-10-20 $53.06 $53.30 $52.62 $52.82 $52.21 4,195
2016-10-19 $53.11 $53.11 $52.71 $52.87 $52.26 7,890
2016-10-18 $53.07 $53.26 $52.75 $53.05 $52.44 6,703
2016-10-17 $54.18 $54.44 $54.17 $54.33 $53.70 6,156
2016-10-14 $53.19 $53.96 $53.06 $53.96 $53.34 10,332
2016-10-13 $54.94 $55.34 $53.90 $54.11 $53.48 15,981
2016-10-12 $53.64 $54.04 $53.45 $53.73 $53.11 19,461
2016-10-11 $52.50 $53.60 $52.50 $53.37 $52.75 15,554
2016-10-10 $51.84 $51.85 $51.58 $51.80 $51.20 24,788
2016-10-07 $51.90 $52.77 $51.86 $51.99 $51.39 15,696
2016-10-06 $51.01 $51.16 $50.93 $51.11 $50.52 8,272
2016-10-05 $50.47 $50.67 $50.26 $50.40 $49.82 6,725
2016-10-04 $50.11 $51.17 $50.11 $50.73 $50.14 14,845
2016-10-03 $51.06 $51.12 $50.81 $50.89 $50.30 10,473
2016-09-30 $51.53 $51.53 $50.46 $50.65 $50.06 53,356
2016-09-29 $50.58 $52.16 $50.58 $51.82 $51.22 35,146
2016-09-28 $50.93 $51.47 $50.40 $50.40 $49.82 6,502
2016-09-27 $52.50 $52.64 $51.33 $51.54 $50.94 11,983
2016-09-26 $51.48 $51.66 $51.22 $51.52 $50.92 45,504
2016-09-23 $50.52 $50.52 $50.25 $50.47 $49.89 3,363
2016-09-22 $49.14 $49.80 $49.03 $49.66 $49.09 12,538
2016-09-21 $51.71 $52.06 $50.81 $50.87 $50.28 17,128
2016-09-20 $51.71 $52.35 $51.71 $52.13 $51.53 6,701
2016-09-19 $52.22 $52.59 $51.90 $52.45 $51.84 9,050
2016-09-16 $53.00 $53.40 $52.90 $53.19 $52.57 66,407
2016-09-15 $52.49 $52.56 $51.40 $51.41 $50.81 24,502
2016-09-14 $52.23 $52.52 $51.93 $52.34 $51.73 9,856
2016-09-13 $51.44 $52.65 $51.43 $52.32 $51.71 40,230
2016-09-12 $52.26 $52.26 $50.29 $50.39 $49.81 50,474
2016-09-09 $50.09 $51.28 $50.09 $51.20 $50.61 39,682
2016-09-08 $48.96 $49.29 $48.84 $49.14 $48.57 7,211
2016-09-07 $49.03 $49.29 $48.80 $49.13 $48.56 10,338
2016-09-06 $49.36 $49.63 $49.01 $49.14 $48.57 42,441
2016-09-02 $50.00 $50.20 $49.62 $49.73 $49.15 35,645
2016-09-01 $51.45 $51.68 $51.00 $51.14 $50.55 9,617
2016-08-31 $51.74 $52.13 $51.54 $51.90 $51.30 7,376
2016-08-30 $51.26 $51.75 $51.26 $51.70 $51.10 2,730
2016-08-29 $52.20 $52.20 $51.50 $51.52 $50.92 12,351
2016-08-26 $50.84 $52.30 $49.92 $51.88 $51.28 22,651
2016-08-25 $51.14 $51.47 $51.14 $51.33 $50.74 14,605
2016-08-24 $50.52 $50.93 $50.40 $50.87 $50.28 6,423
2016-08-23 $50.47 $50.62 $50.13 $50.60 $50.01 16,335
2016-08-22 $51.49 $51.75 $51.00 $51.07 $50.48 9,256
2016-08-19 $51.35 $51.75 $51.10 $51.17 $50.58 26,780
2016-08-18 $50.94 $50.94 $50.29 $50.29 $49.71 63,563
2016-08-17 $51.37 $51.92 $50.99 $51.17 $50.58 42,611
2016-08-16 $50.74 $51.04 $50.58 $50.94 $50.35 37,545
2016-08-15 $51.07 $51.07 $50.73 $51.00 $50.41 10,346
2016-08-12 $51.03 $51.31 $50.84 $51.22 $50.63 9,209
2016-08-11 $51.50 $51.55 $50.84 $51.19 $50.60 91,417
2016-08-10 $51.94 $52.09 $51.76 $52.00 $51.40 28,046
2016-08-09 $53.25 $53.25 $52.12 $52.53 $51.92 79,403
2016-08-08 $53.47 $53.74 $53.47 $53.51 $52.89 238,806
2016-08-05 $54.00 $54.08 $53.52 $53.61 $52.99 19,016
2016-08-04 $54.14 $54.50 $54.05 $54.06 $53.43 7,881
2016-08-03 $54.97 $54.97 $54.52 $54.52 $53.89 24,585
2016-08-02 $53.90 $54.36 $53.86 $54.00 $53.37 33,676
2016-08-01 $53.26 $53.92 $53.23 $53.85 $53.23 24,460
2016-07-29 $53.27 $53.32 $52.60 $52.78 $52.17 34,224
2016-07-28 $53.75 $54.20 $53.68 $53.84 $53.22 10,867
2016-07-27 $53.74 $54.57 $53.50 $53.84 $53.22 70,931
2016-07-26 $54.75 $55.03 $54.25 $54.61 $53.98 47,010
2016-07-25 $54.90 $55.29 $54.70 $54.96 $54.32 8,334
2016-07-22 $54.95 $55.23 $54.93 $55.11 $54.47 27,177
2016-07-21 $54.92 $55.31 $54.56 $55.11 $54.47 39,303
2016-07-20 $55.19 $55.35 $54.70 $54.83 $54.20 29,375
2016-07-19 $56.00 $56.17 $55.63 $55.86 $55.21 41,964
2016-07-18 $55.28 $55.41 $54.52 $55.02 $54.38 48,735
2016-07-15 $55.05 $55.55 $55.00 $55.28 $54.64 39,811
2016-07-14 $54.35 $54.75 $54.23 $54.50 $53.87 127,321
2016-07-13 $55.19 $55.83 $54.89 $55.72 $55.08 42,019
2016-07-12 $55.48 $55.80 $55.08 $55.74 $55.09 70,479
2016-07-11 $57.37 $57.53 $57.00 $57.30 $56.64 42,335
2016-07-08 $59.53 $59.70 $59.01 $59.17 $58.49 53,419
2016-07-07 $60.39 $61.66 $59.87 $61.19 $60.48 49,681
2016-07-06 $62.04 $62.87 $60.64 $60.64 $59.94 112,262
2016-07-05 $59.28 $60.62 $58.45 $60.36 $59.66 127,458
2016-07-01 $56.69 $56.90 $56.44 $56.74 $56.08 80,896
2016-06-30 $58.97 $59.17 $56.96 $56.98 $56.32 104,654
2016-06-29 $59.98 $60.37 $58.97 $59.56 $58.87 136,291
2016-06-28 $62.76 $64.00 $62.14 $62.14 $61.42 134,373
2016-06-27 $65.74 $68.19 $65.73 $66.56 $65.79 299,572
2016-06-24 $62.62 $63.20 $60.00 $63.19 $62.46 255,251
2016-06-23 $52.55 $53.36 $51.41 $51.59 $50.99 56,550
2016-06-22 $54.55 $54.99 $54.05 $54.98 $54.34 27,458
2016-06-21 $55.54 $55.82 $54.49 $55.09 $54.45 30,465
2016-06-20 $55.22 $56.16 $55.20 $56.16 $55.51 35,853
2016-06-17 $60.66 $60.89 $59.26 $59.37 $58.68 47,683
2016-06-16 $64.21 $64.84 $61.44 $61.44 $60.73 73,614
2016-06-15 $62.32 $62.32 $61.16 $62.07 $61.35 64,894
2016-06-14 $61.98 $63.48 $61.87 $62.88 $62.15 100,502
2016-06-13 $60.25 $60.85 $59.36 $60.59 $59.89 32,684
2016-06-10 $57.88 $58.98 $57.46 $58.74 $58.06 89,057
2016-06-09 $54.78 $55.23 $54.67 $54.98 $54.34 9,898
2016-06-08 $53.26 $53.50 $53.21 $53.50 $52.88 3,420
2016-06-07 $53.63 $53.70 $53.20 $53.64 $53.02 12,376
2016-06-06 $54.82 $54.82 $54.20 $54.33 $53.70 10,795
2016-06-03 $55.30 $55.60 $54.70 $54.75 $54.12 11,886
2016-06-02 $55.78 $55.93 $55.47 $55.51 $54.87 6,435
2016-06-01 $56.42 $56.42 $55.63 $55.67 $55.03 4,632
2016-05-31 $54.34 $55.75 $54.34 $55.52 $54.88 30,937
2016-05-27 $54.58 $54.90 $54.58 $54.72 $54.09 9,633
2016-05-26 $54.31 $54.63 $54.31 $54.44 $53.81 6,573
2016-05-25 $55.37 $55.37 $54.79 $54.89 $54.25 10,314
2016-05-24 $57.16 $57.16 $55.98 $56.14 $55.49 15,919
2016-05-23 $58.43 $58.51 $58.07 $58.30 $57.63 10,731
2016-05-20 $58.26 $58.26 $57.76 $58.24 $57.57 12,302
2016-05-19 $59.09 $59.49 $58.89 $58.98 $58.30 24,737
2016-05-18 $58.66 $58.94 $57.33 $58.33 $57.66 10,783
2016-05-17 $58.25 $58.85 $57.79 $58.67 $57.99 10,934
2016-05-16 $58.75 $58.91 $57.81 $57.89 $57.22 9,670
2016-05-13 $58.61 $59.47 $58.61 $59.28 $58.59 7,342
2016-05-12 $57.42 $58.47 $57.42 $58.08 $57.41 4,898
2016-05-11 $57.73 $57.77 $57.35 $57.77 $57.10 4,276
2016-05-10 $57.27 $57.60 $57.08 $57.23 $56.57 14,164
2016-05-09 $58.06 $58.39 $57.86 $58.39 $57.71 8,479
2016-05-06 $59.20 $59.20 $58.15 $58.16 $57.49 23,641
2016-05-05 $58.10 $58.72 $58.04 $58.45 $57.77 10,394
2016-05-04 $57.48 $58.24 $57.44 $57.96 $57.29 34,658
2016-05-03 $55.89 $56.71 $55.88 $56.61 $55.95 18,937
2016-05-02 $54.53 $54.95 $54.47 $54.48 $53.85 6,789
2016-04-29 $55.00 $55.62 $54.80 $55.37 $54.73 41,434
2016-04-28 $55.20 $55.35 $54.38 $55.07 $54.43 83,383
2016-04-27 $54.64 $54.97 $54.35 $54.53 $53.90 13,695
2016-04-26 $54.87 $55.29 $54.78 $55.15 $54.51 25,559
2016-04-25 $55.79 $56.16 $55.71 $55.79 $55.14 14,291
2016-04-22 $55.57 $55.86 $55.24 $55.43 $54.79 6,953
2016-04-21 $54.63 $55.41 $54.61 $55.18 $54.54 11,853
2016-04-20 $54.24 $54.53 $53.97 $54.38 $53.75 36,535
2016-04-19 $54.67 $54.67 $54.07 $54.17 $53.54 56,949
2016-04-18 $57.87 $57.87 $56.10 $56.24 $55.59 74,535
2016-04-15 $57.07 $57.32 $56.92 $57.32 $56.66 26,121
2016-04-14 $56.91 $57.25 $56.74 $56.99 $56.33 14,187
2016-04-13 $57.19 $57.54 $56.89 $57.10 $56.44 38,631
2016-04-12 $59.24 $59.88 $58.36 $58.50 $57.82 35,663
2016-04-11 $59.42 $59.83 $58.53 $59.83 $59.14 45,881
2016-04-08 $60.04 $60.35 $59.78 $60.06 $59.36 29,373
2016-04-07 $61.32 $62.58 $61.18 $62.26 $61.54 54,300
2016-04-06 $61.74 $61.74 $60.07 $60.08 $59.38 11,445
2016-04-05 $61.56 $62.05 $61.55 $62.01 $61.29 79,265
2016-04-04 $59.34 $59.90 $59.05 $59.82 $59.13 20,404
2016-04-01 $61.07 $61.07 $59.64 $59.78 $59.09 100,648
2016-03-31 $58.21 $58.90 $58.18 $58.90 $58.22 10,931
2016-03-30 $58.11 $58.16 $57.26 $58.00 $57.33 63,795
2016-03-29 $61.38 $61.56 $59.24 $59.25 $58.56 41,842
2016-03-28 $60.81 $61.12 $60.57 $60.81 $60.11 11,856
2016-03-24 $62.09 $62.20 $61.37 $61.37 $60.66 59,998
2016-03-23 $59.78 $60.58 $59.71 $60.51 $59.81 38,731
2016-03-22 $60.54 $60.54 $59.34 $59.55 $58.86 36,075
2016-03-21 $59.04 $59.15 $58.72 $58.92 $58.24 9,865
2016-03-18 $58.45 $58.63 $58.00 $58.41 $57.73 9,629
2016-03-17 $59.36 $59.67 $58.22 $58.34 $57.66 32,599
2016-03-16 $61.63 $61.63 $59.37 $59.57 $58.88 46,525
2016-03-15 $60.85 $61.17 $60.80 $60.86 $60.16 25,575
2016-03-14 $59.84 $60.02 $59.46 $59.82 $59.13 27,770
2016-03-11 $60.63 $60.76 $59.55 $59.58 $58.89 38,774
2016-03-10 $62.02 $64.04 $60.87 $62.97 $62.24 69,278
2016-03-09 $62.91 $63.43 $62.79 $63.00 $62.27 20,061
2016-03-08 $62.73 $63.61 $62.61 $63.52 $62.78 23,452
2016-03-07 $63.50 $63.66 $61.83 $62.24 $61.52 37,928
2016-03-04 $62.14 $62.43 $61.61 $62.12 $61.41 36,748
2016-03-03 $64.21 $64.21 $62.79 $62.85 $62.12 35,612
2016-03-02 $65.18 $65.60 $64.11 $64.16 $63.42 18,639
2016-03-01 $66.03 $66.14 $64.22 $64.40 $63.65 49,996
2016-02-29 $67.69 $68.14 $66.77 $68.12 $67.33 29,678
2016-02-26 $66.58 $67.72 $66.47 $67.58 $66.79 28,083
2016-02-25 $68.05 $68.54 $67.16 $67.17 $66.39 17,714
2016-02-24 $70.33 $71.48 $68.97 $69.10 $68.30 51,121
2016-02-23 $66.80 $68.43 $66.80 $68.40 $67.60 28,353
2016-02-22 $66.63 $66.63 $66.00 $66.18 $65.41 22,586
2016-02-19 $67.67 $68.31 $66.83 $66.97 $66.19 22,936
2016-02-18 $65.67 $66.90 $65.67 $66.88 $66.11 32,128
2016-02-17 $67.47 $67.47 $65.80 $66.14 $65.37 64,992
2016-02-16 $69.46 $70.63 $68.98 $68.98 $68.18 41,168
2016-02-12 $73.37 $73.75 $71.46 $71.48 $70.65 43,835
2016-02-11 $73.99 $75.21 $73.55 $74.01 $73.15 82,265
2016-02-10 $71.55 $72.21 $70.71 $72.16 $71.32 32,046
2016-02-09 $74.73 $74.73 $72.44 $72.94 $72.10 66,675
2016-02-08 $70.01 $72.79 $70.01 $71.72 $70.89 87,492
2016-02-05 $66.45 $68.43 $66.45 $67.98 $67.19 29,135
2016-02-04 $66.95 $67.19 $62.82 $66.02 $65.26 53,775
2016-02-03 $66.90 $68.87 $65.98 $66.13 $65.36 31,954
2016-02-02 $67.04 $68.36 $67.04 $68.14 $67.35 63,580
2016-02-01 $65.66 $66.06 $64.33 $64.69 $63.94 19,772
2016-01-29 $66.38 $66.56 $64.68 $64.79 $64.04 32,280
2016-01-28 $65.86 $67.79 $65.71 $66.60 $65.83 20,288
2016-01-27 $66.56 $67.49 $65.37 $67.06 $66.28 14,564
2016-01-26 $67.89 $67.89 $65.92 $65.92 $65.16 30,035
2016-01-25 $68.27 $68.86 $67.61 $68.85 $68.05 45,769
2016-01-22 $67.34 $68.15 $66.80 $67.17 $66.39 41,481
2016-01-21 $73.03 $73.63 $70.26 $70.88 $70.06 72,946
2016-01-20 $71.51 $74.87 $71.51 $72.36 $71.52 56,813
2016-01-19 $68.85 $70.38 $68.49 $69.43 $68.63 51,066
2016-01-15 $67.67 $71.07 $67.67 $70.60 $69.78 53,193
2016-01-14 $67.08 $67.79 $65.18 $65.73 $64.97 254,272
2016-01-13 $64.58 $67.64 $64.31 $67.45 $66.67 22,964
2016-01-12 $64.71 $66.23 $64.57 $64.93 $64.18 26,111
2016-01-11 $65.18 $67.05 $65.09 $66.09 $65.33 49,848
2016-01-08 $64.06 $66.65 $64.06 $66.38 $65.61 31,825
2016-01-07 $64.99 $65.45 $64.05 $65.25 $64.49 31,548
2016-01-06 $63.44 $63.57 $62.70 $62.96 $62.23 48,062
2016-01-05 $61.22 $61.90 $60.89 $61.00 $60.29 26,407
2016-01-04 $60.39 $61.89 $60.25 $60.25 $59.55 26,779
2015-12-31 $57.93 $58.55 $57.84 $58.54 $57.86 7,226
2015-12-30 $55.77 $56.97 $55.77 $56.96 $56.30 8,518
2015-12-29 $56.78 $56.78 $55.93 $56.13 $55.48 11,094
2015-12-28 $57.04 $57.43 $57.00 $57.06 $56.40 6,255
2015-12-24 $56.69 $56.82 $56.45 $56.82 $56.16 7,623
2015-12-23 $58.05 $58.05 $56.88 $56.88 $56.22 22,885
2015-12-22 $59.72 $59.91 $59.21 $59.21 $58.52 8,696
2015-12-21 $59.73 $60.45 $58.87 $59.95 $59.26 16,675
2015-12-18 $59.76 $60.57 $59.62 $60.51 $59.81 17,659
2015-12-17 $57.94 $59.09 $57.94 $59.09 $58.41 20,176
2015-12-16 $58.80 $59.23 $57.43 $57.68 $57.01 22,643
2015-12-15 $59.65 $60.08 $59.24 $59.86 $59.17 13,115
2015-12-14 $60.42 $62.06 $60.42 $60.79 $60.09 25,322
2015-12-11 $59.93 $60.83 $59.93 $60.76 $60.06 18,780
2015-12-10 $58.19 $58.76 $58.17 $58.76 $58.08 23,111
2015-12-09 $57.83 $59.00 $57.00 $58.34 $57.66 20,930
2015-12-08 $58.03 $58.55 $57.88 $58.20 $57.53 23,072
2015-12-07 $56.14 $56.76 $56.14 $56.34 $55.69 20,001
2015-12-04 $57.00 $57.00 $55.57 $55.59 $54.95 10,115
2015-12-03 $55.59 $57.18 $55.36 $56.91 $56.25 18,569
2015-12-02 $55.73 $56.54 $55.58 $56.47 $55.82 6,253
2015-12-01 $55.31 $55.67 $55.15 $55.19 $54.55 8,270
2015-11-30 $55.69 $56.06 $55.68 $55.94 $55.29 10,916
2015-11-27 $56.12 $56.26 $56.07 $56.18 $55.53 2,849
2015-11-25 $57.13 $57.17 $56.55 $56.77 $56.11 17,900
2015-11-24 $58.46 $58.46 $57.45 $57.54 $56.87 14,260
2015-11-23 $56.67 $57.44 $56.45 $57.16 $56.50 19,950
2015-11-20 $55.42 $56.43 $55.36 $56.36 $55.71 25,075
2015-11-19 $55.48 $55.68 $55.26 $55.56 $54.92 21,809
2015-11-18 $56.82 $57.07 $56.07 $56.22 $55.57 71,244
2015-11-17 $57.12 $57.69 $56.71 $57.41 $56.75 19,815
2015-11-16 $59.33 $59.33 $57.64 $57.64 $56.97 38,105
2015-11-13 $59.03 $59.56 $58.80 $59.27 $58.58 29,516
2015-11-12 $57.89 $58.34 $57.46 $58.34 $57.66 31,949
2015-11-11 $56.29 $56.78 $56.12 $56.56 $55.91 9,204
2015-11-10 $57.69 $57.82 $57.12 $57.16 $56.50 21,684
2015-11-09 $56.40 $57.21 $56.23 $56.73 $56.07 34,537
2015-11-06 $55.77 $56.31 $55.59 $55.62 $54.98 16,810
2015-11-05 $54.67 $55.23 $54.55 $54.99 $54.35 10,456
2015-11-04 $54.44 $55.04 $54.24 $54.74 $54.11 10,990
2015-11-03 $54.80 $54.81 $53.82 $53.94 $53.32 14,260
2015-11-02 $54.11 $54.12 $53.67 $53.75 $53.13 17,109
2015-10-30 $54.91 $54.97 $54.21 $54.90 $54.26 16,382
2015-10-29 $55.57 $55.57 $54.88 $54.91 $54.27 13,414
2015-10-28 $54.77 $55.51 $53.77 $54.47 $53.84 12,465
2015-10-27 $55.13 $55.45 $54.91 $55.29 $54.65 14,948
2015-10-26 $54.02 $54.28 $53.92 $54.24 $53.61 46,968
2015-10-23 $53.61 $54.22 $53.61 $53.78 $53.16 161,841
2015-10-22 $55.37 $55.37 $54.35 $54.75 $54.12 29,844
2015-10-21 $55.05 $55.82 $54.94 $55.78 $55.13 63,131
2015-10-20 $55.41 $55.44 $55.06 $55.25 $54.61 63,638
2015-10-19 $55.49 $55.49 $55.00 $55.06 $54.42 42,175
2015-10-16 $54.87 $55.18 $54.77 $54.83 $54.20 12,710
2015-10-15 $55.69 $55.82 $54.48 $54.53 $53.90 110,908
2015-10-14 $56.34 $56.51 $55.76 $56.10 $55.45 20,758
2015-10-13 $57.00 $57.00 $56.06 $56.75 $56.09 28,011
2015-10-12 $55.62 $55.64 $55.26 $55.47 $54.83 14,355
2015-10-09 $55.00 $55.42 $54.72 $55.08 $54.44 30,556
2015-10-08 $56.79 $56.92 $55.10 $55.16 $54.52 88,815
2015-10-07 $56.32 $57.07 $55.36 $56.11 $55.46 257,436
2015-10-06 $57.71 $57.71 $56.72 $57.12 $56.46 38,088
2015-10-05 $58.45 $58.51 $57.62 $57.71 $57.04 72,737
2015-10-02 $62.45 $62.60 $59.72 $59.73 $59.04 189,136
2015-10-01 $63.22 $63.29 $61.42 $62.18 $61.46 80,373
2015-09-30 $62.37 $63.41 $62.05 $62.17 $61.45 71,638
2015-09-29 $65.05 $65.44 $64.30 $64.59 $63.84 102,560
2015-09-28 $63.68 $65.13 $63.50 $65.01 $64.26 325,208
2015-09-25 $61.69 $62.97 $61.43 $62.61 $61.89 34,622
2015-09-24 $63.59 $64.51 $63.02 $63.39 $62.66 116,568
2015-09-23 $62.29 $63.45 $61.98 $63.06 $62.33 27,258
2015-09-22 $60.99 $63.38 $60.99 $62.53 $61.81 104,827
2015-09-21 $58.77 $59.50 $58.40 $59.22 $58.53 113,420
2015-09-18 $58.13 $58.81 $57.55 $58.76 $58.08 67,486
2015-09-17 $56.72 $56.92 $54.85 $56.01 $55.36 34,815
2015-09-16 $57.23 $57.23 $56.34 $56.38 $55.73 28,206
2015-09-15 $59.00 $59.01 $58.01 $58.10 $57.42 20,417
2015-09-14 $59.18 $59.45 $58.87 $58.99 $58.31 18,607
2015-09-11 $58.67 $58.78 $57.81 $57.92 $57.25 22,050
2015-09-10 $58.51 $58.51 $57.16 $57.63 $56.97 19,782
2015-09-09 $56.29 $58.85 $56.07 $58.77 $58.09 39,559
2015-09-08 $58.70 $59.03 $58.07 $58.15 $57.48 41,564
2015-09-04 $59.93 $62.30 $59.93 $61.59 $60.88 33,433
2015-09-03 $58.07 $59.56 $58.07 $59.34 $58.65 28,982
2015-09-02 $60.58 $60.74 $59.08 $59.53 $58.84 35,421
2015-09-01 $60.68 $61.52 $60.05 $61.17 $60.46 93,272
2015-08-31 $58.02 $58.43 $57.50 $58.01 $57.34 29,496
2015-08-28 $57.86 $58.30 $57.37 $57.53 $56.86 28,711
2015-08-27 $58.00 $58.21 $57.01 $57.29 $56.63 67,995
2015-08-26 $58.28 $60.94 $57.74 $58.45 $57.77 62,135
2015-08-25 $55.80 $60.82 $55.80 $60.59 $59.89 69,777
2015-08-24 $60.64 $63.44 $58.62 $61.05 $60.34 183,629
2015-08-21 $56.19 $58.40 $55.66 $58.25 $57.58 106,159
2015-08-20 $54.27 $55.87 $54.21 $55.87 $55.22 101,053
2015-08-19 $53.79 $54.14 $53.00 $53.38 $52.76 34,652

ProShares UltraShort FTSE Europe (EPV) News Headlines

Recent ProShares UltraShort FTSE Europe (EPV) News
Similar Companies to ProShares UltraShort FTSE Europe (EPV) 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.