ProShares Short MSCI Emerging Markets (EUM) Exchange: NYSE ARCA

Data as of Aug. 19, 2025

$22.40 ($-0.04) -0.18%

ProShares Short MSCI Emerging Markets - Daily Information
Click for more stock information on ProShares Short MSCI Emerging Markets.
Daily Information Data
Date Aug. 19, 2025
Open $22.35
Previous Close $22.40
High $22.42
Low $22.35
Adjusted Open $22.35
Previous Adjusted Close $22.40
Adjusted High $22.42
Adjusted Low $22.35

About ProShares Short MSCI Emerging Markets (EUM)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by MSCI Inc. The Index includes 85% of the free float-adjusted market capitalization in emerging market countries. As of June 20, 2019, the Index consisted of the following 26 emerging market country indexes: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and United Arab Emirates. The Index is published under the Bloomberg ticker symbol “MXEF.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the financials industry group and in China and Developing Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short MSCI Emerging Markets (EUM)

Date Open High Low Close Adj.Close Volume
2025-08-15 $22.35 $22.42 $22.35 $22.40 $22.40 9,129
2025-08-14 $22.41 $22.48 $22.23 $22.44 $22.44 37,341
2025-08-13 $22.18 $22.18 $22.09 $22.13 $22.13 16,211
2025-08-12 $22.52 $22.52 $22.39 $22.42 $22.42 17,341
2025-08-11 $22.58 $22.69 $22.58 $22.66 $22.66 15,686
2025-08-08 $22.61 $22.64 $22.60 $22.61 $22.61 18,285
2025-08-07 $22.62 $22.62 $22.60 $22.60 $22.60 629
2025-08-06 $22.87 $22.87 $22.72 $22.75 $22.75 3,213
2025-08-05 $22.90 $22.90 $22.78 $22.81 $22.81 2,706
2025-08-04 $22.96 $22.97 $22.89 $22.95 $22.95 4,741
2025-08-01 $23.09 $23.27 $22.98 $23.16 $23.16 23,540
2025-07-31 $22.88 $22.99 $22.82 $22.96 $22.96 24,435
2025-07-30 $22.74 $22.87 $22.72 $22.82 $22.82 12,639
2025-07-29 $22.61 $22.77 $22.59 $22.77 $22.77 23,145
2025-07-28 $22.63 $22.71 $22.63 $22.66 $22.66 14,351
2025-07-25 $22.56 $22.56 $22.46 $22.46 $22.46 10,067
2025-07-24 $22.38 $22.47 $22.36 $22.43 $22.43 17,882
2025-07-23 $22.36 $22.37 $22.29 $22.32 $22.32 37,891
2025-07-22 $22.65 $22.65 $22.52 $22.58 $22.58 9,743
2025-07-21 $22.56 $22.58 $22.44 $22.53 $22.53 16,609
2025-07-18 $22.64 $22.72 $22.64 $22.70 $22.70 6,742
2025-07-17 $22.71 $22.71 $22.62 $22.64 $22.64 7,338
2025-07-16 $22.84 $22.92 $22.75 $22.77 $22.77 7,459
2025-07-15 $22.77 $22.86 $22.77 $22.84 $22.84 6,076
2025-07-14 $23.06 $23.07 $23.00 $23.06 $23.06 6,952
2025-07-11 $22.97 $23.10 $22.97 $23.10 $23.10 7,742
2025-07-10 $22.99 $23.00 $22.94 $22.95 $22.95 6,083
2025-07-09 $22.98 $23.07 $22.96 $23.03 $23.03 16,343
2025-07-08 $22.98 $23.02 $22.93 $22.99 $22.99 10,341
2025-07-07 $22.96 $23.16 $22.95 $23.12 $23.12 29,990
2025-07-03 $22.74 $22.83 $22.73 $22.80 $22.80 20,168
2025-07-02 $22.94 $22.94 $22.86 $22.86 $22.86 3,444
2025-07-01 $22.98 $22.99 $22.94 $22.96 $22.96 17,544
2025-06-30 $23.13 $23.15 $22.96 $23.05 $23.05 14,970
2025-06-27 $23.02 $23.11 $23.01 $23.08 $23.08 17,759
2025-06-26 $23.03 $23.05 $22.94 $22.96 $22.96 18,510
2025-06-25 $23.19 $23.19 $23.10 $23.17 $23.17 8,006
2025-06-24 $23.57 $23.57 $23.32 $23.42 $23.21 8,460
2025-06-23 $24.14 $24.18 $23.95 $23.98 $23.76 7,146
2025-06-20 $24.02 $24.22 $23.73 $24.15 $23.93 2,197
2025-06-18 $24.05 $24.05 $23.95 $24.03 $23.81 5,225
2025-06-17 $23.86 $24.04 $23.86 $23.97 $23.75 172,116
2025-06-16 $23.55 $23.71 $23.54 $23.69 $23.48 20,149
2025-06-13 $23.96 $24.02 $23.88 $23.94 $23.72 31,783
2025-06-12 $23.69 $23.69 $23.59 $23.60 $23.39 6,305
2025-06-11 $23.59 $23.66 $23.57 $23.59 $23.38 22,609
2025-06-10 $23.76 $23.79 $23.65 $23.71 $23.50 18,683
2025-06-09 $23.90 $23.90 $23.79 $23.79 $23.57 14,170
2025-06-06 $24.07 $24.12 $23.99 $24.04 $23.82 29,305
2025-06-05 $24.03 $24.16 $24.03 $24.12 $23.90 52,457
2025-06-04 $24.25 $24.25 $24.17 $24.21 $23.99 23,671
2025-06-03 $24.62 $24.62 $24.53 $24.56 $24.34 18,181
2025-06-02 $24.65 $24.65 $24.56 $24.58 $24.36 14,145
2025-05-30 $24.78 $24.78 $24.68 $24.77 $24.77 27,359
2025-05-29 $24.44 $24.48 $24.37 $24.45 $24.45 6,192
2025-05-28 $24.49 $24.54 $24.48 $24.50 $24.50 5,286
2025-05-27 $24.47 $24.47 $24.39 $24.43 $24.43 144,664
2025-05-23 $24.37 $24.37 $24.33 $24.35 $24.35 10,495
2025-05-22 $24.47 $24.51 $24.37 $24.43 $24.43 9,192
2025-05-21 $24.18 $24.38 $24.18 $24.34 $24.34 9,953
2025-05-20 $24.32 $24.38 $24.30 $24.32 $24.32 19,990
2025-05-19 $24.42 $24.42 $24.24 $24.26 $24.26 37,228
2025-05-16 $24.38 $24.38 $23.92 $24.24 $24.24 14,706
2025-05-15 $24.32 $24.32 $24.22 $24.28 $24.28 9,123
2025-05-14 $24.21 $24.31 $24.01 $24.31 $24.31 11,851
2025-05-13 $24.59 $24.59 $24.32 $24.42 $24.42 21,801
2025-05-12 $24.37 $24.61 $24.37 $24.47 $24.47 70,220
2025-05-09 $24.98 $25.04 $24.97 $25.02 $25.02 8,180
2025-05-08 $25.11 $25.19 $25.05 $25.10 $25.10 24,618
2025-05-07 $25.10 $25.14 $24.48 $25.08 $25.08 12,748
2025-05-06 $24.91 $24.95 $24.77 $24.88 $24.88 22,722
2025-05-05 $24.69 $24.80 $24.66 $24.79 $24.79 13,533
2025-05-02 $24.97 $24.97 $24.90 $24.94 $24.94 26,517
2025-05-01 $25.58 $25.63 $25.55 $25.63 $25.63 14,071
2025-04-30 $25.73 $25.73 $25.60 $25.61 $25.61 5,551
2025-04-29 $25.67 $25.71 $25.56 $25.63 $25.63 6,000
2025-04-28 $25.76 $25.93 $25.25 $25.77 $25.77 6,902
2025-04-25 $25.88 $25.93 $25.78 $25.85 $25.85 13,275
2025-04-24 $25.78 $25.78 $25.55 $25.67 $25.67 22,693
2025-04-23 $25.95 $26.09 $25.85 $26.05 $26.05 13,637
2025-04-22 $26.42 $26.45 $26.21 $26.38 $26.38 44,040
2025-04-21 $26.54 $26.93 $26.54 $26.70 $26.70 16,261
2025-04-17 $26.58 $26.79 $26.55 $26.75 $26.75 6,191
2025-04-16 $26.89 $27.00 $26.66 $26.95 $26.95 43,767
2025-04-15 $26.60 $26.65 $26.49 $26.65 $26.65 49,927
2025-04-14 $26.61 $26.66 $26.47 $26.56 $26.56 13,179
2025-04-11 $27.30 $27.30 $26.81 $26.81 $26.81 12,036
2025-04-10 $27.37 $28.03 $27.37 $27.71 $27.71 23,923
2025-04-09 $29.13 $29.20 $27.08 $27.20 $27.20 57,848
2025-04-08 $28.14 $29.46 $28.02 $29.21 $29.21 16,506
2025-04-07 $29.14 $29.14 $27.85 $28.70 $28.70 42,291
2025-04-04 $27.64 $27.77 $27.55 $27.71 $27.71 8,653
2025-04-03 $26.36 $26.36 $26.14 $26.30 $26.30 11,963
2025-04-02 $25.85 $25.85 $25.73 $25.73 $25.73 3,548
2025-04-01 $25.85 $25.94 $25.74 $25.77 $25.77 5,741
2025-03-31 $26.04 $26.14 $25.84 $25.84 $25.84 5,353
2025-03-28 $25.52 $25.80 $25.52 $25.78 $25.78 11,785
2025-03-27 $25.31 $25.32 $25.24 $25.30 $25.30 5,191
2025-03-26 $25.37 $25.49 $25.34 $25.44 $25.44 18,985
2025-03-25 $25.33 $25.44 $25.33 $25.44 $25.27 11,426
2025-03-24 $25.68 $25.68 $25.31 $25.36 $25.20 23,256
2025-03-21 $25.53 $25.59 $25.45 $25.51 $25.51 2,988
2025-03-20 $25.36 $25.40 $25.33 $25.34 $25.34 1,837
2025-03-19 $25.14 $25.14 $25.14 $25.14 $25.14 1,966
2025-03-18 $24.99 $25.18 $24.98 $25.18 $25.18 8,888
2025-03-17 $25.30 $25.30 $25.00 $25.02 $25.02 3,411
2025-03-14 $25.56 $25.56 $25.46 $25.46 $25.46 1,928
2025-03-13 $26.05 $26.05 $25.88 $25.93 $25.93 1,404
2025-03-12 $25.85 $25.85 $25.79 $25.79 $25.79 751
2025-03-11 $25.95 $25.95 $25.92 $25.92 $25.92 546
2025-03-10 $25.90 $26.18 $25.90 $26.17 $26.17 1,898
2025-03-07 $25.57 $25.61 $25.54 $25.54 $25.54 1,661
2025-03-06 $25.39 $25.65 $25.38 $25.60 $25.60 3,867
2025-03-05 $25.63 $25.63 $25.43 $25.54 $25.54 6,797
2025-03-04 $26.48 $26.51 $26.18 $26.28 $26.28 56,545
2025-03-03 $26.23 $26.56 $26.05 $26.52 $26.52 4,065
2025-02-28 $26.29 $26.43 $26.26 $26.28 $26.28 4,836
2025-02-27 $25.73 $25.88 $25.68 $25.88 $25.88 2,005
2025-02-26 $25.20 $25.42 $25.20 $25.37 $25.37 113,654
2025-02-25 $25.64 $25.67 $25.59 $25.67 $25.67 42,478
2025-02-24 $25.56 $25.63 $25.55 $25.62 $25.62 4,738
2025-02-21 $25.10 $25.31 $25.06 $25.23 $25.23 7,655
2025-02-20 $25.22 $25.28 $25.10 $25.10 $25.10 7,350
2025-02-19 $25.35 $25.43 $25.35 $25.38 $25.38 4,578
2025-02-18 $25.32 $25.40 $25.32 $25.35 $25.35 9,736
2025-02-14 $25.59 $25.59 $25.49 $25.55 $25.55 7,434
2025-02-13 $26.02 $26.02 $25.68 $25.69 $25.69 36,283
2025-02-12 $26.03 $26.03 $25.84 $25.87 $25.87 25,526
2025-02-11 $26.05 $26.05 $25.98 $26.00 $26.00 13,833
2025-02-10 $25.99 $25.99 $25.86 $25.86 $25.86 2,837
2025-02-07 $26.00 $26.17 $25.89 $26.17 $26.17 4,127
2025-02-06 $26.24 $26.24 $26.12 $26.17 $26.17 5,334
2025-02-05 $26.25 $26.28 $26.16 $26.24 $26.24 33,968
2025-02-04 $26.35 $26.35 $26.11 $26.24 $26.24 35,337
2025-02-03 $26.92 $27.01 $26.49 $26.66 $26.66 15,779
2025-01-31 $26.22 $26.49 $26.18 $26.48 $26.48 11,325
2025-01-30 $26.30 $26.30 $26.07 $26.15 $26.15 4,721
2025-01-29 $26.49 $26.57 $26.42 $26.55 $26.55 1,934
2025-01-28 $26.91 $26.91 $26.56 $26.57 $26.57 4,230
2025-01-27 $26.71 $26.84 $26.71 $26.80 $26.80 19,308
2025-01-24 $26.37 $26.37 $26.26 $26.31 $26.31 30,969
2025-01-23 $26.55 $26.63 $26.46 $26.48 $26.48 10,241
2025-01-22 $26.55 $26.55 $26.44 $26.54 $26.54 33,122
2025-01-21 $26.64 $26.67 $26.50 $26.54 $26.54 20,440
2025-01-17 $26.95 $26.95 $26.63 $26.86 $26.86 18,707
2025-01-16 $26.89 $27.01 $26.89 $27.01 $27.01 19,078
2025-01-15 $27.04 $27.09 $26.97 $26.97 $26.97 26,014
2025-01-14 $27.34 $27.40 $27.27 $27.33 $27.33 17,188
2025-01-13 $27.82 $27.82 $27.62 $27.63 $27.63 19,377
2025-01-10 $27.26 $27.47 $27.26 $27.44 $27.44 23,522
2025-01-08 $27.02 $27.05 $26.94 $26.94 $26.94 6,406
2025-01-07 $26.62 $26.83 $26.59 $26.82 $26.82 13,073
2025-01-06 $26.44 $26.71 $26.38 $26.71 $26.71 11,358
2025-01-03 $26.70 $26.81 $26.70 $26.72 $26.72 19,390
2025-01-02 $26.85 $27.03 $26.84 $26.94 $26.94 10,428
2024-12-31 $26.78 $26.94 $26.78 $26.90 $26.90 18,888
2024-12-30 $26.71 $26.91 $26.71 $26.82 $26.82 27,043
2024-12-27 $26.55 $26.68 $26.55 $26.61 $26.61 4,409
2024-12-26 $26.58 $26.58 $26.44 $26.46 $26.46 9,842
2024-12-24 $26.52 $26.52 $26.36 $26.36 $26.36 3,462
2024-12-23 $26.59 $26.62 $26.42 $26.44 $26.44 11,198
2024-12-20 $27.06 $27.09 $26.81 $26.90 $26.57 11,916
2024-12-19 $26.86 $27.02 $26.86 $27.02 $26.69 5,539
2024-12-18 $26.45 $27.11 $26.45 $27.11 $26.78 33,020
2024-12-17 $26.58 $26.78 $26.46 $26.48 $26.16 27,682
2024-12-16 $26.33 $26.42 $26.33 $26.40 $26.09 5,126
2024-12-13 $26.22 $26.33 $26.22 $26.26 $25.94 12,689
2024-12-12 $26.25 $26.28 $26.15 $26.28 $25.96 12,771
2024-12-11 $26.19 $26.24 $26.13 $26.15 $25.83 16,064
2024-12-10 $26.15 $26.25 $26.15 $26.23 $25.92 2,875
2024-12-09 $25.78 $25.83 $25.62 $25.76 $25.45 38,534
2024-12-06 $26.22 $26.40 $26.22 $26.38 $26.06 50,849
2024-12-05 $26.28 $26.33 $26.25 $26.29 $25.98 58,902
2024-12-04 $26.50 $26.83 $26.42 $26.46 $26.14 82,256
2024-12-03 $26.65 $26.74 $26.51 $26.56 $26.24 25,798
2024-12-02 $26.63 $26.64 $26.53 $26.53 $26.21 18,030
2024-11-29 $26.94 $26.96 $26.65 $26.70 $26.70 9,429
2024-11-27 $26.55 $26.78 $26.55 $26.73 $26.73 8,799
2024-11-26 $26.65 $26.75 $26.65 $26.72 $26.72 12,643
2024-11-25 $26.45 $26.66 $26.45 $26.60 $26.60 19,218
2024-11-22 $26.69 $26.71 $26.61 $26.61 $26.61 3,281
2024-11-21 $26.64 $26.71 $26.59 $26.63 $26.63 18,548
2024-11-20 $26.57 $26.70 $26.56 $26.56 $26.56 19,201
2024-11-19 $26.52 $26.58 $26.46 $26.51 $26.51 7,689
2024-11-18 $26.63 $26.65 $26.45 $26.47 $26.47 15,057
2024-11-15 $26.73 $26.85 $26.73 $26.75 $26.75 9,078
2024-11-14 $26.63 $26.77 $26.63 $26.77 $26.77 3,067
2024-11-13 $26.47 $26.66 $26.47 $26.63 $26.63 8,349
2024-11-12 $26.32 $26.52 $26.32 $26.45 $26.45 15,433
2024-11-11 $25.93 $26.02 $25.86 $25.86 $25.86 6,630
2024-11-08 $25.50 $25.85 $25.50 $25.69 $25.69 34,133
2024-11-07 $25.25 $25.25 $25.06 $25.15 $25.15 51,781
2024-11-06 $12.88 $12.96 $12.83 $12.84 $25.69 7,413
2024-11-05 $12.71 $12.71 $12.67 $12.68 $25.36 5,853
2024-11-04 $12.82 $12.85 $12.77 $12.82 $25.64 11,094
2024-11-01 $12.81 $12.92 $12.81 $12.91 $25.82 6,267
2024-10-31 $12.90 $12.99 $12.90 $12.95 $25.90 9,235
2024-10-30 $12.84 $12.84 $12.78 $12.83 $25.65 4,570
2024-10-29 $12.69 $12.72 $12.67 $12.72 $25.44 4,097
2024-10-28 $12.70 $12.70 $12.64 $12.67 $25.34 8,494
2024-10-25 $12.70 $12.75 $12.64 $12.75 $25.50 6,375
2024-10-24 $12.69 $12.75 $12.69 $12.71 $25.42 5,824
2024-10-23 $12.69 $12.72 $12.62 $12.68 $25.36 5,357
2024-10-22 $12.63 $12.63 $12.59 $12.61 $25.22 2,473
2024-10-21 $12.56 $12.65 $12.56 $12.56 $25.12 7,680
2024-10-18 $12.43 $12.52 $12.43 $12.51 $25.02 8,129
2024-10-17 $12.64 $12.66 $12.60 $12.61 $25.21 2,544
2024-10-16 $12.58 $12.59 $12.53 $12.58 $25.16 14,640
2024-10-15 $12.55 $12.70 $12.55 $12.68 $25.36 30,553
2024-10-14 $12.43 $12.47 $12.36 $12.41 $24.81 5,451
2024-10-11 $12.50 $12.50 $12.36 $12.38 $24.76 3,434
2024-10-10 $12.41 $12.52 $12.41 $12.43 $24.86 2,671
2024-10-09 $12.53 $12.53 $12.44 $12.45 $24.91 4,065
2024-10-08 $12.40 $12.48 $12.38 $12.39 $24.78 4,104
2024-10-07 $12.10 $12.17 $12.06 $12.08 $24.16 9,213
2024-10-04 $12.26 $12.26 $12.18 $12.18 $12.18 31,185
2024-10-03 $12.35 $12.35 $12.26 $12.29 $12.29 13,791
2024-10-02 $12.09 $12.24 $12.09 $12.14 $12.14 26,615
2024-10-01 $12.43 $12.54 $12.35 $12.35 $12.35 32,523
2024-09-30 $12.31 $12.50 $12.31 $12.49 $12.49 31,268
2024-09-27 $12.23 $12.29 $12.19 $12.28 $12.28 25,872
2024-09-26 $12.21 $12.34 $12.19 $12.25 $12.25 40,084
2024-09-25 $12.65 $12.72 $12.63 $12.71 $12.71 6,883
2024-09-24 $12.79 $12.85 $12.68 $12.68 $12.55 9,239
2024-09-23 $13.16 $13.16 $13.11 $13.14 $13.01 4,645
2024-09-20 $13.21 $13.25 $13.21 $13.24 $13.24 17,757
2024-09-19 $13.29 $13.33 $13.19 $13.21 $13.21 19,226
2024-09-18 $13.44 $13.48 $13.31 $13.48 $13.48 6,487
2024-09-17 $13.43 $13.46 $13.38 $13.44 $13.44 6,547
2024-09-16 $13.48 $13.49 $13.45 $13.45 $13.45 7,136
2024-09-13 $13.47 $13.51 $13.47 $13.50 $13.50 18,213
2024-09-12 $13.60 $13.65 $13.52 $13.52 $13.52 7,346
2024-09-11 $13.77 $13.88 $13.65 $13.66 $13.66 13,364
2024-09-10 $13.78 $13.84 $13.74 $13.74 $13.74 10,864
2024-09-09 $13.72 $13.73 $13.67 $13.71 $13.71 7,899
2024-09-06 $13.59 $13.82 $13.59 $13.81 $13.81 8,008
2024-09-05 $13.58 $13.59 $13.53 $13.56 $13.56 13,180
2024-09-04 $13.58 $13.58 $13.50 $13.56 $13.56 32,219
2024-09-03 $13.41 $13.57 $13.41 $13.56 $13.56 36,989
2024-08-30 $13.27 $13.33 $13.26 $13.29 $13.29 13,376
2024-08-29 $13.30 $13.32 $13.25 $13.31 $13.31 15,344
2024-08-28 $13.26 $13.36 $13.26 $13.32 $13.32 9,209
2024-08-27 $13.26 $13.26 $13.22 $13.23 $13.23 8,157
2024-08-26 $13.20 $13.26 $13.20 $13.25 $13.25 3,357
2024-08-23 $13.23 $13.24 $13.11 $13.12 $13.12 16,504
2024-08-22 $13.23 $13.36 $13.23 $13.35 $13.35 16,848
2024-08-21 $13.22 $13.22 $13.16 $13.18 $13.18 10,940
2024-08-20 $13.18 $13.26 $13.18 $13.24 $13.24 16,056
2024-08-19 $13.19 $13.19 $13.10 $13.13 $13.13 10,365
2024-08-16 $13.33 $13.33 $13.24 $13.26 $13.26 6,450
2024-08-15 $13.48 $13.48 $13.38 $13.41 $13.41 5,678
2024-08-14 $13.47 $13.59 $13.47 $13.54 $13.54 4,608
2024-08-13 $13.56 $13.58 $13.47 $13.47 $13.47 4,728
2024-08-12 $13.65 $13.65 $13.56 $13.62 $13.62 3,701
2024-08-09 $13.67 $13.74 $13.63 $13.67 $13.67 32,735
2024-08-08 $13.86 $13.86 $13.73 $13.74 $13.74 4,889
2024-08-07 $13.81 $14.05 $13.80 $14.03 $14.03 9,985
2024-08-06 $14.28 $14.28 $14.02 $14.14 $14.14 9,604
2024-08-05 $14.54 $14.54 $14.12 $14.22 $14.22 47,885
2024-08-02 $13.84 $13.88 $13.80 $13.81 $13.81 7,849
2024-08-01 $13.40 $13.64 $13.40 $13.60 $13.60 9,721
2024-07-31 $13.38 $13.41 $13.33 $13.37 $13.37 3,811
2024-07-30 $13.61 $13.71 $13.61 $13.68 $13.68 7,539
2024-07-29 $13.58 $13.63 $13.58 $13.61 $13.61 129,740
2024-07-26 $13.58 $13.60 $13.55 $13.56 $13.56 5,339
2024-07-25 $13.81 $13.81 $13.60 $13.68 $13.68 16,946
2024-07-24 $13.49 $13.64 $13.49 $13.64 $13.64 14,453
2024-07-23 $13.45 $13.45 $13.41 $13.44 $13.44 5,019
2024-07-22 $13.42 $13.42 $13.31 $13.32 $13.32 25,346
2024-07-19 $13.32 $13.42 $13.32 $13.42 $13.42 8,810
2024-07-18 $13.22 $13.30 $13.19 $13.29 $13.29 4,081
2024-07-17 $13.08 $13.16 $13.08 $13.16 $13.16 5,261
2024-07-16 $13.04 $13.04 $12.94 $12.95 $12.95 6,956
2024-07-15 $12.93 $13.02 $12.93 $13.01 $13.01 15,109
2024-07-12 $12.90 $12.90 $12.84 $12.88 $12.88 7,030
2024-07-11 $12.87 $12.95 $12.85 $12.92 $12.92 11,117
2024-07-10 $13.03 $13.04 $13.00 $13.00 $13.00 6,104
2024-07-09 $13.14 $13.14 $13.06 $13.06 $13.06 128,566
2024-07-08 $13.09 $13.12 $13.09 $13.12 $13.12 1,627
2024-07-05 $13.16 $13.21 $13.11 $13.13 $13.13 7,753
2024-07-03 $13.28 $13.28 $13.16 $13.18 $13.18 8,115
2024-07-02 $13.42 $13.44 $13.36 $13.36 $13.36 4,460
2024-07-01 $13.36 $13.41 $13.34 $13.40 $13.40 30,631
2024-06-28 $13.37 $13.44 $13.37 $13.43 $13.43 14,561
2024-06-27 $13.39 $13.45 $13.39 $13.44 $13.44 6,466
2024-06-26 $13.46 $13.47 $13.43 $13.44 $13.44 3,589
2024-06-25 $13.60 $13.60 $13.57 $13.57 $13.41 2,050
2024-06-24 $13.46 $13.53 $13.44 $13.53 $13.37 8,502
2024-06-21 $13.52 $13.54 $13.52 $13.53 $13.37 1,436
2024-06-20 $13.42 $13.52 $13.42 $13.48 $13.48 15,779
2024-06-18 $13.50 $13.50 $13.43 $13.44 $13.44 5,174
2024-06-17 $13.64 $13.64 $13.54 $13.56 $13.56 14,946
2024-06-14 $13.74 $13.74 $13.65 $13.65 $13.65 8,833
2024-06-13 $13.67 $13.71 $13.65 $13.66 $13.66 7,838
2024-06-12 $13.61 $13.66 $13.54 $13.66 $13.66 16,849
2024-06-11 $13.82 $13.83 $13.77 $13.77 $13.77 7,757
2024-06-10 $13.76 $13.76 $13.69 $13.71 $13.71 24,667
2024-06-07 $13.69 $13.81 $13.69 $13.79 $13.79 26,980
2024-06-06 $13.61 $13.67 $13.61 $13.61 $13.61 27,652
2024-06-05 $13.77 $13.77 $13.69 $13.69 $13.69 8,725
2024-06-04 $13.94 $13.99 $13.90 $13.93 $13.93 35,871
2024-06-03 $13.67 $13.78 $13.66 $13.72 $13.72 31,439
2024-05-31 $13.88 $13.97 $13.86 $13.87 $13.87 38,642
2024-05-30 $13.77 $13.77 $13.69 $13.72 $13.72 11,626
2024-05-29 $13.68 $13.70 $13.66 $13.67 $13.67 22,170
2024-05-28 $13.43 $13.50 $13.43 $13.48 $13.48 8,687
2024-05-24 $13.47 $13.47 $13.44 $13.47 $13.47 11,369
2024-05-23 $13.34 $13.50 $13.33 $13.49 $13.49 8,164
2024-05-22 $13.33 $13.40 $13.33 $13.37 $13.37 4,222
2024-05-21 $13.33 $13.37 $13.32 $13.34 $13.34 4,710
2024-05-20 $13.26 $13.27 $13.24 $13.25 $13.25 26,487
2024-05-17 $13.22 $13.26 $13.19 $13.19 $13.19 5,246
2024-05-16 $13.28 $13.28 $13.23 $13.26 $13.26 9,521
2024-05-15 $13.35 $13.37 $13.27 $13.28 $13.28 14,688
2024-05-14 $13.44 $13.46 $13.40 $13.41 $13.41 74,529
2024-05-13 $13.48 $13.48 $13.45 $13.48 $13.48 4,960
2024-05-10 $13.53 $13.59 $13.53 $13.58 $13.58 5,153
2024-05-09 $13.67 $13.67 $13.60 $13.61 $13.61 14,178
2024-05-08 $13.67 $13.67 $13.63 $13.63 $13.63 2,850
2024-05-07 $13.62 $13.66 $13.62 $13.63 $13.63 13,853
2024-05-06 $13.54 $13.59 $13.54 $13.56 $13.56 10,231
2024-05-03 $13.56 $13.66 $13.56 $13.57 $13.57 24,184
2024-05-02 $13.85 $13.88 $13.65 $13.68 $13.68 223,664
2024-05-01 $14.01 $14.06 $14.01 $14.04 $14.04 4,470
2024-04-30 $13.96 $14.06 $13.96 $14.06 $14.06 23,041
2024-04-29 $13.93 $13.93 $13.86 $13.87 $13.87 5,107
2024-04-26 $14.06 $14.06 $13.99 $13.99 $13.99 9,684
2024-04-25 $14.31 $14.31 $14.15 $14.15 $14.15 7,445
2024-04-24 $14.12 $14.22 $14.12 $14.16 $14.16 8,667
2024-04-23 $14.27 $14.28 $14.21 $14.22 $14.22 63,568
2024-04-22 $14.49 $14.53 $14.32 $14.34 $14.34 23,174
2024-04-19 $14.49 $14.53 $14.46 $14.49 $14.49 11,344
2024-04-18 $14.39 $14.46 $14.35 $14.42 $14.42 84,755
2024-04-17 $14.41 $14.51 $14.41 $14.50 $14.50 96,724
2024-04-16 $14.49 $14.50 $14.41 $14.46 $14.46 38,131
2024-04-15 $14.08 $14.29 $14.08 $14.28 $14.28 23,270
2024-04-12 $14.05 $14.20 $14.02 $14.19 $14.19 27,713
2024-04-11 $13.84 $13.94 $13.84 $13.85 $13.85 6,435
2024-04-10 $13.92 $13.99 $13.92 $13.95 $13.95 32,671
2024-04-09 $13.77 $13.81 $13.75 $13.75 $13.75 7,131
2024-04-08 $13.83 $13.85 $13.82 $13.84 $13.84 15,440
2024-04-05 $13.98 $13.99 $13.90 $13.93 $13.93 12,895
2024-04-04 $13.76 $13.96 $13.75 $13.95 $13.95 25,562
2024-04-03 $13.95 $13.98 $13.87 $13.89 $13.89 23,714
2024-04-02 $13.91 $13.91 $13.86 $13.90 $13.90 8,001
2024-04-01 $13.90 $13.97 $13.85 $13.94 $13.94 16,690
2024-03-28 $13.97 $13.97 $13.93 $13.96 $13.96 26,533
2024-03-27 $14.05 $14.06 $14.02 $14.02 $14.02 314,536
2024-03-26 $13.98 $14.02 $13.98 $14.02 $14.02 8,356
2024-03-25 $14.02 $14.02 $14.00 $14.02 $14.02 14,236
2024-03-22 $14.02 $14.04 $14.00 $14.03 $14.03 14,115
2024-03-21 $13.85 $13.92 $13.84 $13.91 $13.91 10,708
2024-03-20 $14.06 $14.07 $13.92 $13.92 $13.92 16,998
2024-03-19 $14.24 $14.28 $14.18 $14.21 $14.09 15,055
2024-03-18 $14.04 $14.14 $14.04 $14.14 $14.02 11,157
2024-03-15 $14.10 $14.17 $14.10 $14.17 $14.05 24,157
2024-03-14 $13.96 $14.09 $13.96 $14.04 $13.92 24,013
2024-03-13 $13.98 $14.00 $13.96 $13.99 $13.87 42,179
2024-03-12 $13.99 $14.03 $13.94 $13.94 $13.82 30,136
2024-03-11 $14.11 $14.11 $14.05 $14.09 $13.97 14,976
2024-03-08 $14.04 $14.13 $14.02 $14.11 $13.99 23,850
2024-03-07 $14.13 $14.19 $14.09 $14.10 $13.98 13,449
2024-03-06 $14.17 $14.19 $14.12 $14.17 $14.05 21,328
2024-03-05 $14.34 $14.41 $14.31 $14.39 $14.26 29,385
2024-03-04 $14.21 $14.26 $14.21 $14.25 $14.13 7,930
2024-03-01 $14.28 $14.29 $14.20 $14.22 $14.10 10,057
2024-02-29 $14.33 $14.40 $14.32 $14.39 $14.26 11,975
2024-02-28 $14.33 $14.41 $14.33 $14.39 $14.27 64,863
2024-02-27 $14.19 $14.21 $14.19 $14.21 $14.09 5,150
2024-02-26 $14.22 $14.25 $14.22 $14.22 $14.10 59,552
2024-02-23 $14.18 $14.19 $14.15 $14.15 $14.15 7,868
2024-02-22 $14.16 $14.21 $14.14 $14.16 $14.16 13,558
2024-02-21 $14.30 $14.33 $14.26 $14.29 $14.29 25,301
2024-02-20 $14.29 $14.34 $14.29 $14.31 $14.31 7,528
2024-02-16 $14.32 $14.36 $14.28 $14.32 $14.32 3,583
2024-02-15 $14.43 $14.45 $14.38 $14.38 $14.38 10,994
2024-02-14 $14.47 $14.51 $14.42 $14.42 $14.42 63,253
2024-02-13 $14.56 $14.72 $14.55 $14.65 $14.65 11,257
2024-02-12 $14.47 $14.47 $14.31 $14.37 $14.37 60,188
2024-02-09 $14.59 $14.60 $14.48 $14.50 $14.50 6,712
2024-02-08 $14.54 $14.59 $14.54 $14.56 $14.56 11,309
2024-02-07 $14.49 $14.52 $14.45 $14.45 $14.45 49,840
2024-02-06 $14.60 $14.60 $14.49 $14.49 $14.49 19,159
2024-02-05 $14.86 $14.89 $14.78 $14.82 $14.82 36,958
2024-02-02 $14.83 $14.89 $14.82 $14.82 $14.82 36,855
2024-02-01 $14.80 $14.86 $14.79 $14.79 $14.79 16,771
2024-01-31 $14.87 $14.97 $14.81 $14.92 $14.92 32,004
2024-01-30 $14.91 $14.91 $14.84 $14.85 $14.85 62,521
2024-01-29 $14.73 $14.80 $14.71 $14.72 $14.72 17,809
2024-01-26 $14.73 $14.75 $14.68 $14.73 $14.73 18,029
2024-01-25 $14.69 $14.77 $14.69 $14.72 $14.72 26,520
2024-01-24 $14.68 $14.76 $14.66 $14.75 $14.75 35,554
2024-01-23 $14.94 $14.97 $14.90 $14.90 $14.90 30,198
2024-01-22 $15.06 $15.09 $15.00 $15.03 $15.03 85,940
2024-01-19 $15.00 $15.06 $14.89 $14.90 $14.90 26,521
2024-01-18 $15.09 $15.11 $15.04 $15.06 $15.06 72,581
2024-01-17 $15.25 $15.25 $15.17 $15.17 $15.17 131,544
2024-01-16 $14.86 $14.97 $14.83 $14.95 $14.95 32,739
2024-01-12 $14.51 $14.59 $14.48 $14.58 $14.58 36,826
2024-01-11 $14.61 $14.73 $14.61 $14.63 $14.63 16,988
2024-01-10 $14.69 $14.72 $14.68 $14.69 $14.69 33,479
2024-01-09 $14.68 $14.68 $14.63 $14.66 $14.66 32,990
2024-01-08 $14.60 $14.60 $14.44 $14.46 $14.46 30,526
2024-01-05 $14.49 $14.49 $14.38 $14.48 $14.48 49,319
2024-01-04 $14.47 $14.49 $14.43 $14.48 $14.48 298,171
2024-01-03 $14.50 $14.50 $14.39 $14.42 $14.42 38,238
2024-01-02 $14.32 $14.38 $14.30 $14.36 $14.36 20,123
2023-12-29 $14.14 $14.19 $14.12 $14.15 $14.15 35,457
2023-12-28 $14.17 $14.18 $14.09 $14.18 $14.18 15,875
2023-12-27 $14.31 $14.31 $14.26 $14.28 $14.28 39,097
2023-12-26 $14.34 $14.40 $14.34 $14.35 $14.35 287,726
2023-12-22 $14.46 $14.50 $14.44 $14.47 $14.47 44,427
2023-12-21 $14.45 $14.48 $14.38 $14.38 $14.38 24,230
2023-12-20 $14.48 $14.67 $14.48 $14.65 $14.65 8,901
2023-12-19 $14.66 $14.66 $14.59 $14.60 $14.60 21,754
2023-12-18 $14.71 $14.80 $14.71 $14.72 $14.72 3,103
2023-12-15 $14.68 $14.73 $14.63 $14.72 $14.72 15,055
2023-12-14 $14.69 $14.69 $14.62 $14.63 $14.63 16,207
2023-12-13 $15.09 $15.15 $14.83 $14.83 $14.83 12,585
2023-12-12 $15.02 $15.08 $14.99 $14.99 $14.99 5,506
2023-12-11 $15.06 $15.06 $14.99 $14.99 $14.99 25,669
2023-12-08 $15.09 $15.13 $15.04 $15.07 $15.07 27,837
2023-12-07 $15.05 $15.06 $15.00 $15.01 $15.01 37,771
2023-12-06 $14.98 $15.08 $14.97 $15.08 $15.08 25,458
2023-12-05 $15.08 $15.11 $15.04 $15.05 $15.05 11,568
2023-12-04 $14.92 $14.99 $14.89 $14.97 $14.97 65,421
2023-12-01 $14.96 $14.96 $14.78 $14.79 $14.79 13,563
2023-11-30 $14.87 $14.93 $14.83 $14.84 $14.84 34,181
2023-11-29 $14.85 $14.88 $14.78 $14.87 $14.87 42,171
2023-11-28 $14.83 $14.84 $14.75 $14.77 $14.77 24,550
2023-11-27 $14.88 $14.93 $14.88 $14.90 $14.90 36,104
2023-11-24 $14.90 $14.90 $14.82 $14.82 $14.82 16,025
2023-11-22 $14.82 $14.87 $14.82 $14.84 $14.84 25,628
2023-11-21 $14.76 $14.81 $14.71 $14.80 $14.80 37,576
2023-11-20 $14.78 $14.80 $14.67 $14.69 $14.69 28,685
2023-11-17 $14.88 $14.91 $14.87 $14.89 $14.89 31,033
2023-11-16 $14.82 $14.94 $14.82 $14.89 $14.89 11,957
2023-11-15 $14.75 $14.76 $14.66 $14.76 $14.76 48,732
2023-11-14 $15.04 $15.04 $14.84 $14.87 $14.87 119,859
2023-11-13 $15.30 $15.35 $15.22 $15.26 $15.26 55,486
2023-11-10 $15.37 $15.39 $15.25 $15.26 $15.26 159,413
2023-11-09 $15.22 $15.38 $15.21 $15.36 $15.36 323,181
2023-11-08 $15.22 $15.24 $15.18 $15.21 $15.21 27,189
2023-11-07 $15.24 $15.24 $15.11 $15.12 $15.12 28,588
2023-11-06 $15.00 $15.09 $15.00 $15.05 $15.05 25,945
2023-11-03 $15.29 $15.31 $15.16 $15.19 $15.19 602,286
2023-11-02 $15.53 $15.60 $15.50 $15.50 $15.50 123,086
2023-11-01 $15.95 $15.95 $15.78 $15.79 $15.79 45,709
2023-10-31 $15.99 $16.06 $15.93 $15.94 $15.94 230,245
2023-10-30 $15.78 $15.89 $15.73 $15.84 $15.84 52,831
2023-10-27 $15.82 $16.02 $15.82 $15.98 $15.98 251,823
2023-10-26 $16.05 $16.05 $15.93 $15.99 $15.99 264,085
2023-10-25 $15.84 $15.91 $15.80 $15.88 $15.88 525,372
2023-10-24 $15.85 $15.85 $15.66 $15.68 $15.68 31,793
2023-10-23 $16.01 $16.05 $15.82 $15.89 $15.89 394,912
2023-10-20 $15.78 $15.87 $15.76 $15.86 $15.86 28,717
2023-10-19 $15.61 $15.68 $15.56 $15.66 $15.66 43,481
2023-10-18 $15.51 $15.60 $15.47 $15.56 $15.56 97,665
2023-10-17 $15.40 $15.40 $15.26 $15.33 $15.33 159,004
2023-10-16 $15.38 $15.40 $15.27 $15.29 $15.29 4,888
2023-10-13 $15.41 $15.44 $15.40 $15.41 $15.41 36,655
2023-10-12 $15.12 $15.35 $15.12 $15.34 $15.34 22,604
2023-10-11 $15.15 $15.22 $15.12 $15.17 $15.17 77,603
2023-10-10 $15.37 $15.37 $15.24 $15.25 $15.25 37,184
2023-10-09 $15.60 $15.63 $15.48 $15.48 $15.48 34,293
2023-10-06 $15.62 $15.62 $15.37 $15.39 $15.39 47,654
2023-10-05 $15.69 $15.72 $15.61 $15.63 $15.63 27,841
2023-10-04 $15.68 $15.71 $15.63 $15.66 $15.66 82,704
2023-10-03 $15.59 $15.64 $15.52 $15.63 $15.63 37,646
2023-10-02 $15.36 $15.46 $15.36 $15.43 $15.43 30,646
2023-09-29 $15.20 $15.35 $15.16 $15.34 $15.34 69,719
2023-09-28 $15.47 $15.47 $15.33 $15.35 $15.35 104,406
2023-09-27 $15.31 $15.44 $15.31 $15.36 $15.36 167,661
2023-09-26 $15.33 $15.41 $15.30 $15.40 $15.40 43,828
2023-09-25 $15.20 $15.21 $15.17 $15.18 $15.18 44,431
2023-09-22 $15.05 $15.11 $15.02 $15.11 $15.11 48,716
2023-09-21 $15.24 $15.28 $15.23 $15.27 $15.27 47,786
2023-09-20 $14.87 $15.02 $14.87 $15.02 $15.02 7,822
2023-09-19 $15.04 $15.11 $15.03 $15.08 $14.95 29,208
2023-09-18 $15.07 $15.07 $14.97 $14.99 $14.86 46,342
2023-09-15 $14.90 $14.98 $14.89 $14.97 $14.84 15,252
2023-09-14 $14.91 $14.93 $14.86 $14.90 $14.77 38,150
2023-09-13 $15.02 $15.02 $14.96 $15.00 $14.87 21,463
2023-09-12 $15.08 $15.08 $14.94 $14.97 $14.84 27,454
2023-09-11 $14.97 $14.99 $14.93 $14.93 $14.80 53,286
2023-09-08 $15.12 $15.12 $15.07 $15.11 $15.11 58,433
2023-09-07 $15.09 $15.15 $15.09 $15.12 $15.12 181,053
2023-09-06 $14.88 $14.96 $14.86 $14.95 $14.95 25,596
2023-09-05 $14.83 $14.87 $14.83 $14.86 $14.86 15,481
2023-09-01 $14.69 $14.77 $14.67 $14.73 $14.73 31,395
2023-08-31 $14.86 $14.91 $14.84 $14.90 $14.90 150,952
2023-08-30 $14.73 $14.76 $14.69 $14.73 $14.73 36,297
2023-08-29 $14.83 $14.83 $14.65 $14.71 $14.71 52,186
2023-08-28 $14.88 $14.88 $14.85 $14.85 $14.85 31,718
2023-08-25 $15.02 $15.10 $14.97 $15.00 $15.00 63,903
2023-08-24 $14.89 $15.00 $14.87 $14.99 $14.99 35,273
2023-08-23 $15.03 $15.03 $14.92 $14.94 $14.94 48,050
2023-08-22 $15.08 $15.20 $15.07 $15.16 $15.16 18,785
2023-08-21 $15.22 $15.23 $15.13 $15.15 $15.15 70,584
2023-08-18 $15.21 $15.24 $15.14 $15.16 $15.16 123,958
2023-08-17 $14.90 $15.07 $14.90 $15.06 $15.06 98,877
2023-08-16 $15.07 $15.11 $14.99 $15.11 $15.11 136,687
2023-08-15 $14.84 $14.97 $14.84 $14.94 $14.94 52,094
2023-08-14 $14.89 $14.90 $14.77 $14.79 $14.79 21,742
2023-08-11 $14.65 $14.74 $14.65 $14.72 $14.72 25,672
2023-08-10 $14.40 $14.50 $14.30 $14.48 $14.48 42,744
2023-08-09 $14.48 $14.57 $14.47 $14.51 $14.51 86,936
2023-08-08 $14.57 $14.65 $14.53 $14.53 $14.53 85,607
2023-08-07 $14.37 $14.42 $14.37 $14.37 $14.37 14,845
2023-08-04 $14.30 $14.35 $14.21 $14.34 $14.34 73,623
2023-08-03 $14.34 $14.35 $14.28 $14.32 $14.32 61,310
2023-08-02 $14.30 $14.41 $14.30 $14.38 $14.38 65,271
2023-08-01 $14.00 $14.04 $13.98 $14.03 $14.03 5,435
2023-07-31 $13.88 $13.88 $13.84 $13.86 $13.86 4,080
2023-07-28 $13.94 $13.94 $13.84 $13.87 $13.87 41,954
2023-07-27 $14.02 $14.21 $14.02 $14.20 $14.20 130,934
2023-07-26 $14.11 $14.11 $13.98 $14.01 $14.01 85,942
2023-07-25 $14.02 $14.09 $14.02 $14.09 $14.09 17,332
2023-07-24 $14.35 $14.36 $14.17 $14.21 $14.21 105,517
2023-07-21 $14.38 $14.40 $14.36 $14.40 $14.40 18,981
2023-07-20 $14.32 $14.39 $14.31 $14.38 $14.38 59,123
2023-07-19 $14.20 $14.27 $14.15 $14.26 $14.26 56,433
2023-07-18 $14.20 $14.27 $14.20 $14.23 $14.23 167,727
2023-07-17 $14.17 $14.17 $14.13 $14.13 $14.13 1,565
2023-07-14 $14.08 $14.15 $14.08 $14.15 $14.15 17,332
2023-07-13 $14.12 $14.13 $14.03 $14.05 $14.05 26,264
2023-07-12 $14.33 $14.34 $14.23 $14.25 $14.25 50,773
2023-07-11 $14.57 $14.65 $14.56 $14.56 $14.56 73,164
2023-07-10 $14.82 $14.82 $14.70 $14.72 $14.72 21,535
2023-07-07 $14.81 $14.83 $14.64 $14.69 $14.69 18,485
2023-07-06 $14.79 $14.92 $14.79 $14.89 $14.89 34,985
2023-07-05 $14.57 $14.59 $14.56 $14.58 $14.58 2,163
2023-07-03 $14.49 $14.49 $14.44 $14.49 $14.49 5,641
2023-06-30 $14.60 $14.64 $14.59 $14.63 $14.63 53,593
2023-06-29 $14.80 $14.80 $14.76 $14.76 $14.76 2,806
2023-06-28 $14.70 $14.70 $14.66 $14.67 $14.67 4,842
2023-06-27 $14.59 $14.63 $14.57 $14.58 $14.58 37,569
2023-06-26 $14.71 $14.74 $14.66 $14.72 $14.72 16,883
2023-06-23 $14.73 $14.80 $14.73 $14.77 $14.77 32,668
2023-06-22 $14.58 $14.59 $14.54 $14.56 $14.56 46,198
2023-06-21 $14.50 $14.54 $14.48 $14.49 $14.49 6,045
2023-06-20 $14.49 $14.60 $14.49 $14.58 $14.43 43,480
2023-06-16 $14.23 $14.31 $14.23 $14.31 $14.31 18,207
2023-06-15 $14.31 $14.31 $14.22 $14.23 $14.23 47,066
2023-06-14 $14.46 $14.46 $14.33 $14.36 $14.36 12,959
2023-06-13 $14.47 $14.49 $14.42 $14.47 $14.47 36,261
2023-06-12 $14.61 $14.63 $14.59 $14.60 $14.60 10,904
2023-06-09 $14.62 $14.63 $14.58 $14.63 $14.63 6,047
2023-06-08 $14.72 $14.72 $14.69 $14.69 $14.69 11,055
2023-06-07 $14.67 $14.80 $14.67 $14.79 $14.79 18,559
2023-06-06 $14.84 $14.84 $14.71 $14.71 $14.71 20,110
2023-06-05 $14.87 $14.91 $14.84 $14.84 $14.84 16,033
2023-06-02 $14.83 $14.85 $14.80 $14.83 $14.83 76,425
2023-06-01 $15.34 $15.34 $15.09 $15.09 $15.09 34,884
2023-05-31 $15.37 $15.47 $15.34 $15.35 $15.35 44,699
2023-05-30 $15.07 $15.25 $15.07 $15.23 $15.23 13,171
2023-05-26 $15.11 $15.11 $15.01 $15.03 $15.03 30,732
2023-05-25 $15.26 $15.32 $15.26 $15.30 $15.30 7,429
2023-05-24 $15.17 $15.27 $15.17 $15.26 $15.26 18,074
2023-05-23 $15.03 $15.16 $15.02 $15.16 $15.16 21,042
2023-05-22 $14.87 $14.92 $14.86 $14.92 $14.92 8,913
2023-05-19 $15.01 $15.05 $15.00 $15.04 $15.04 8,932
2023-05-18 $15.07 $15.08 $15.04 $15.04 $15.04 9,822
2023-05-17 $15.02 $15.04 $14.96 $14.96 $14.96 2,502
2023-05-16 $14.98 $15.03 $14.97 $15.02 $15.02 8,561
2023-05-15 $15.04 $15.06 $14.89 $14.92 $14.92 144,595
2023-05-12 $15.10 $15.21 $15.10 $15.18 $15.18 22,240
2023-05-11 $15.10 $15.10 $15.00 $15.02 $15.02 13,686
2023-05-10 $14.93 $15.01 $14.91 $14.94 $14.94 8,282
2023-05-09 $14.96 $14.97 $14.93 $14.94 $14.94 176,184
2023-05-08 $14.79 $14.87 $14.78 $14.85 $14.85 35,489
2023-05-05 $14.97 $14.97 $14.84 $14.84 $14.84 13,382
2023-05-04 $15.03 $15.08 $15.02 $15.04 $15.04 16,506
2023-05-03 $15.14 $15.17 $15.08 $15.17 $15.17 66,047
2023-05-02 $15.03 $15.18 $15.03 $15.13 $15.13 49,532
2023-05-01 $14.98 $15.00 $14.88 $14.98 $14.98 37,836
2023-04-28 $15.01 $15.01 $14.90 $14.90 $14.90 19,057
2023-04-27 $15.14 $15.14 $14.99 $15.01 $15.01 60,262
2023-04-26 $15.12 $15.21 $15.08 $15.21 $15.21 43,376
2023-04-25 $15.22 $15.31 $15.20 $15.30 $15.30 135,144
2023-04-24 $15.02 $15.05 $14.98 $15.02 $15.02 51,201
2023-04-21 $14.93 $15.04 $14.93 $14.96 $14.96 79,067
2023-04-20 $14.84 $14.86 $14.75 $14.83 $14.83 46,305
2023-04-19 $14.80 $14.83 $14.78 $14.81 $14.81 90,583
2023-04-18 $14.61 $14.67 $14.60 $14.64 $14.64 7,516
2023-04-17 $14.64 $14.67 $14.61 $14.62 $14.62 4,073
2023-04-14 $14.63 $14.73 $14.61 $14.69 $14.69 25,929
2023-04-13 $14.65 $14.65 $14.58 $14.59 $14.59 45,294
2023-04-12 $14.70 $14.82 $14.69 $14.81 $14.81 8,565
2023-04-11 $14.68 $14.69 $14.64 $14.69 $14.69 103,911
2023-04-10 $14.84 $14.86 $14.77 $14.77 $14.77 10,233
2023-04-06 $14.87 $14.90 $14.78 $14.80 $14.80 29,699
2023-04-05 $14.76 $14.89 $14.76 $14.84 $14.84 29,334
2023-04-04 $14.73 $14.78 $14.71 $14.71 $14.71 24,360
2023-04-03 $14.75 $14.79 $14.70 $14.71 $14.71 68,565
2023-03-31 $14.72 $14.79 $14.70 $14.74 $14.74 70,760
2023-03-30 $14.72 $14.77 $14.70 $14.72 $14.72 94,320
2023-03-29 $14.89 $14.95 $14.84 $14.88 $14.88 55,977
2023-03-28 $15.00 $15.00 $14.92 $14.92 $14.92 64,488
2023-03-27 $15.13 $15.19 $15.11 $15.11 $15.11 51,237
2023-03-24 $15.10 $15.14 $15.02 $15.02 $15.02 36,686
2023-03-23 $14.92 $15.05 $14.81 $14.99 $14.99 37,250
2023-03-22 $15.13 $15.37 $14.97 $15.19 $15.19 44,912
2023-03-21 $15.31 $15.39 $15.27 $15.32 $15.26 133,323
2023-03-20 $15.53 $15.57 $15.41 $15.46 $15.40 32,751
2023-03-17 $15.42 $15.55 $15.41 $15.49 $15.49 21,112
2023-03-16 $15.68 $15.68 $15.40 $15.40 $15.40 65,069
2023-03-15 $15.71 $15.78 $15.64 $15.65 $15.65 171,469
2023-03-14 $15.38 $15.43 $15.33 $15.35 $15.35 70,490
2023-03-13 $15.46 $15.46 $15.27 $15.38 $15.38 111,795
2023-03-10 $15.34 $15.40 $15.23 $15.40 $15.40 145,548
2023-03-09 $15.14 $15.34 $15.11 $15.33 $15.33 136,844
2023-03-08 $15.04 $15.04 $14.95 $14.98 $14.98 105,446
2023-03-07 $14.88 $15.04 $14.88 $15.04 $15.04 183,647
2023-03-06 $14.73 $14.78 $14.68 $14.77 $14.77 34,812
2023-03-03 $14.82 $14.82 $14.71 $14.72 $14.72 48,455
2023-03-02 $14.99 $14.99 $14.83 $14.85 $14.85 35,051
2023-03-01 $14.85 $14.93 $14.82 $14.89 $14.89 65,173
2023-02-28 $15.19 $15.25 $15.11 $15.25 $15.25 56,814
2023-02-27 $15.09 $15.13 $15.09 $15.11 $15.11 38,995
2023-02-24 $15.18 $15.25 $15.13 $15.18 $15.18 188,236
2023-02-23 $14.76 $14.95 $14.76 $14.87 $14.87 46,624
2023-02-22 $14.87 $14.96 $14.86 $14.93 $14.93 386,375
2023-02-21 $14.77 $14.86 $14.73 $14.86 $14.86 23,663
2023-02-17 $14.65 $14.70 $14.63 $14.65 $14.65 64,143
2023-02-16 $14.58 $14.59 $14.43 $14.51 $14.51 14,619
2023-02-15 $14.57 $14.61 $14.50 $14.50 $14.50 11,199
2023-02-14 $14.44 $14.48 $14.32 $14.39 $14.39 29,137
2023-02-13 $14.42 $14.43 $14.32 $14.34 $14.34 102,807
2023-02-10 $14.39 $14.51 $14.39 $14.45 $14.45 128,129
2023-02-09 $14.17 $14.36 $14.17 $14.30 $14.30 26,210
2023-02-08 $14.31 $14.43 $14.31 $14.37 $14.37 29,369
2023-02-07 $14.39 $14.48 $14.31 $14.35 $14.35 51,461
2023-02-06 $14.48 $14.51 $14.39 $14.42 $14.42 146,065
2023-02-03 $14.14 $14.24 $14.08 $14.22 $14.22 40,850
2023-02-02 $13.88 $14.01 $13.88 $13.95 $13.95 60,361
2023-02-01 $13.97 $14.05 $13.82 $13.87 $13.87 291,682
2023-01-31 $14.12 $14.14 $14.03 $14.03 $14.03 35,011
2023-01-30 $13.96 $14.01 $13.92 $14.00 $14.00 51,455
2023-01-27 $13.70 $13.76 $13.69 $13.73 $13.73 238,076
2023-01-26 $13.66 $13.74 $13.65 $13.65 $13.65 23,911
2023-01-25 $13.91 $13.93 $13.79 $13.79 $13.79 44,269
2023-01-24 $13.85 $13.86 $13.79 $13.79 $13.79 27,146
2023-01-23 $13.87 $13.88 $13.74 $13.79 $13.79 71,624
2023-01-20 $14.04 $14.04 $13.90 $13.91 $13.91 33,426
2023-01-19 $14.12 $14.15 $14.06 $14.10 $14.10 40,917
2023-01-18 $13.99 $14.21 $13.97 $14.21 $14.21 23,795
2023-01-17 $14.12 $14.17 $14.10 $14.12 $14.12 63,614
2023-01-13 $14.15 $14.15 $14.01 $14.02 $14.02 129,235
2023-01-12 $14.18 $14.29 $14.10 $14.13 $14.13 75,477
2023-01-11 $14.26 $14.28 $14.18 $14.18 $14.18 76,434
2023-01-10 $14.29 $14.34 $14.24 $14.24 $14.24 43,165
2023-01-09 $14.26 $14.35 $14.23 $14.34 $14.34 117,858
2023-01-06 $14.64 $14.72 $14.44 $14.44 $14.44 102,842
2023-01-05 $14.84 $14.85 $14.73 $14.74 $14.74 208,842
2023-01-04 $14.87 $14.96 $14.68 $14.68 $14.68 183,269
2023-01-03 $15.09 $15.17 $14.99 $15.15 $15.15 78,959
2022-12-30 $15.20 $15.32 $15.12 $15.28 $15.28 103,318
2022-12-29 $15.16 $15.16 $15.05 $15.06 $15.06 23,939
2022-12-28 $15.12 $15.33 $15.12 $15.33 $15.33 41,702
2022-12-27 $15.20 $15.20 $15.02 $15.08 $15.08 307,882
2022-12-23 $15.34 $15.37 $15.28 $15.31 $15.31 30,936
2022-12-22 $15.21 $15.40 $15.21 $15.28 $15.28 74,549
2022-12-21 $15.34 $15.40 $15.22 $15.22 $15.15 38,664
2022-12-20 $15.42 $15.42 $15.30 $15.37 $15.30 78,543
2022-12-19 $15.25 $15.38 $15.25 $15.33 $15.26 67,025
2022-12-16 $15.35 $15.37 $15.27 $15.36 $15.36 54,578
2022-12-15 $15.13 $15.41 $15.13 $15.39 $15.39 67,025
2022-12-14 $15.08 $15.14 $15.00 $15.04 $15.04 53,246
2022-12-13 $14.85 $15.08 $14.82 $15.06 $15.06 99,122
2022-12-12 $15.16 $15.28 $15.15 $15.15 $15.15 65,200
2022-12-09 $14.98 $15.11 $14.97 $15.10 $15.10 53,875
2022-12-08 $15.00 $15.07 $14.97 $15.03 $15.03 128,592
2022-12-07 $15.16 $15.24 $15.13 $15.17 $15.17 50,299
2022-12-06 $15.01 $15.13 $15.01 $15.08 $15.08 348,208
2022-12-05 $14.90 $15.11 $14.90 $15.07 $15.07 76,240
2022-12-02 $15.09 $15.09 $14.86 $14.91 $14.91 110,575
2022-12-01 $14.85 $15.00 $14.85 $14.96 $14.96 114,157
2022-11-30 $15.01 $15.11 $14.84 $14.89 $14.89 181,169
2022-11-29 $15.34 $15.37 $15.28 $15.33 $15.33 457,772
2022-11-28 $15.68 $15.69 $15.52 $15.67 $15.67 68,237
2022-11-25 $15.56 $15.61 $15.56 $15.61 $15.61 72,917
2022-11-23 $15.65 $15.65 $15.52 $15.52 $15.52 516,349
2022-11-22 $15.74 $15.76 $15.65 $15.65 $15.65 350,681
2022-11-21 $15.69 $15.76 $15.67 $15.68 $15.68 127,666
2022-11-18 $15.42 $15.54 $15.42 $15.48 $15.48 161,084
2022-11-17 $15.69 $15.70 $15.38 $15.38 $15.38 104,888
2022-11-16 $15.30 $15.44 $15.30 $15.42 $15.42 210,385
2022-11-15 $15.03 $15.27 $15.02 $15.18 $15.18 426,334
2022-11-14 $15.51 $15.57 $15.42 $15.52 $15.52 191,022
2022-11-11 $15.54 $15.58 $15.41 $15.45 $15.45 280,854
2022-11-10 $16.00 $16.07 $15.85 $15.86 $15.86 587,494
2022-11-09 $16.29 $16.47 $16.23 $16.45 $16.45 137,119
2022-11-08 $16.27 $16.31 $16.09 $16.17 $16.17 162,627
2022-11-07 $16.19 $16.33 $16.15 $16.30 $16.30 176,583
2022-11-04 $16.38 $16.54 $16.29 $16.29 $16.29 305,497
2022-11-03 $17.23 $17.23 $16.94 $17.01 $17.01 475,063
2022-11-02 $16.91 $17.11 $16.71 $17.11 $17.11 547,978
2022-11-01 $16.80 $17.01 $16.79 $16.96 $16.96 436,733
2022-10-31 $17.39 $17.39 $17.23 $17.25 $17.25 197,523
2022-10-28 $17.36 $17.37 $17.19 $17.19 $17.19 102,985
2022-10-27 $17.09 $17.12 $16.94 $17.09 $17.09 204,216
2022-10-26 $17.22 $17.22 $16.83 $16.98 $16.98 161,657
2022-10-25 $17.39 $17.39 $17.22 $17.24 $17.24 227,688
2022-10-24 $17.36 $17.60 $17.36 $17.39 $17.39 220,846
2022-10-21 $17.07 $17.10 $16.74 $16.76 $16.76 240,655
2022-10-20 $17.02 $17.03 $16.75 $17.02 $17.02 113,826
2022-10-19 $17.07 $17.18 $17.00 $17.14 $17.14 180,518
2022-10-18 $16.64 $16.93 $16.62 $16.81 $16.81 225,502
2022-10-17 $16.95 $16.95 $16.76 $16.83 $16.83 170,098
2022-10-14 $16.92 $17.30 $16.92 $17.27 $17.27 121,326
2022-10-13 $17.56 $17.60 $16.94 $17.04 $17.04 320,392
2022-10-12 $17.09 $17.13 $17.00 $17.07 $17.07 174,993
2022-10-11 $17.02 $17.15 $16.90 $17.11 $17.11 231,462
2022-10-10 $16.72 $16.88 $16.70 $16.84 $16.84 520,970
2022-10-07 $16.42 $16.62 $16.39 $16.61 $16.61 164,797
2022-10-06 $16.20 $16.26 $16.12 $16.25 $16.25 66,593
2022-10-05 $16.19 $16.32 $16.09 $16.14 $16.14 182,784
2022-10-04 $16.31 $16.34 $16.10 $16.14 $16.14 755,704
2022-10-03 $16.89 $16.94 $16.66 $16.72 $16.72 938,334
2022-09-30 $16.99 $16.99 $16.81 $16.96 $16.96 430,301
2022-09-29 $16.81 $17.05 $16.81 $16.89 $16.89 848,513
2022-09-28 $16.80 $16.84 $16.49 $16.53 $16.53 711,383
2022-09-27 $16.54 $16.75 $16.44 $16.67 $16.67 338,579
2022-09-26 $16.60 $16.69 $16.47 $16.64 $16.64 491,809
2022-09-23 $16.39 $16.54 $16.34 $16.46 $16.46 495,707
2022-09-22 $16.00 $16.10 $15.96 $16.04 $16.04 183,281
2022-09-21 $15.83 $15.98 $15.72 $15.97 $15.97 170,748
2022-09-20 $15.72 $15.77 $15.65 $15.70 $15.70 96,863
2022-09-19 $15.83 $15.83 $15.62 $15.64 $15.64 499,821
2022-09-16 $15.72 $15.82 $15.65 $15.70 $15.70 341,108
2022-09-15 $15.50 $15.57 $15.40 $15.54 $15.54 89,199
2022-09-14 $15.37 $15.42 $15.33 $15.37 $15.37 254,787
2022-09-13 $15.27 $15.47 $15.24 $15.43 $15.43 110,288
2022-09-12 $15.06 $15.10 $14.96 $14.97 $14.97 246,958
2022-09-09 $15.31 $15.31 $15.18 $15.22 $15.22 65,317
2022-09-08 $15.51 $15.56 $15.43 $15.45 $15.45 128,208
2022-09-07 $15.56 $15.57 $15.35 $15.37 $15.37 141,456
2022-09-06 $15.35 $15.49 $15.35 $15.47 $15.47 162,789
2022-09-02 $15.20 $15.34 $15.13 $15.31 $15.31 92,370
2022-09-01 $15.18 $15.31 $15.15 $15.15 $15.15 598,555
2022-08-31 $14.97 $15.06 $14.89 $15.06 $15.06 122,779
2022-08-30 $14.88 $15.15 $14.88 $15.09 $15.09 225,839
2022-08-29 $14.92 $14.93 $14.82 $14.93 $14.93 137,623
2022-08-26 $14.51 $14.84 $14.48 $14.83 $14.83 139,320
2022-08-25 $14.80 $14.80 $14.61 $14.62 $14.62 80,100
2022-08-24 $15.05 $15.05 $14.84 $14.93 $14.93 101,149
2022-08-23 $15.00 $15.02 $14.88 $14.92 $14.92 52,058
2022-08-22 $15.00 $15.05 $14.96 $15.00 $15.00 107,478
2022-08-19 $14.82 $14.92 $14.82 $14.87 $14.87 119,410
2022-08-18 $14.65 $14.73 $14.65 $14.68 $14.68 45,834
2022-08-17 $14.61 $14.62 $14.52 $14.59 $14.59 37,772
2022-08-16 $14.55 $14.56 $14.49 $14.52 $14.52 18,292
2022-08-15 $14.56 $14.62 $14.49 $14.51 $14.51 65,744
2022-08-12 $14.59 $14.60 $14.44 $14.44 $14.44 40,737
2022-08-11 $14.55 $14.61 $14.41 $14.61 $14.61 108,093
2022-08-10 $14.75 $14.80 $14.64 $14.65 $14.65 92,626
2022-08-09 $14.79 $14.88 $14.76 $14.85 $14.85 46,155
2022-08-08 $14.80 $14.83 $14.70 $14.80 $14.80 326,759
2022-08-05 $14.92 $14.92 $14.79 $14.80 $14.80 183,459
2022-08-04 $14.84 $14.87 $14.78 $14.81 $14.81 55,026
2022-08-03 $15.01 $15.07 $14.90 $14.93 $14.93 111,186
2022-08-02 $15.10 $15.12 $14.88 $15.05 $15.05 45,937
2022-08-01 $14.97 $15.03 $14.87 $14.95 $14.95 138,167
2022-07-29 $14.94 $15.01 $14.68 $14.82 $14.82 480,437
2022-07-28 $14.80 $14.95 $14.74 $14.76 $14.76 692,783
2022-07-27 $14.99 $15.04 $14.80 $14.84 $14.84 93,712
2022-07-26 $14.99 $15.13 $14.98 $15.12 $15.12 60,388
2022-07-25 $15.02 $15.05 $14.97 $14.98 $14.98 29,202
2022-07-22 $14.93 $15.10 $14.92 $15.05 $15.05 66,930
2022-07-21 $15.03 $15.03 $14.88 $14.88 $14.88 81,801
2022-07-20 $15.05 $15.13 $15.02 $15.08 $15.08 154,402
2022-07-19 $15.06 $15.10 $14.98 $14.99 $14.99 170,690
2022-07-18 $15.12 $15.26 $15.05 $15.25 $15.25 166,804
2022-07-15 $15.44 $15.56 $15.35 $15.35 $15.35 120,668
2022-07-14 $15.46 $15.59 $15.42 $15.44 $15.44 322,227
2022-07-13 $15.50 $15.50 $15.23 $15.31 $15.31 381,306
2022-07-12 $15.26 $15.32 $15.18 $15.27 $15.27 144,943
2022-07-11 $15.19 $15.26 $15.13 $15.21 $15.21 238,497
2022-07-08 $14.84 $14.90 $14.75 $14.80 $14.80 30,686
2022-07-07 $14.90 $14.90 $14.73 $14.79 $14.79 285,564
2022-07-06 $15.11 $15.30 $15.07 $15.10 $15.10 245,697
2022-07-05 $15.21 $15.26 $15.01 $15.01 $15.01 183,417
2022-07-01 $14.98 $15.07 $14.90 $14.90 $14.90 89,659
2022-06-30 $14.95 $15.02 $14.78 $14.80 $14.80 100,273
2022-06-29 $14.70 $14.78 $14.68 $14.74 $14.74 63,263
2022-06-28 $14.49 $14.69 $14.42 $14.66 $14.66 97,707
2022-06-27 $14.53 $14.61 $14.50 $14.59 $14.59 81,249
2022-06-24 $14.78 $14.80 $14.58 $14.58 $14.58 166,415
2022-06-23 $14.98 $15.09 $14.88 $14.94 $14.94 66,673
2022-06-22 $15.03 $15.04 $14.90 $15.00 $15.00 100,117
2022-06-21 $14.76 $14.78 $14.68 $14.72 $14.72 239,168
2022-06-17 $14.88 $15.07 $14.84 $14.96 $14.96 212,410
2022-06-16 $15.03 $15.13 $14.97 $15.02 $15.02 323,196
2022-06-15 $14.72 $14.78 $14.49 $14.59 $14.59 370,093
2022-06-14 $14.85 $14.88 $14.73 $14.76 $14.76 442,864
2022-06-13 $14.88 $15.05 $14.78 $15.00 $15.00 444,937
2022-06-10 $14.37 $14.52 $14.34 $14.49 $14.49 287,526
2022-06-09 $14.13 $14.35 $14.10 $14.35 $14.35 94,982
2022-06-08 $14.02 $14.04 $13.95 $14.00 $14.00 82,996
2022-06-07 $14.20 $14.22 $14.05 $14.06 $14.06 131,224
2022-06-06 $13.95 $14.15 $13.91 $14.13 $14.13 614,866
2022-06-03 $14.09 $14.22 $14.09 $14.21 $14.21 125,200
2022-06-02 $14.14 $14.18 $13.95 $13.95 $13.95 95,044
2022-06-01 $14.03 $14.27 $14.02 $14.22 $14.22 387,548
2022-05-31 $13.95 $14.11 $13.93 $14.11 $14.11 298,759
2022-05-27 $14.37 $14.42 $14.30 $14.30 $14.30 127,766
2022-05-26 $14.73 $14.74 $14.45 $14.49 $14.49 295,175
2022-05-25 $14.84 $14.85 $14.68 $14.71 $14.71 196,386
2022-05-24 $14.75 $14.92 $14.75 $14.80 $14.80 154,954
2022-05-23 $14.55 $14.62 $14.50 $14.52 $14.52 143,583
2022-05-20 $14.53 $14.84 $14.49 $14.65 $14.65 520,163
2022-05-19 $14.90 $14.90 $14.65 $14.70 $14.70 163,347
2022-05-18 $14.70 $14.96 $14.64 $14.94 $14.94 204,070
2022-05-17 $14.57 $14.71 $14.55 $14.60 $14.60 369,484
2022-05-16 $14.99 $15.04 $14.90 $14.97 $14.97 353,745
2022-05-13 $15.17 $15.17 $14.90 $14.91 $14.91 297,800
2022-05-12 $15.40 $15.50 $15.20 $15.33 $15.33 477,565
2022-05-11 $15.01 $15.24 $14.90 $15.23 $15.23 359,455
2022-05-10 $14.95 $15.25 $14.95 $15.13 $15.13 378,411
2022-05-09 $15.04 $15.21 $14.96 $15.19 $15.19 544,932
2022-05-06 $14.72 $14.85 $14.66 $14.78 $14.78 333,155
2022-05-05 $14.33 $14.69 $14.33 $14.57 $14.57 465,427
2022-05-04 $14.34 $14.42 $14.03 $14.04 $14.04 252,547
2022-05-03 $14.23 $14.27 $14.19 $14.19 $14.19 298,367
2022-05-02 $14.33 $14.48 $14.26 $14.32 $14.32 262,021
2022-04-29 $14.08 $14.30 $14.01 $14.27 $14.27 152,929
2022-04-28 $14.42 $14.58 $14.32 $14.34 $14.34 158,024
2022-04-27 $14.63 $14.63 $14.47 $14.56 $14.56 186,346
2022-04-26 $14.49 $14.72 $14.49 $14.71 $14.71 238,791
2022-04-25 $14.56 $14.57 $14.39 $14.39 $14.39 196,181
2022-04-22 $14.15 $14.31 $14.06 $14.29 $14.29 165,949
2022-04-21 $13.90 $14.21 $13.89 $14.17 $14.17 122,850
2022-04-20 $13.81 $13.93 $13.81 $13.90 $13.90 97,526
2022-04-19 $13.90 $13.96 $13.82 $13.82 $13.82 252,015
2022-04-18 $13.78 $13.83 $13.71 $13.77 $13.77 90,216
2022-04-14 $13.61 $13.73 $13.61 $13.72 $13.72 82,032
2022-04-13 $13.66 $13.66 $13.53 $13.53 $13.53 92,022
2022-04-12 $13.59 $13.73 $13.57 $13.72 $13.72 78,459
2022-04-11 $13.64 $13.69 $13.59 $13.69 $13.69 143,322
2022-04-08 $13.52 $13.53 $13.44 $13.52 $13.52 106,981
2022-04-07 $13.50 $13.59 $13.47 $13.52 $13.52 141,206
2022-04-06 $13.35 $13.48 $13.34 $13.41 $13.41 129,263
2022-04-05 $13.06 $13.27 $13.06 $13.24 $13.24 149,898
2022-04-04 $13.08 $13.12 $12.99 $13.00 $13.00 184,594
2022-04-01 $13.22 $13.33 $13.17 $13.26 $13.26 163,014
2022-03-31 $13.31 $13.49 $13.31 $13.49 $13.49 234,165
2022-03-30 $13.24 $13.30 $13.16 $13.28 $13.28 108,853
2022-03-29 $13.23 $13.29 $13.20 $13.21 $13.21 133,525
2022-03-28 $13.53 $13.57 $13.44 $13.44 $13.44 180,573
2022-03-25 $13.54 $13.59 $13.51 $13.51 $13.51 198,752
2022-03-24 $13.48 $13.51 $13.40 $13.40 $13.40 169,548
2022-03-23 $13.52 $13.54 $13.33 $13.46 $13.46 246,225
2022-03-22 $13.44 $13.46 $13.35 $13.38 $13.38 423,044
2022-03-21 $13.62 $13.72 $13.59 $13.62 $13.62 223,373
2022-03-18 $13.73 $13.76 $13.40 $13.42 $13.42 145,797
2022-03-17 $13.68 $13.78 $13.61 $13.61 $13.61 319,619
2022-03-16 $14.07 $14.13 $13.52 $13.54 $13.54 443,099
2022-03-15 $14.99 $15.02 $14.72 $14.74 $14.74 258,292
2022-03-14 $14.60 $14.81 $14.49 $14.77 $14.77 298,426
2022-03-11 $14.05 $14.43 $14.04 $14.41 $14.41 258,673
2022-03-10 $14.07 $14.21 $14.07 $14.13 $14.13 207,950
2022-03-09 $14.06 $14.10 $13.83 $13.85 $13.85 196,221
2022-03-08 $14.26 $14.39 $14.10 $14.25 $14.25 492,759
2022-03-07 $14.03 $14.33 $14.00 $14.32 $14.32 395,873
2022-03-04 $13.79 $13.86 $13.72 $13.80 $13.80 149,580
2022-03-03 $13.39 $13.54 $13.38 $13.52 $13.52 482,212
2022-03-02 $13.37 $13.47 $13.29 $13.34 $13.34 114,766
2022-03-01 $13.27 $13.43 $13.18 $13.38 $13.38 82,604
2022-02-28 $13.32 $13.34 $13.16 $13.19 $13.19 237,938
2022-02-25 $13.22 $13.27 $13.00 $13.00 $13.00 79,089
2022-02-24 $13.66 $13.67 $13.26 $13.26 $13.26 646,262
2022-02-23 $12.80 $13.02 $12.80 $13.00 $13.00 41,514
2022-02-22 $12.87 $12.93 $12.78 $12.85 $12.85 148,391
2022-02-18 $12.59 $12.69 $12.59 $12.68 $12.68 48,163
2022-02-17 $12.47 $12.57 $12.45 $12.54 $12.54 42,770
2022-02-16 $12.51 $12.52 $12.36 $12.40 $12.40 145,350
2022-02-15 $12.62 $12.62 $12.48 $12.51 $12.51 71,819
2022-02-14 $12.73 $12.84 $12.72 $12.79 $12.79 129,643
2022-02-11 $12.48 $12.70 $12.45 $12.67 $12.67 134,499
2022-02-10 $12.51 $12.52 $12.35 $12.49 $12.49 132,782
2022-02-09 $12.50 $12.53 $12.40 $12.40 $12.40 166,243
2022-02-08 $12.75 $12.76 $12.61 $12.61 $12.61 189,485
2022-02-07 $12.76 $12.77 $12.68 $12.74 $12.74 164,083
2022-02-04 $12.80 $12.82 $12.66 $12.71 $12.71 101,340
2022-02-03 $12.78 $12.79 $12.69 $12.75 $12.75 202,692
2022-02-02 $12.53 $12.69 $12.53 $12.60 $12.60 200,110
2022-02-01 $12.62 $12.73 $12.59 $12.59 $12.59 296,841
2022-01-31 $12.93 $12.95 $12.66 $12.67 $12.67 278,781
2022-01-28 $13.14 $13.27 $13.09 $13.09 $13.09 391,955
2022-01-27 $13.03 $13.17 $13.01 $13.16 $13.16 609,274
2022-01-26 $12.78 $13.04 $12.76 $13.01 $13.01 266,420
2022-01-25 $12.92 $12.99 $12.80 $12.85 $12.85 262,219
2022-01-24 $12.87 $13.11 $12.84 $12.85 $12.85 372,486
2022-01-21 $12.49 $12.67 $12.49 $12.67 $12.67 189,041
2022-01-20 $12.35 $12.49 $12.28 $12.46 $12.46 205,085
2022-01-19 $12.51 $12.56 $12.49 $12.56 $12.56 257,216
2022-01-18 $12.61 $12.62 $12.55 $12.61 $12.61 322,506
2022-01-14 $12.43 $12.46 $12.38 $12.40 $12.40 140,321
2022-01-13 $12.27 $12.40 $12.26 $12.40 $12.40 137,824
2022-01-12 $12.28 $12.30 $12.20 $12.20 $12.20 597,047
2022-01-11 $12.61 $12.64 $12.41 $12.41 $12.41 257,209
2022-01-10 $12.71 $12.80 $12.67 $12.72 $12.72 496,522
2022-01-07 $12.76 $12.81 $12.69 $12.69 $12.69 342,086
2022-01-06 $12.85 $12.90 $12.78 $12.82 $12.82 271,425
2022-01-05 $12.74 $12.90 $12.65 $12.90 $12.90 602,580
2022-01-04 $12.62 $12.70 $12.62 $12.68 $12.68 199,328
2022-01-03 $12.66 $12.75 $12.63 $12.65 $12.65 118,396
2021-12-31 $12.69 $12.73 $12.63 $12.72 $12.72 79,822
2021-12-30 $12.82 $12.82 $12.64 $12.67 $12.67 60,677
2021-12-29 $12.78 $12.87 $12.78 $12.83 $12.83 43,197
2021-12-28 $12.73 $12.77 $12.71 $12.77 $12.77 54,909
2021-12-27 $12.80 $12.80 $12.71 $12.73 $12.73 70,436
2021-12-23 $12.82 $12.86 $12.76 $12.79 $12.79 127,371
2021-12-22 $12.96 $12.98 $12.84 $12.84 $12.84 283,873
2021-12-21 $13.03 $13.05 $12.91 $12.91 $12.91 188,697
2021-12-20 $13.16 $13.22 $13.13 $13.15 $13.15 223,581
2021-12-17 $12.99 $13.00 $12.90 $12.94 $12.94 310,948
2021-12-16 $12.81 $12.90 $12.74 $12.87 $12.87 509,778
2021-12-15 $12.96 $13.07 $12.88 $12.89 $12.89 487,118
2021-12-14 $12.90 $12.92 $12.83 $12.85 $12.85 264,910
2021-12-13 $12.74 $12.86 $12.74 $12.83 $12.83 222,341
2021-12-10 $12.64 $12.67 $12.62 $12.63 $12.63 287,852
2021-12-09 $12.63 $12.66 $12.59 $12.63 $12.63 220,526
2021-12-08 $12.65 $12.65 $12.56 $12.57 $12.57 69,780
2021-12-07 $12.67 $12.68 $12.62 $12.64 $12.64 1,061,541
2021-12-06 $12.96 $13.00 $12.83 $12.85 $12.85 98,381
2021-12-03 $12.78 $13.00 $12.78 $12.93 $12.93 612,907
2021-12-02 $12.78 $12.83 $12.68 $12.76 $12.76 725,495
2021-12-01 $12.76 $12.94 $12.68 $12.94 $12.94 486,845
2021-11-30 $12.95 $13.10 $12.89 $12.95 $12.95 535,245
2021-11-29 $12.87 $13.00 $12.87 $12.96 $12.96 787,180
2021-11-26 $12.92 $13.06 $12.92 $13.00 $13.00 541,866
2021-11-24 $12.65 $12.68 $12.58 $12.58 $12.58 90,933
2021-11-23 $12.57 $12.62 $12.52 $12.58 $12.58 263,627
2021-11-22 $12.49 $12.57 $12.45 $12.57 $12.57 174,187
2021-11-19 $12.42 $12.48 $12.39 $12.47 $12.47 200,373
2021-11-18 $12.44 $12.50 $12.42 $12.44 $12.44 224,429
2021-11-17 $12.23 $12.33 $12.23 $12.29 $12.29 136,530
2021-11-16 $12.22 $12.27 $12.22 $12.23 $12.23 287,748
2021-11-15 $12.19 $12.26 $12.18 $12.26 $12.26 112,852
2021-11-12 $12.26 $12.26 $12.20 $12.20 $12.20 248,709
2021-11-11 $12.31 $12.31 $12.21 $12.24 $12.24 149,568
2021-11-10 $12.37 $12.48 $12.34 $12.45 $12.45 26,967
2021-11-09 $12.35 $12.43 $12.33 $12.40 $12.40 29,329
2021-11-08 $12.38 $12.39 $12.35 $12.35 $12.35 41,300
2021-11-05 $12.43 $12.52 $12.43 $12.47 $12.47 37,326
2021-11-04 $12.40 $12.51 $12.40 $12.46 $12.46 31,446
2021-11-03 $12.52 $12.56 $12.42 $12.44 $12.44 43,418
2021-11-02 $12.47 $12.51 $12.47 $12.49 $12.49 251,451
2021-11-01 $12.50 $12.50 $12.38 $12.38 $12.38 180,119
2021-10-29 $12.46 $12.55 $12.46 $12.49 $12.49 117,156
2021-10-28 $12.39 $12.40 $12.31 $12.32 $12.32 79,676
2021-10-27 $12.29 $12.33 $12.25 $12.33 $12.33 214,341
2021-10-26 $12.12 $12.24 $12.12 $12.24 $12.24 108,713
2021-10-25 $12.19 $12.23 $12.14 $12.15 $12.15 204,175
2021-10-22 $12.18 $12.27 $12.15 $12.22 $12.22 194,441
2021-10-21 $12.22 $12.23 $12.19 $12.21 $12.21 91,001
2021-10-20 $12.09 $12.14 $12.09 $12.11 $12.11 169,710
2021-10-19 $12.19 $12.20 $12.11 $12.12 $12.12 260,549
2021-10-18 $12.34 $12.34 $12.25 $12.29 $12.29 422,342
2021-10-15 $12.35 $12.35 $12.23 $12.25 $12.25 316,782
2021-10-14 $12.38 $12.45 $12.37 $12.40 $12.40 79,184
2021-10-13 $12.52 $12.53 $12.42 $12.44 $12.44 147,824
2021-10-12 $12.55 $12.63 $12.54 $12.63 $12.63 179,458
2021-10-11 $12.48 $12.57 $12.44 $12.55 $12.55 132,716
2021-10-08 $12.55 $12.58 $12.52 $12.55 $12.55 175,559
2021-10-07 $12.64 $12.66 $12.53 $12.56 $12.56 249,946
2021-10-06 $12.96 $12.98 $12.82 $12.84 $12.84 185,507
2021-10-05 $12.83 $12.83 $12.71 $12.75 $12.75 177,731
2021-10-04 $12.79 $12.92 $12.79 $12.87 $12.87 123,926
2021-10-01 $12.66 $12.78 $12.63 $12.67 $12.67 325,257
2021-09-30 $12.63 $12.68 $12.58 $12.66 $12.66 368,681
2021-09-29 $12.69 $12.77 $12.65 $12.77 $12.77 436,766
2021-09-28 $12.54 $12.68 $12.54 $12.65 $12.65 241,356
2021-09-27 $12.57 $12.59 $12.46 $12.49 $12.49 243,388
2021-09-24 $12.54 $12.59 $12.54 $12.57 $12.57 173,473
2021-09-23 $12.47 $12.49 $12.41 $12.43 $12.43 310,295
2021-09-22 $12.56 $12.56 $12.44 $12.51 $12.51 171,494
2021-09-21 $12.69 $12.73 $12.66 $12.68 $12.68 301,362
2021-09-20 $12.75 $12.88 $12.69 $12.79 $12.79 1,029,323
2021-09-17 $12.38 $12.47 $12.37 $12.45 $12.45 356,154
2021-09-16 $12.45 $12.48 $12.39 $12.39 $12.39 354,043
2021-09-15 $12.30 $12.35 $12.26 $12.27 $12.27 225,377
2021-09-14 $12.18 $12.28 $12.18 $12.26 $12.26 107,822
2021-09-13 $12.18 $12.21 $12.13 $12.16 $12.16 122,910
2021-09-10 $12.09 $12.19 $12.07 $12.17 $12.17 184,101
2021-09-09 $12.22 $12.23 $12.16 $12.19 $12.19 317,357
2021-09-08 $12.04 $12.18 $12.04 $12.16 $12.16 385,940
2021-09-07 $12.01 $12.01 $11.94 $11.98 $11.98 147,999
2021-09-03 $12.06 $12.09 $12.03 $12.06 $12.06 110,852
2021-09-02 $12.08 $12.13 $12.05 $12.12 $12.12 57,637
2021-09-01 $12.15 $12.15 $12.02 $12.06 $12.06 135,423
2021-08-31 $12.21 $12.23 $12.19 $12.21 $12.21 134,497
2021-08-30 $12.39 $12.45 $12.38 $12.38 $12.38 161,254
2021-08-27 $12.51 $12.54 $12.42 $12.43 $12.43 118,649
2021-08-26 $12.54 $12.58 $12.53 $12.58 $12.58 738,390
2021-08-25 $12.51 $12.51 $12.45 $12.45 $12.45 107,048
2021-08-24 $12.57 $12.57 $12.45 $12.47 $12.47 350,687
2021-08-23 $12.82 $12.85 $12.74 $12.76 $12.76 99,185
2021-08-20 $13.06 $13.06 $12.94 $12.96 $12.96 245,711
2021-08-19 $12.99 $13.00 $12.91 $12.94 $12.94 406,722
2021-08-18 $12.67 $12.74 $12.63 $12.74 $12.74 193,252
2021-08-17 $12.74 $12.80 $12.68 $12.74 $12.74 258,891
2021-08-16 $12.53 $12.57 $12.52 $12.52 $12.52 69,340
2021-08-13 $12.45 $12.49 $12.42 $12.43 $12.43 54,592
2021-08-12 $12.42 $12.43 $12.39 $12.39 $12.39 37,307
2021-08-11 $12.24 $12.31 $12.24 $12.27 $12.27 136,489
2021-08-10 $12.29 $12.32 $12.28 $12.30 $12.30 39,190
2021-08-09 $12.31 $12.33 $12.29 $12.33 $12.33 234,169
2021-08-06 $12.32 $12.40 $12.32 $12.38 $12.38 34,315
2021-08-05 $12.28 $12.28 $12.23 $12.27 $12.27 48,691
2021-08-04 $12.24 $12.26 $12.17 $12.25 $12.25 37,106
2021-08-03 $12.40 $12.43 $12.31 $12.31 $12.31 119,762
2021-08-02 $12.34 $12.38 $12.30 $12.36 $12.36 199,657
2021-07-30 $12.50 $12.50 $12.41 $12.44 $12.44 67,308
2021-07-29 $12.30 $12.37 $12.29 $12.33 $12.33 26,784
2021-07-28 $12.58 $12.62 $12.38 $12.40 $12.40 113,226
2021-07-27 $12.74 $12.90 $12.73 $12.76 $12.76 395,915
2021-07-26 $12.53 $12.54 $12.46 $12.49 $12.49 197,868
2021-07-23 $12.24 $12.33 $12.24 $12.26 $12.26 156,333
2021-07-22 $12.09 $12.13 $12.07 $12.09 $12.09 18,077
2021-07-21 $12.23 $12.23 $12.10 $12.10 $12.10 141,569
2021-07-20 $12.28 $12.31 $12.18 $12.20 $12.20 136,656
2021-07-19 $12.20 $12.30 $12.20 $12.23 $12.23 299,188
2021-07-16 $11.93 $12.05 $11.93 $12.04 $12.04 46,040
2021-07-15 $11.93 $11.95 $11.89 $11.94 $11.94 8,923
2021-07-14 $11.92 $11.99 $11.91 $11.97 $11.97 51,275
2021-07-13 $11.99 $12.02 $11.95 $12.02 $12.02 55,483
2021-07-12 $12.10 $12.11 $12.03 $12.04 $12.04 36,014
2021-07-09 $12.14 $12.14 $12.04 $12.06 $12.06 45,554
2021-07-08 $12.28 $12.29 $12.22 $12.26 $12.26 56,473
2021-07-07 $11.95 $12.05 $11.92 $12.01 $12.01 72,021
2021-07-06 $11.92 $12.02 $11.91 $12.01 $12.01 57,615
2021-07-02 $11.81 $11.85 $11.79 $11.79 $11.79 22,192
2021-07-01 $11.70 $11.83 $11.70 $11.77 $11.77 21,466
2021-06-30 $11.71 $11.73 $11.69 $11.72 $11.72 19,910
2021-06-29 $11.73 $11.74 $11.64 $11.65 $11.65 34,548
2021-06-28 $11.63 $11.65 $11.62 $11.63 $11.63 21,790
2021-06-25 $11.65 $11.66 $11.63 $11.64 $11.64 4,042
2021-06-24 $11.76 $11.79 $11.73 $11.74 $11.74 15,586
2021-06-23 $11.82 $11.86 $11.77 $11.86 $11.86 24,710
2021-06-22 $11.97 $12.00 $11.92 $11.92 $11.92 7,241
2021-06-21 $11.95 $11.98 $11.88 $11.88 $11.88 11,916
2021-06-18 $11.89 $11.93 $11.88 $11.93 $11.93 37,554
2021-06-17 $11.88 $11.88 $11.80 $11.83 $11.83 66,943
2021-06-16 $11.75 $11.95 $11.74 $11.91 $11.91 14,082
2021-06-15 $11.71 $11.78 $11.71 $11.76 $11.76 20,980
2021-06-14 $11.69 $11.69 $11.64 $11.67 $11.67 16,000
2021-06-11 $11.68 $11.73 $11.68 $11.70 $11.70 22,364
2021-06-10 $11.74 $11.74 $11.65 $11.67 $11.67 70,954
2021-06-09 $11.73 $11.77 $11.71 $11.76 $11.76 28,547
2021-06-08 $11.71 $11.76 $11.71 $11.72 $11.72 38,388
2021-06-07 $11.69 $11.71 $11.66 $11.66 $11.66 55,745
2021-06-04 $11.66 $11.66 $11.60 $11.60 $11.60 31,683
2021-06-03 $11.70 $11.74 $11.69 $11.72 $11.72 47,501
2021-06-02 $11.64 $11.65 $11.59 $11.60 $11.60 41,262
2021-06-01 $11.60 $11.65 $11.58 $11.62 $11.62 46,124
2021-05-28 $11.90 $11.90 $11.83 $11.86 $11.86 26,554
2021-05-27 $11.91 $11.96 $11.91 $11.93 $11.93 51,853
2021-05-26 $11.96 $11.97 $11.92 $11.94 $11.94 56,143
2021-05-25 $11.98 $12.04 $11.95 $12.01 $12.01 31,321
2021-05-24 $12.19 $12.20 $12.12 $12.14 $12.14 28,413
2021-05-21 $12.12 $12.27 $12.12 $12.25 $12.25 47,536
2021-05-20 $12.15 $12.15 $12.10 $12.10 $12.10 47,142
2021-05-19 $12.31 $12.31 $12.16 $12.18 $12.18 58,205
2021-05-18 $12.19 $12.19 $12.09 $12.14 $12.14 51,232
2021-05-17 $12.40 $12.40 $12.30 $12.30 $12.30 28,830
2021-05-14 $12.38 $12.40 $12.28 $12.31 $12.31 24,564
2021-05-13 $12.48 $12.59 $12.42 $12.52 $12.52 103,657
2021-05-12 $12.39 $12.53 $12.33 $12.53 $12.53 103,594
2021-05-11 $12.40 $12.40 $12.18 $12.20 $12.20 101,625
2021-05-10 $11.98 $12.15 $11.98 $12.14 $12.14 45,437
2021-05-07 $11.96 $11.97 $11.89 $11.94 $11.94 45,158
2021-05-06 $12.13 $12.13 $12.06 $12.06 $12.06 14,469
2021-05-05 $12.19 $12.19 $12.14 $12.17 $12.17 91,500
2021-05-04 $12.17 $12.30 $12.17 $12.23 $12.23 77,945
2021-05-03 $12.12 $12.12 $12.06 $12.10 $12.10 62,375
2021-04-30 $12.02 $12.12 $12.01 $12.10 $12.10 59,189
2021-04-29 $11.82 $11.99 $11.82 $11.89 $11.89 35,238
2021-04-28 $11.92 $11.92 $11.83 $11.86 $11.86 12,101
2021-04-27 $11.96 $11.96 $11.95 $11.95 $11.95 28,241
2021-04-26 $12.01 $12.01 $11.94 $11.95 $11.95 74,964
2021-04-23 $12.03 $12.03 $11.96 $11.98 $11.98 34,487
2021-04-22 $12.08 $12.17 $12.07 $12.14 $12.14 123,219
2021-04-21 $12.21 $12.25 $12.09 $12.09 $12.09 121,736
2021-04-20 $12.07 $12.19 $12.07 $12.18 $12.18 60,382
2021-04-19 $12.05 $12.12 $12.04 $12.07 $12.07 257,752
2021-04-16 $12.06 $12.10 $12.03 $12.03 $12.03 24,105
2021-04-15 $12.10 $12.11 $12.06 $12.06 $12.06 100,139
2021-04-14 $12.12 $12.19 $12.12 $12.18 $12.18 29,302
2021-04-13 $12.31 $12.31 $12.21 $12.24 $12.24 43,585
2021-04-12 $12.30 $12.35 $12.29 $12.30 $12.30 68,311
2021-04-09 $12.24 $12.25 $12.22 $12.22 $12.22 53,801
2021-04-08 $12.10 $12.12 $12.07 $12.12 $12.12 22,071
2021-04-07 $12.23 $12.27 $12.19 $12.23 $12.23 40,573
2021-04-06 $12.10 $12.12 $12.00 $12.03 $12.03 86,809
2021-04-05 $12.12 $12.13 $12.09 $12.11 $12.11 27,116
2021-04-01 $12.09 $12.17 $12.08 $12.16 $12.16 52,257
2021-03-31 $12.33 $12.35 $12.24 $12.27 $12.27 277,132
2021-03-30 $12.38 $12.41 $12.32 $12.35 $12.35 57,918
2021-03-29 $12.41 $12.44 $12.36 $12.39 $12.39 144,759
2021-03-26 $12.50 $12.57 $12.30 $12.30 $12.30 121,067
2021-03-25 $12.73 $12.76 $12.59 $12.64 $12.64 146,723
2021-03-24 $12.49 $12.70 $12.49 $12.70 $12.70 230,770
2021-03-23 $12.33 $12.41 $12.31 $12.41 $12.41 31,281
2021-03-22 $12.23 $12.25 $12.15 $12.18 $12.18 46,434
2021-03-19 $12.26 $12.31 $12.15 $12.15 $12.15 67,578
2021-03-18 $12.19 $12.30 $12.16 $12.29 $12.29 133,860
2021-03-17 $12.26 $12.26 $12.03 $12.08 $12.08 136,512
2021-03-16 $12.09 $12.14 $12.05 $12.09 $12.09 84,478
2021-03-15 $12.23 $12.26 $12.14 $12.14 $12.14 123,814
2021-03-12 $12.19 $12.26 $12.17 $12.18 $12.18 150,049
2021-03-11 $12.08 $12.10 $11.94 $11.94 $11.94 66,046
2021-03-10 $12.22 $12.38 $12.22 $12.35 $12.35 67,579
2021-03-09 $12.39 $12.39 $12.22 $12.28 $12.28 114,090
2021-03-08 $12.44 $12.60 $12.43 $12.56 $12.56 194,529
2021-03-05 $12.25 $12.47 $12.22 $12.25 $12.25 219,637
2021-03-04 $12.15 $12.43 $12.09 $12.38 $12.38 168,173
2021-03-03 $11.99 $12.13 $11.95 $12.10 $12.10 104,083
2021-03-02 $12.03 $12.11 $12.01 $12.03 $12.03 216,542
2021-03-01 $12.05 $12.05 $11.92 $11.95 $11.95 106,679
2021-02-26 $12.21 $12.35 $12.19 $12.30 $12.30 269,709
2021-02-25 $11.83 $12.14 $11.82 $12.12 $12.12 220,544
2021-02-24 $11.98 $12.04 $11.84 $11.84 $11.84 124,250
2021-02-23 $11.94 $12.05 $11.74 $11.77 $11.77 276,426
2021-02-22 $11.78 $11.86 $11.73 $11.86 $11.86 194,132
2021-02-19 $11.48 $11.52 $11.44 $11.49 $11.49 78,370
2021-02-18 $11.58 $11.68 $11.56 $11.56 $11.56 78,356
2021-02-17 $11.43 $11.49 $11.40 $11.40 $11.40 126,458
2021-02-16 $11.36 $11.43 $11.35 $11.42 $11.42 77,608
2021-02-12 $11.49 $11.52 $11.41 $11.45 $11.45 158,476
2021-02-11 $11.49 $11.49 $11.41 $11.46 $11.46 39,155
2021-02-10 $11.51 $11.60 $11.50 $11.59 $11.59 23,486
2021-02-09 $11.71 $11.71 $11.61 $11.62 $11.62 23,751
2021-02-08 $11.80 $11.80 $11.73 $11.74 $11.74 40,257
2021-02-05 $11.80 $11.85 $11.77 $11.77 $11.77 26,437
2021-02-04 $11.87 $11.96 $11.87 $11.87 $11.87 79,224
2021-02-03 $11.85 $11.91 $11.83 $11.86 $11.86 128,191
2021-02-02 $11.91 $11.97 $11.91 $11.93 $11.93 81,077
2021-02-01 $12.16 $12.23 $12.07 $12.09 $12.09 45,514
2021-01-29 $12.36 $12.48 $12.32 $12.45 $12.45 98,228
2021-01-28 $12.23 $12.25 $12.10 $12.14 $12.14 107,599
2021-01-27 $12.16 $12.23 $12.10 $12.22 $12.22 138,014
2021-01-26 $11.88 $11.96 $11.88 $11.90 $11.90 29,959
2021-01-25 $11.74 $11.91 $11.74 $11.81 $11.81 29,568
2021-01-22 $11.97 $11.97 $11.88 $11.90 $11.90 81,503
2021-01-21 $11.76 $11.84 $11.76 $11.79 $11.79 60,132
2021-01-20 $11.80 $11.86 $11.80 $11.81 $11.81 244,565
2021-01-19 $11.98 $12.05 $11.98 $12.03 $12.03 94,638
2021-01-15 $12.19 $12.26 $12.16 $12.23 $12.23 67,429
2021-01-14 $12.03 $12.07 $11.99 $12.07 $12.07 45,368
2021-01-13 $12.16 $12.23 $12.13 $12.16 $12.16 48,639
2021-01-12 $12.26 $12.27 $12.19 $12.21 $12.21 58,339
2021-01-11 $12.33 $12.33 $12.26 $12.32 $12.32 42,224
2021-01-08 $12.27 $12.33 $12.15 $12.15 $12.15 45,058
2021-01-07 $12.55 $12.59 $12.49 $12.50 $12.50 41,456
2021-01-06 $12.60 $12.63 $12.46 $12.62 $12.62 92,634
2021-01-05 $12.68 $12.68 $12.51 $12.51 $12.51 70,383
2021-01-04 $12.66 $12.84 $12.61 $12.79 $12.79 61,754
2020-12-31 $12.80 $12.96 $12.80 $12.89 $12.89 59,121
2020-12-30 $12.92 $12.92 $12.84 $12.88 $12.88 88,372
2020-12-29 $13.12 $13.14 $13.05 $13.06 $13.06 72,565
2020-12-28 $13.26 $13.27 $13.22 $13.26 $13.26 46,322
2020-12-24 $13.26 $13.36 $13.25 $13.29 $13.29 30,539
2020-12-23 $13.23 $13.26 $13.21 $13.23 $13.23 137,914
2020-12-22 $13.31 $13.40 $13.30 $13.38 $13.38 75,604
2020-12-21 $13.38 $13.38 $13.23 $13.30 $13.30 163,704
2020-12-18 $13.09 $13.13 $13.09 $13.09 $13.09 121,190
2020-12-17 $13.06 $13.10 $13.06 $13.07 $13.07 37,972
2020-12-16 $13.18 $13.20 $13.14 $13.15 $13.15 44,163
2020-12-15 $13.29 $13.31 $13.21 $13.21 $13.21 121,356
2020-12-14 $13.27 $13.37 $13.26 $13.36 $13.36 77,160
2020-12-11 $13.30 $13.31 $13.25 $13.30 $13.30 69,500
2020-12-10 $13.41 $13.41 $13.19 $13.21 $13.21 60,621
2020-12-09 $13.20 $13.43 $13.20 $13.37 $13.37 308,990
2020-12-08 $13.29 $13.32 $13.25 $13.26 $13.26 116,875
2020-12-07 $13.30 $13.31 $13.24 $13.27 $13.27 57,471
2020-12-04 $13.31 $13.31 $13.25 $13.27 $13.27 77,017
2020-12-03 $13.42 $13.43 $13.34 $13.41 $13.41 47,734
2020-12-02 $13.62 $13.64 $13.54 $13.56 $13.56 43,687
2020-12-01 $13.62 $13.67 $13.53 $13.57 $13.57 74,974
2020-11-30 $13.71 $13.86 $13.71 $13.84 $13.84 93,497
2020-11-27 $13.51 $13.53 $13.46 $13.50 $13.50 71,382
2020-11-25 $13.66 $13.70 $13.62 $13.62 $13.62 50,634
2020-11-24 $13.60 $13.69 $13.54 $13.54 $13.54 135,752
2020-11-23 $13.64 $13.77 $13.61 $13.73 $13.73 82,213
2020-11-20 $13.80 $13.81 $13.74 $13.77 $13.77 56,435
2020-11-19 $13.96 $13.96 $13.84 $13.86 $13.86 47,413
2020-11-18 $13.78 $13.87 $13.78 $13.87 $13.87 58,702
2020-11-17 $13.88 $13.91 $13.79 $13.85 $13.85 35,885
2020-11-16 $13.82 $13.85 $13.79 $13.81 $13.81 36,008
2020-11-13 $14.03 $14.09 $13.98 $13.98 $13.98 181,966
2020-11-12 $14.06 $14.22 $14.01 $14.20 $14.20 191,278
2020-11-11 $14.21 $14.21 $14.07 $14.09 $14.09 43,310
2020-11-10 $14.10 $14.22 $14.07 $14.17 $14.17 52,159
2020-11-09 $13.63 $14.01 $13.63 $14.01 $14.01 537,702
2020-11-06 $14.21 $14.21 $14.07 $14.10 $14.10 24,653
2020-11-05 $14.19 $14.28 $14.12 $14.18 $14.18 113,867
2020-11-04 $14.70 $14.71 $14.38 $14.41 $14.41 224,404
2020-11-03 $14.92 $14.98 $14.87 $14.89 $14.89 87,749
2020-11-02 $14.98 $15.08 $14.96 $14.97 $14.97 36,360
2020-10-30 $15.13 $15.26 $15.08 $15.17 $15.17 114,060
2020-10-29 $15.07 $15.14 $14.96 $14.99 $14.99 111,392
2020-10-28 $14.99 $15.16 $14.99 $15.16 $15.16 120,576
2020-10-27 $14.79 $14.83 $14.74 $14.76 $14.76 34,979
2020-10-26 $14.82 $14.95 $14.75 $14.83 $14.83 67,253
2020-10-23 $14.71 $14.79 $14.65 $14.66 $14.66 93,112
2020-10-22 $14.73 $14.81 $14.72 $14.73 $14.73 27,595
2020-10-21 $14.75 $14.75 $14.66 $14.73 $14.73 50,106
2020-10-20 $14.88 $14.88 $14.70 $14.78 $14.78 245,470
2020-10-19 $14.85 $14.97 $14.80 $14.95 $14.95 37,033
2020-10-16 $14.90 $14.92 $14.87 $14.90 $14.90 30,290
2020-10-15 $15.09 $15.09 $14.95 $14.97 $14.97 49,815
2020-10-14 $14.76 $14.86 $14.73 $14.86 $14.86 27,142
2020-10-13 $14.73 $14.83 $14.73 $14.76 $14.76 43,977
2020-10-12 $14.73 $14.76 $14.67 $14.68 $14.68 142,288
2020-10-09 $14.90 $14.92 $14.79 $14.83 $14.83 66,022
2020-10-08 $15.00 $15.02 $14.92 $14.92 $14.92 43,666
2020-10-07 $15.08 $15.11 $15.01 $15.04 $15.04 125,764
2020-10-06 $15.18 $15.26 $15.10 $15.21 $15.21 661,161
2020-10-05 $15.35 $15.35 $15.25 $15.25 $15.25 101,870
2020-10-02 $15.51 $15.51 $15.33 $15.46 $15.46 115,708
2020-10-01 $15.34 $15.38 $15.27 $15.27 $15.27 83,369
2020-09-30 $15.54 $15.55 $15.39 $15.44 $15.44 337,562
2020-09-29 $15.70 $15.73 $15.63 $15.68 $15.68 68,684
2020-09-28 $15.62 $15.74 $15.60 $15.67 $15.67 61,921
2020-09-25 $15.99 $16.08 $15.85 $15.85 $15.85 86,868
2020-09-24 $16.04 $16.04 $15.76 $15.86 $15.86 176,992
2020-09-23 $15.61 $15.80 $15.57 $15.80 $15.80 435,982
2020-09-22 $15.49 $15.66 $15.49 $15.55 $15.55 98,276
2020-09-21 $15.54 $15.68 $15.43 $15.43 $15.43 105,168
2020-09-18 $15.16 $15.31 $15.16 $15.29 $15.29 59,752
2020-09-17 $15.31 $15.31 $15.15 $15.18 $15.18 118,390
2020-09-16 $15.04 $15.12 $15.01 $15.12 $15.12 105,125
2020-09-15 $15.08 $15.12 $15.06 $15.09 $15.09 53,254
2020-09-14 $15.29 $15.32 $15.23 $15.26 $15.26 115,968
2020-09-11 $15.46 $15.58 $15.40 $15.50 $15.50 226,302
2020-09-10 $15.41 $15.66 $15.38 $15.66 $15.66 316,980
2020-09-09 $15.50 $15.53 $15.39 $15.43 $15.43 181,859
2020-09-08 $15.65 $15.69 $15.52 $15.66 $15.66 207,895
2020-09-04 $15.34 $15.64 $15.28 $15.37 $15.37 410,398
2020-09-03 $15.17 $15.47 $15.17 $15.40 $15.40 409,259
2020-09-02 $15.03 $15.23 $15.03 $15.11 $15.11 126,361
2020-09-01 $15.16 $15.18 $15.06 $15.06 $15.06 143,768
2020-08-31 $15.25 $15.42 $15.25 $15.32 $15.32 137,498
2020-08-28 $15.08 $15.11 $14.99 $14.99 $14.99 95,465
2020-08-27 $15.04 $15.26 $15.04 $15.20 $15.20 161,588
2020-08-26 $15.10 $15.12 $15.05 $15.08 $15.08 85,781
2020-08-25 $15.22 $15.24 $15.09 $15.12 $15.12 217,014
2020-08-24 $15.19 $15.32 $15.18 $15.28 $15.28 55,575
2020-08-21 $15.54 $15.60 $15.43 $15.44 $15.44 131,024
2020-08-20 $15.72 $15.74 $15.51 $15.52 $15.52 160,233
2020-08-19 $15.32 $15.47 $15.32 $15.47 $15.47 172,094
2020-08-18 $15.27 $15.37 $15.24 $15.26 $15.26 134,580
2020-08-17 $15.33 $15.36 $15.25 $15.25 $15.25 100,124
2020-08-14 $15.46 $15.49 $15.44 $15.44 $15.44 90,452
2020-08-13 $15.39 $15.49 $15.38 $15.42 $15.42 165,165
2020-08-12 $15.43 $15.46 $15.35 $15.37 $15.37 158,282
2020-08-11 $15.45 $15.60 $15.42 $15.58 $15.58 419,604
2020-08-10 $15.56 $15.67 $15.53 $15.56 $15.56 116,807
2020-08-07 $15.56 $15.68 $15.50 $15.58 $15.58 1,018,111
2020-08-06 $15.36 $15.42 $15.27 $15.27 $15.27 124,683
2020-08-05 $15.37 $15.37 $15.26 $15.32 $15.32 142,756
2020-08-04 $15.65 $15.65 $15.51 $15.51 $15.51 140,347
2020-08-03 $15.77 $15.77 $15.67 $15.71 $15.71 186,045
2020-07-31 $15.70 $15.93 $15.70 $15.81 $15.81 224,202
2020-07-30 $15.71 $15.84 $15.66 $15.71 $15.71 293,315
2020-07-29 $15.62 $15.62 $15.47 $15.53 $15.53 180,722
2020-07-28 $15.66 $15.78 $15.66 $15.77 $15.77 243,281
2020-07-27 $15.79 $15.82 $15.64 $15.66 $15.66 127,493
2020-07-24 $16.06 $16.08 $15.89 $15.89 $15.89 205,437
2020-07-23 $15.77 $15.95 $15.71 $15.88 $15.88 273,329
2020-07-22 $15.71 $15.84 $15.70 $15.75 $15.75 581,698
2020-07-21 $15.57 $15.69 $15.57 $15.69 $15.69 202,005
2020-07-20 $15.97 $15.99 $15.82 $15.83 $15.83 113,932
2020-07-17 $16.03 $16.12 $16.01 $16.05 $16.05 195,186
2020-07-16 $16.22 $16.23 $16.12 $16.14 $16.14 207,059
2020-07-15 $15.84 $15.97 $15.83 $15.90 $15.90 519,040
2020-07-14 $16.16 $16.20 $15.92 $15.94 $15.94 492,892
2020-07-13 $15.75 $16.00 $15.65 $15.98 $15.98 391,713
2020-07-10 $15.87 $15.97 $15.86 $15.87 $15.87 299,608
2020-07-09 $15.63 $15.91 $15.62 $15.79 $15.79 476,623
2020-07-08 $15.98 $15.99 $15.77 $15.77 $15.77 262,000
2020-07-07 $16.14 $16.20 $16.02 $16.20 $16.20 342,717
2020-07-06 $16.08 $16.08 $15.92 $15.95 $15.95 361,179
2020-07-02 $16.65 $16.71 $16.55 $16.65 $16.65 292,778
2020-07-01 $17.12 $17.13 $16.98 $17.03 $17.03 486,445
2020-06-30 $17.22 $17.33 $17.19 $17.24 $17.24 358,338
2020-06-29 $17.27 $17.35 $17.16 $17.16 $17.16 281,948
2020-06-26 $17.08 $17.32 $17.08 $17.24 $17.24 526,926
2020-06-25 $17.17 $17.23 $17.04 $17.04 $17.04 439,463
2020-06-24 $16.97 $17.22 $16.92 $17.13 $17.13 487,989
2020-06-23 $16.84 $16.91 $16.79 $16.91 $16.91 296,508
2020-06-22 $17.17 $17.19 $17.03 $17.05 $17.05 586,276
2020-06-19 $17.06 $17.33 $17.06 $17.27 $17.27 548,413
2020-06-18 $17.31 $17.32 $17.21 $17.27 $17.27 370,173
2020-06-17 $17.28 $17.32 $17.20 $17.28 $17.28 507,979
2020-06-16 $17.13 $17.56 $17.11 $17.44 $17.44 899,797
2020-06-15 $17.86 $17.90 $17.46 $17.55 $17.55 779,908
2020-06-12 $17.36 $17.67 $17.31 $17.43 $17.43 925,592
2020-06-11 $17.47 $17.81 $17.36 $17.78 $17.78 1,390,207
2020-06-10 $17.00 $17.10 $16.86 $16.90 $16.90 544,776
2020-06-09 $17.17 $17.21 $17.00 $17.03 $17.03 470,486
2020-06-08 $17.06 $17.17 $16.90 $16.92 $16.92 509,325
2020-06-05 $17.05 $17.06 $16.92 $17.04 $17.04 630,121
2020-06-04 $17.46 $17.56 $17.36 $17.50 $17.50 436,318
2020-06-03 $17.40 $17.44 $17.22 $17.25 $17.25 504,647
2020-06-02 $17.86 $17.92 $17.64 $17.66 $17.66 529,960
2020-06-01 $18.36 $18.38 $18.08 $18.11 $18.11 950,959
2020-05-29 $18.72 $18.85 $18.49 $18.52 $18.52 697,698
2020-05-28 $18.63 $18.85 $18.57 $18.83 $18.83 490,627
2020-05-27 $18.70 $18.94 $18.68 $18.72 $18.72 522,670
2020-05-26 $18.60 $18.79 $18.52 $18.77 $18.77 465,741
2020-05-22 $19.12 $19.26 $19.11 $19.20 $19.20 454,334
2020-05-21 $18.70 $18.90 $18.66 $18.80 $18.80 503,874
2020-05-20 $18.57 $18.70 $18.47 $18.60 $18.60 457,354
2020-05-19 $18.74 $18.87 $18.65 $18.87 $18.87 595,986
2020-05-18 $18.99 $18.99 $18.66 $18.70 $18.70 586,426
2020-05-15 $19.49 $19.56 $19.38 $19.48 $19.48 273,981
2020-05-14 $19.68 $19.72 $19.18 $19.20 $19.20 493,042
2020-05-13 $19.05 $19.40 $18.99 $19.29 $19.29 700,768
2020-05-12 $19.02 $19.25 $18.88 $19.25 $19.25 534,938
2020-05-11 $19.15 $19.19 $19.05 $19.16 $19.16 177,694
2020-05-08 $19.23 $19.23 $18.99 $19.03 $19.03 722,152
2020-05-07 $19.46 $19.55 $19.39 $19.46 $19.46 327,682
2020-05-06 $19.46 $19.63 $19.43 $19.60 $19.60 242,865
2020-05-05 $19.46 $19.58 $19.38 $19.55 $19.55 454,204
2020-05-04 $19.83 $19.88 $19.66 $19.66 $19.66 525,759
2020-05-01 $19.64 $19.95 $19.60 $19.87 $19.87 783,717
2020-04-30 $18.92 $19.30 $18.84 $19.18 $19.18 695,943
2020-04-29 $19.02 $19.04 $18.76 $18.80 $18.80 555,717
2020-04-28 $19.15 $19.36 $19.10 $19.34 $19.34 621,645
2020-04-27 $19.56 $19.57 $19.36 $19.40 $19.40 534,328
2020-04-24 $19.76 $19.98 $19.71 $19.79 $19.79 452,474
2020-04-23 $19.58 $19.78 $19.42 $19.78 $19.78 619,516
2020-04-22 $19.69 $19.73 $19.64 $19.71 $19.71 507,394
2020-04-21 $20.18 $20.28 $20.06 $20.24 $20.24 781,213
2020-04-20 $19.69 $19.74 $19.49 $19.70 $19.70 562,470
2020-04-17 $19.40 $19.60 $19.35 $19.47 $19.47 358,104
2020-04-16 $19.73 $19.96 $19.71 $19.90 $19.90 549,451
2020-04-15 $20.00 $20.10 $19.92 $20.01 $20.01 345,510
2020-04-14 $19.53 $19.62 $19.36 $19.53 $19.53 445,214
2020-04-13 $20.02 $20.18 $19.94 $19.95 $19.95 1,035,526
2020-04-09 $19.70 $20.03 $19.59 $19.98 $19.98 940,963
2020-04-08 $20.05 $20.23 $19.87 $19.91 $19.91 1,040,367
2020-04-07 $19.52 $20.15 $19.52 $20.14 $20.14 709,819
2020-04-06 $20.57 $20.65 $20.24 $20.26 $20.26 604,552
2020-04-03 $21.02 $21.52 $20.95 $21.41 $21.41 1,038,184
2020-04-02 $21.31 $21.37 $20.91 $20.99 $20.99 844,673
2020-04-01 $21.45 $21.76 $21.34 $21.72 $21.72 1,049,903
2020-03-31 $20.94 $20.98 $20.59 $20.87 $20.87 777,471
2020-03-30 $21.20 $21.42 $20.98 $20.99 $20.99 767,080
2020-03-27 $21.32 $21.42 $21.01 $21.34 $21.34 1,101,589
2020-03-26 $20.87 $20.87 $20.16 $20.20 $20.20 1,612,480
2020-03-25 $21.31 $21.56 $20.69 $20.98 $20.98 759,255
2020-03-24 $22.07 $22.19 $21.75 $21.80 $21.78 976,687
2020-03-23 $23.27 $23.90 $23.16 $23.59 $23.57 971,825
2020-03-20 $22.05 $23.06 $21.98 $22.96 $22.94 1,711,562
2020-03-19 $23.38 $23.83 $22.84 $23.20 $23.18 1,266,825
2020-03-18 $23.30 $23.81 $22.65 $23.25 $23.23 702,633
2020-03-17 $22.49 $22.79 $21.53 $21.57 $21.55 1,125,099
2020-03-16 $22.93 $23.50 $22.03 $23.04 $23.02 1,258,584
2020-03-13 $20.19 $21.65 $20.11 $20.53 $20.51 1,167,959
2020-03-12 $21.89 $22.53 $21.61 $22.10 $22.08 1,327,125
2020-03-11 $19.73 $20.22 $19.68 $20.09 $20.07 2,005,241
2020-03-10 $19.34 $19.79 $19.18 $19.18 $19.16 2,408,731
2020-03-09 $20.37 $21.04 $19.90 $20.26 $20.24 1,445,269
2020-03-06 $18.90 $19.07 $18.82 $18.91 $18.89 839,478
2020-03-05 $18.30 $18.61 $18.24 $18.55 $18.53 656,171
2020-03-04 $18.22 $18.30 $18.12 $18.15 $18.13 1,048,654
2020-03-03 $18.37 $18.60 $18.07 $18.47 $18.45 2,131,539
2020-03-02 $18.70 $18.82 $18.36 $18.36 $18.34 1,191,584
2020-02-28 $19.17 $19.32 $18.73 $18.73 $18.71 2,266,761
2020-02-27 $18.48 $18.69 $18.32 $18.68 $18.66 1,054,437
2020-02-26 $18.19 $18.27 $18.00 $18.27 $18.25 704,639
2020-02-25 $17.97 $18.40 $17.97 $18.37 $18.35 537,121
2020-02-24 $18.35 $18.35 $18.16 $18.27 $18.25 231,820
2020-02-21 $17.55 $17.61 $17.50 $17.60 $17.58 268,689
2020-02-20 $17.37 $17.55 $17.34 $17.50 $17.48 358,502
2020-02-19 $17.20 $17.23 $17.19 $17.22 $17.20 73,807
2020-02-18 $17.37 $17.38 $17.30 $17.34 $17.32 90,139
2020-02-14 $17.15 $17.29 $17.14 $17.23 $17.21 127,290
2020-02-13 $17.18 $17.25 $17.15 $17.24 $17.22 110,540
2020-02-12 $17.07 $17.11 $16.99 $17.02 $17.00 79,999
2020-02-11 $17.24 $17.28 $17.16 $17.25 $17.23 160,072
2020-02-10 $17.57 $17.57 $17.46 $17.46 $17.44 106,026
2020-02-07 $17.52 $17.61 $17.50 $17.57 $17.55 300,020
2020-02-06 $17.20 $17.33 $17.19 $17.33 $17.31 239,226
2020-02-05 $17.15 $17.35 $17.15 $17.35 $17.33 506,097
2020-02-04 $17.42 $17.45 $17.34 $17.43 $17.41 176,368
2020-02-03 $18.06 $18.06 $17.87 $17.93 $17.91 166,445
2020-01-31 $18.05 $18.20 $18.01 $18.09 $18.07 620,257
2020-01-30 $17.88 $17.96 $17.74 $17.75 $17.73 374,824
2020-01-29 $17.46 $17.53 $17.41 $17.50 $17.48 134,420
2020-01-28 $17.63 $17.73 $17.54 $17.55 $17.53 139,570
2020-01-27 $17.83 $17.87 $17.63 $17.71 $17.69 386,008
2020-01-24 $16.95 $17.20 $16.95 $17.12 $17.10 137,861
2020-01-23 $17.09 $17.16 $16.95 $16.98 $16.96 67,290
2020-01-22 $16.79 $16.86 $16.76 $16.82 $16.80 125,997
2020-01-21 $16.86 $16.96 $16.86 $16.96 $16.94 96,028
2020-01-17 $16.57 $16.61 $16.53 $16.53 $16.51 23,908
2020-01-16 $16.64 $16.68 $16.61 $16.63 $16.61 47,871
2020-01-15 $16.66 $16.75 $16.65 $16.74 $16.72 54,811
2020-01-14 $16.60 $16.67 $16.59 $16.62 $16.60 90,498
2020-01-13 $16.66 $16.67 $16.50 $16.50 $16.48 96,974
2020-01-10 $16.76 $16.78 $16.71 $16.78 $16.76 61,184
2020-01-09 $16.80 $16.89 $16.80 $16.85 $16.83 34,023
2020-01-08 $17.10 $17.10 $16.88 $16.96 $16.94 208,288
2020-01-07 $17.08 $17.10 $17.03 $17.06 $17.04 40,821
2020-01-06 $17.15 $17.15 $17.04 $17.05 $17.03 64,604
2020-01-03 $16.99 $17.00 $16.90 $17.00 $16.98 38,278
2020-01-02 $16.88 $16.88 $16.70 $16.71 $16.69 337,612
2019-12-31 $17.11 $17.11 $17.02 $17.06 $17.04 86,538
2019-12-30 $16.94 $17.09 $16.94 $17.07 $17.05 144,416
2019-12-27 $16.94 $17.00 $16.91 $16.95 $16.93 35,751
2019-12-26 $17.11 $17.11 $17.02 $17.03 $17.01 74,370
2019-12-24 $17.13 $17.19 $17.13 $17.15 $17.13 55,477
2019-12-23 $17.18 $17.20 $17.16 $17.18 $17.12 22,661
2019-12-20 $17.18 $17.22 $17.16 $17.18 $17.12 61,281
2019-12-19 $17.29 $17.29 $17.21 $17.21 $17.15 28,992
2019-12-18 $17.23 $17.27 $17.21 $17.22 $17.16 471,230
2019-12-17 $17.33 $17.37 $17.29 $17.31 $17.25 52,109
2019-12-16 $17.45 $17.48 $17.42 $17.47 $17.41 43,746
2019-12-13 $17.56 $17.66 $17.45 $17.61 $17.55 130,998
2019-12-12 $17.86 $17.88 $17.60 $17.61 $17.55 301,956
2019-12-11 $18.11 $18.11 $17.91 $17.93 $17.86 35,570
2019-12-10 $18.24 $18.25 $18.16 $18.20 $18.13 55,766
2019-12-09 $18.20 $18.26 $18.15 $18.25 $18.18 36,412
2019-12-06 $18.17 $18.22 $18.16 $18.19 $18.12 154,983
2019-12-05 $18.35 $18.35 $18.26 $18.28 $18.21 104,006
2019-12-04 $18.38 $18.39 $18.34 $18.37 $18.30 61,654
2019-12-03 $18.56 $18.65 $18.50 $18.52 $18.45 96,136
2019-12-02 $18.34 $18.46 $18.34 $18.41 $18.34 198,385
2019-11-29 $18.38 $18.41 $18.34 $18.38 $18.31 58,619
2019-11-27 $18.19 $18.20 $18.12 $18.13 $18.06 42,179
2019-11-26 $18.17 $18.24 $18.14 $18.14 $18.07 71,673
2019-11-25 $18.16 $18.16 $18.08 $18.08 $18.01 139,980
2019-11-22 $18.22 $18.31 $18.22 $18.25 $18.18 22,222
2019-11-21 $18.31 $18.33 $18.26 $18.27 $18.20 49,212
2019-11-20 $18.20 $18.29 $18.15 $18.22 $18.15 153,185
2019-11-19 $18.06 $18.16 $18.04 $18.13 $18.06 56,339
2019-11-18 $18.15 $18.20 $18.12 $18.18 $18.11 54,712
2019-11-15 $18.16 $18.18 $18.12 $18.14 $18.07 41,171
2019-11-14 $18.34 $18.38 $18.27 $18.30 $18.23 129,517
2019-11-13 $18.34 $18.37 $18.28 $18.32 $18.25 196,283
2019-11-12 $18.10 $18.19 $18.10 $18.16 $18.09 55,798
2019-11-11 $18.13 $18.16 $18.04 $18.04 $17.97 57,618
2019-11-08 $17.90 $17.95 $17.86 $17.92 $17.85 99,617
2019-11-07 $17.74 $17.77 $17.69 $17.75 $17.69 222,188
2019-11-06 $17.85 $17.94 $17.83 $17.88 $17.81 114,245
2019-11-05 $17.83 $17.90 $17.82 $17.83 $17.76 114,420
2019-11-04 $17.87 $17.95 $17.87 $17.93 $17.86 95,033
2019-11-01 $18.18 $18.20 $18.10 $18.10 $18.03 117,723
2019-10-31 $18.30 $18.48 $18.30 $18.36 $18.29 111,372
2019-10-30 $18.35 $18.43 $18.25 $18.25 $18.18 128,733
2019-10-29 $18.31 $18.33 $18.27 $18.31 $18.24 133,089
2019-10-28 $18.25 $18.25 $18.18 $18.23 $18.16 141,920
2019-10-25 $18.45 $18.45 $18.32 $18.34 $18.27 85,564
2019-10-24 $18.40 $18.46 $18.39 $18.46 $18.39 151,959
2019-10-23 $18.52 $18.54 $18.44 $18.47 $18.40 175,094
2019-10-22 $18.46 $18.48 $18.41 $18.47 $18.40 188,552
2019-10-21 $18.57 $18.59 $18.47 $18.49 $18.42 237,632
2019-10-18 $18.59 $18.68 $18.54 $18.66 $18.59 361,295
2019-10-17 $18.48 $18.56 $18.46 $18.56 $18.49 139,370
2019-10-16 $18.67 $18.71 $18.60 $18.62 $18.55 225,769
2019-10-15 $18.76 $18.78 $18.63 $18.66 $18.59 119,903
2019-10-14 $18.79 $18.83 $18.75 $18.82 $18.75 277,912
2019-10-11 $18.78 $18.79 $18.61 $18.75 $18.68 968,359
2019-10-10 $19.19 $19.19 $18.97 $19.07 $19.00 240,212
2019-10-09 $19.25 $19.27 $19.18 $19.26 $19.19 221,150
2019-10-08 $19.31 $19.40 $19.29 $19.40 $19.33 431,473
2019-10-07 $19.22 $19.27 $19.12 $19.27 $19.20 123,529
2019-10-04 $19.23 $19.26 $19.07 $19.09 $19.02 162,424
2019-10-03 $19.35 $19.42 $19.18 $19.18 $19.11 297,839
2019-10-02 $19.44 $19.51 $19.40 $19.42 $19.35 410,342
2019-10-01 $19.12 $19.29 $19.12 $19.26 $19.19 317,047
2019-09-30 $19.10 $19.17 $19.04 $19.14 $19.07 123,951
2019-09-27 $19.00 $19.32 $18.97 $19.24 $19.17 430,564
2019-09-26 $18.98 $19.05 $18.96 $18.99 $18.92 89,543
2019-09-25 $19.12 $19.18 $18.96 $19.00 $18.93 127,550
2019-09-24 $18.85 $19.06 $18.85 $19.06 $18.92 242,873
2019-09-23 $18.94 $18.94 $18.84 $18.84 $18.71 76,488
2019-09-20 $18.76 $18.93 $18.74 $18.88 $18.75 192,161
2019-09-19 $18.79 $18.92 $18.74 $18.89 $18.76 264,522
2019-09-18 $18.74 $18.94 $18.74 $18.79 $18.66 209,133
2019-09-17 $18.90 $18.90 $18.71 $18.71 $18.58 340,630
2019-09-16 $18.70 $18.77 $18.64 $18.73 $18.60 191,787
2019-09-13 $18.59 $18.61 $18.53 $18.56 $18.43 130,221
2019-09-12 $18.68 $18.75 $18.58 $18.68 $18.55 367,403
2019-09-11 $18.89 $18.90 $18.80 $18.81 $18.68 201,410
2019-09-10 $18.99 $19.05 $18.92 $18.96 $18.83 213,244
2019-09-09 $18.95 $19.01 $18.90 $18.94 $18.81 370,532
2019-09-06 $19.00 $19.04 $18.96 $19.02 $18.88 619,566
2019-09-05 $19.08 $19.10 $19.03 $19.10 $18.96 361,019
2019-09-04 $19.39 $19.41 $19.29 $19.30 $19.16 484,289
2019-09-03 $19.75 $19.75 $19.64 $19.65 $19.51 629,767
2019-08-30 $19.50 $19.62 $19.50 $19.52 $19.38 413,279
2019-08-29 $19.75 $19.83 $19.66 $19.67 $19.53 466,618
2019-08-28 $20.00 $20.03 $19.86 $19.89 $19.75 338,240
2019-08-27 $19.85 $19.96 $19.79 $19.95 $19.81 462,382
2019-08-26 $19.95 $20.03 $19.92 $19.98 $19.84 497,204
2019-08-23 $19.86 $20.11 $19.65 $20.07 $19.93 660,123
2019-08-22 $19.69 $19.82 $19.66 $19.80 $19.66 165,484
2019-08-21 $19.50 $19.61 $19.50 $19.53 $19.39 381,279
2019-08-20 $19.71 $19.74 $19.64 $19.71 $19.57 300,789
2019-08-19 $19.61 $19.77 $19.58 $19.75 $19.61 323,730
2019-08-16 $19.91 $19.93 $19.79 $19.82 $19.68 380,887
2019-08-15 $20.08 $20.21 $20.04 $20.10 $19.96 663,233
2019-08-14 $20.09 $20.25 $20.02 $20.24 $20.10 961,339
2019-08-13 $20.10 $20.11 $19.57 $19.67 $19.53 1,580,423
2019-08-12 $19.96 $19.99 $19.87 $19.94 $19.80 695,053
2019-08-09 $19.63 $19.76 $19.58 $19.67 $19.53 606,294
2019-08-08 $19.59 $19.65 $19.48 $19.48 $19.34 813,590
2019-08-07 $20.04 $20.09 $19.72 $19.75 $19.61 764,358
2019-08-06 $19.74 $19.94 $19.71 $19.83 $19.69 1,116,776
2019-08-05 $19.90 $20.19 $19.89 $20.09 $19.95 1,629,059
2019-08-02 $19.29 $19.44 $19.24 $19.37 $19.23 1,405,114
2019-08-01 $18.83 $19.25 $18.69 $19.21 $19.07 2,522,739
2019-07-31 $18.61 $19.03 $18.60 $18.81 $18.68 1,664,366
2019-07-30 $18.58 $18.64 $18.57 $18.59 $18.46 823,977
2019-07-29 $18.49 $18.54 $18.44 $18.45 $18.32 193,686
2019-07-26 $18.37 $18.46 $18.37 $18.42 $18.29 372,846
2019-07-25 $18.32 $18.48 $18.32 $18.44 $18.31 503,798
2019-07-24 $18.35 $18.35 $18.28 $18.31 $18.18 318,456
2019-07-23 $18.30 $18.38 $18.30 $18.33 $18.20 289,403
2019-07-22 $18.31 $18.35 $18.27 $18.32 $18.19 353,784
2019-07-19 $18.21 $18.36 $18.19 $18.33 $18.20 286,337
2019-07-18 $18.38 $18.38 $18.22 $18.23 $18.10 492,858
2019-07-17 $18.30 $18.37 $18.27 $18.35 $18.22 246,945
2019-07-16 $18.23 $18.31 $18.20 $18.31 $18.18 632,609
2019-07-15 $18.28 $18.28 $18.23 $18.25 $18.12 578,207
2019-07-12 $18.35 $18.40 $18.32 $18.33 $18.20 552,262
2019-07-11 $18.26 $18.39 $18.25 $18.34 $18.21 521,304
2019-07-10 $18.28 $18.33 $18.21 $18.31 $18.18 805,641
2019-07-09 $18.57 $18.57 $18.45 $18.46 $18.33 993,054
2019-07-08 $18.42 $18.45 $18.38 $18.42 $18.29 1,242,059
2019-07-05 $18.28 $18.38 $18.25 $18.30 $18.17 518,388
2019-07-03 $18.20 $18.24 $18.16 $18.16 $18.03 679,167
2019-07-02 $18.09 $18.17 $18.09 $18.11 $17.98 682,143
2019-07-01 $17.99 $18.15 $17.94 $18.06 $17.93 1,307,964
2019-06-28 $18.25 $18.35 $18.25 $18.29 $18.16 764,755
2019-06-27 $18.32 $18.34 $18.26 $18.28 $18.15 312,376
2019-06-26 $18.44 $18.44 $18.33 $18.39 $18.26 266,028
2019-06-25 $18.43 $18.58 $18.43 $18.56 $18.43 385,882
2019-06-24 $18.42 $18.46 $18.40 $18.43 $18.23 221,966
2019-06-21 $18.42 $18.46 $18.38 $18.44 $18.24 327,681
2019-06-20 $18.27 $18.43 $18.23 $18.35 $18.15 658,270
2019-06-19 $18.73 $18.79 $18.53 $18.63 $18.43 655,539
2019-06-18 $19.06 $19.06 $18.74 $18.77 $18.57 612,363
2019-06-17 $19.32 $19.32 $19.21 $19.26 $19.05 292,839
2019-06-14 $19.22 $19.33 $19.22 $19.33 $19.12 386,921
2019-06-13 $19.05 $19.17 $19.02 $19.11 $18.90 253,857
2019-06-12 $19.01 $19.11 $19.00 $19.09 $18.88 435,255
2019-06-11 $18.85 $18.92 $18.81 $18.87 $18.66 550,312
2019-06-10 $19.09 $19.14 $18.99 $19.09 $18.88 277,073
2019-06-07 $19.34 $19.34 $19.13 $19.28 $19.07 689,538
2019-06-06 $19.46 $19.51 $19.39 $19.43 $19.22 587,062
2019-06-05 $19.27 $19.48 $19.26 $19.43 $19.22 571,800
2019-06-04 $19.42 $19.44 $19.27 $19.28 $19.07 519,198
2019-06-03 $19.35 $19.37 $19.23 $19.31 $19.10 1,266,990
2019-05-31 $19.64 $19.67 $19.45 $19.47 $19.26 547,935
2019-05-30 $19.59 $19.62 $19.49 $19.56 $19.35 356,438
2019-05-29 $19.86 $19.90 $19.66 $19.66 $19.45 946,896
2019-05-28 $19.67 $19.84 $19.64 $19.80 $19.58 542,437
2019-05-24 $19.74 $19.87 $19.71 $19.84 $19.62 658,107
2019-05-23 $19.90 $19.96 $19.81 $19.87 $19.65 1,572,439
2019-05-22 $19.56 $19.64 $19.54 $19.62 $19.41 530,850
2019-05-21 $19.65 $19.69 $19.52 $19.52 $19.31 882,451
2019-05-20 $19.76 $19.85 $19.70 $19.78 $19.56 588,833
2019-05-17 $19.65 $19.71 $19.54 $19.69 $19.48 628,736
2019-05-16 $19.26 $19.35 $19.17 $19.32 $19.11 440,969
2019-05-15 $19.41 $19.42 $19.21 $19.25 $19.04 723,675
2019-05-14 $19.27 $19.36 $19.21 $19.29 $19.08 1,135,248
2019-05-13 $19.51 $19.64 $19.43 $19.55 $19.34 1,646,619
2019-05-10 $18.96 $19.21 $18.86 $18.91 $18.70 989,610
2019-05-09 $19.16 $19.28 $18.95 $19.03 $18.82 954,300
2019-05-08 $18.66 $18.74 $18.58 $18.72 $18.52 503,185
2019-05-07 $18.55 $18.81 $18.54 $18.71 $18.51 937,909
2019-05-06 $18.55 $18.55 $18.32 $18.34 $18.14 830,906
2019-05-03 $18.06 $18.08 $17.95 $17.97 $17.77 872,686
2019-05-02 $18.19 $18.28 $18.12 $18.20 $18.00 461,993
2019-05-01 $18.07 $18.25 $17.92 $18.22 $18.02 1,241,016
2019-04-30 $18.11 $18.21 $18.06 $18.10 $17.90 500,385
2019-04-29 $18.05 $18.10 $18.04 $18.07 $17.87 639,872
2019-04-26 $18.16 $18.19 $18.08 $18.11 $17.91 257,224
2019-04-25 $18.25 $18.31 $18.17 $18.17 $17.97 273,058
2019-04-24 $18.04 $18.20 $18.03 $18.15 $17.95 384,122
2019-04-23 $17.99 $17.99 $17.87 $17.90 $17.70 394,097
2019-04-22 $17.98 $18.01 $17.92 $17.93 $17.73 215,221
2019-04-18 $17.88 $17.92 $17.79 $17.83 $17.64 239,646
2019-04-17 $17.72 $17.85 $17.72 $17.79 $17.60 372,971
2019-04-16 $17.92 $17.92 $17.84 $17.84 $17.65 331,615
2019-04-15 $17.92 $18.05 $17.92 $17.99 $17.79 198,381
2019-04-12 $17.84 $17.93 $17.83 $17.91 $17.71 391,292
2019-04-11 $17.96 $18.07 $17.95 $18.02 $17.82 389,980
2019-04-10 $17.85 $17.87 $17.79 $17.83 $17.64 243,969
2019-04-09 $17.88 $17.93 $17.87 $17.91 $17.71 332,719
2019-04-08 $17.96 $17.99 $17.87 $17.89 $17.69 583,435
2019-04-05 $17.94 $17.97 $17.86 $17.89 $17.69 573,914
2019-04-04 $18.13 $18.13 $17.98 $18.01 $17.81 672,607
2019-04-03 $18.07 $18.14 $17.98 $18.12 $17.92 778,092
2019-04-02 $18.17 $18.30 $18.17 $18.26 $18.06 407,846
2019-04-01 $18.25 $18.28 $18.17 $18.18 $17.98 524,485
2019-03-29 $18.49 $18.57 $18.46 $18.49 $18.29 497,216
2019-03-28 $18.73 $18.80 $18.66 $18.68 $18.48 738,117
2019-03-27 $18.68 $18.86 $18.66 $18.79 $18.58 589,738
2019-03-26 $18.57 $18.69 $18.55 $18.60 $18.40 600,867
2019-03-25 $18.72 $18.75 $18.61 $18.65 $18.45 840,714
2019-03-22 $18.45 $18.71 $18.40 $18.70 $18.50 1,223,556
2019-03-21 $18.27 $18.32 $18.16 $18.16 $17.96 744,834
2019-03-20 $18.28 $18.40 $18.04 $18.18 $17.98 858,460
2019-03-19 $18.25 $18.30 $18.20 $18.26 $18.01 404,683
2019-03-18 $18.33 $18.36 $18.26 $18.26 $18.01 489,051
2019-03-15 $18.57 $18.57 $18.45 $18.46 $18.21 811,832
2019-03-14 $18.70 $18.81 $18.70 $18.74 $18.49 437,490
2019-03-13 $18.66 $18.70 $18.62 $18.64 $18.39 282,024
2019-03-12 $18.64 $18.69 $18.61 $18.64 $18.39 419,288
2019-03-11 $18.93 $18.93 $18.74 $18.75 $18.50 356,863
2019-03-08 $19.21 $19.22 $19.09 $19.11 $18.85 674,274
2019-03-07 $18.73 $19.00 $18.73 $18.97 $18.72 774,719
2019-03-06 $18.53 $18.64 $18.48 $18.62 $18.37 556,427
2019-03-05 $18.61 $18.65 $18.50 $18.52 $18.27 416,938
2019-03-04 $18.64 $18.86 $18.62 $18.70 $18.45 656,725
2019-03-01 $18.61 $18.76 $18.59 $18.74 $18.49 503,300
2019-02-28 $18.63 $18.75 $18.63 $18.74 $18.49 422,402
2019-02-27 $18.48 $18.56 $18.44 $18.50 $18.25 305,081
2019-02-26 $18.41 $18.42 $18.29 $18.35 $18.10 286,158
2019-02-25 $18.28 $18.32 $18.20 $18.28 $18.03 388,400
2019-02-22 $18.53 $18.57 $18.44 $18.48 $18.23 477,225
2019-02-21 $18.66 $18.77 $18.66 $18.69 $18.44 416,055
2019-02-20 $18.66 $18.70 $18.54 $18.66 $18.41 453,023
2019-02-19 $18.99 $18.99 $18.72 $18.77 $18.52 397,848
2019-02-15 $18.90 $18.97 $18.89 $18.90 $18.65 444,243
2019-02-14 $19.01 $19.05 $18.81 $18.87 $18.62 2,030,411
2019-02-13 $18.76 $18.94 $18.73 $18.91 $18.66 545,675
2019-02-12 $18.78 $18.79 $18.70 $18.78 $18.53 550,529
2019-02-11 $18.85 $18.94 $18.83 $18.94 $18.69 698,074
2019-02-08 $18.90 $19.00 $18.84 $18.86 $18.61 436,879
2019-02-07 $18.72 $18.92 $18.63 $18.76 $18.51 1,369,699
2019-02-06 $18.39 $18.60 $18.39 $18.57 $18.32 653,972
2019-02-05 $18.50 $18.51 $18.30 $18.32 $18.07 371,333
2019-02-04 $18.65 $18.69 $18.52 $18.56 $18.31 415,852
2019-02-01 $18.60 $18.65 $18.57 $18.60 $18.35 623,655
2019-01-31 $18.58 $18.59 $18.44 $18.46 $18.21 460,356
2019-01-30 $18.90 $18.99 $18.57 $18.63 $18.38 859,689
2019-01-29 $18.95 $19.06 $18.95 $19.03 $18.77 433,241
2019-01-28 $19.15 $19.19 $19.04 $19.06 $18.80 389,125
2019-01-25 $18.90 $18.92 $18.81 $18.87 $18.62 521,205
2019-01-24 $19.28 $19.28 $19.10 $19.11 $18.85 535,691
2019-01-23 $19.31 $19.45 $19.28 $19.30 $19.04 398,043
2019-01-22 $19.37 $19.56 $19.34 $19.47 $19.21 966,444
2019-01-18 $19.16 $19.20 $19.07 $19.14 $18.88 904,082
2019-01-17 $19.49 $19.49 $19.16 $19.25 $18.99 868,227
2019-01-16 $19.42 $19.43 $19.25 $19.33 $19.07 744,752
2019-01-15 $19.60 $19.62 $19.46 $19.56 $19.30 656,211
2019-01-14 $19.78 $19.82 $19.61 $19.71 $19.45 532,950
2019-01-11 $19.59 $19.64 $19.51 $19.54 $19.28 681,727
2019-01-10 $19.68 $19.68 $19.42 $19.42 $19.16 1,134,199
2019-01-09 $19.72 $19.73 $19.46 $19.56 $19.30 814,519
2019-01-08 $20.00 $20.10 $19.89 $19.94 $19.67 551,203
2019-01-07 $20.02 $20.14 $19.92 $20.00 $19.73 637,243
2019-01-04 $20.40 $20.45 $19.96 $20.04 $19.77 1,080,161
2019-01-03 $20.57 $20.78 $20.55 $20.71 $20.43 1,301,239
2019-01-02 $20.64 $20.64 $20.33 $20.35 $20.08 1,196,795
2018-12-31 $20.16 $20.45 $20.13 $20.39 $20.12 780,982
2018-12-28 $20.30 $20.41 $20.18 $20.31 $20.04 702,076
2018-12-27 $20.72 $20.80 $20.47 $20.47 $20.19 793,371
2018-12-26 $20.74 $20.92 $20.44 $20.47 $20.19 1,157,430
2018-12-24 $20.83 $21.00 $20.70 $21.00 $20.58 450,414
2018-12-21 $20.61 $20.90 $20.50 $20.82 $20.41 1,081,582
2018-12-20 $20.59 $20.83 $20.47 $20.63 $20.22 3,681,546
2018-12-19 $20.39 $20.97 $20.20 $20.81 $20.40 1,901,253
2018-12-18 $20.47 $20.53 $20.35 $20.49 $20.08 1,170,497
2018-12-17 $20.40 $20.67 $20.32 $20.61 $20.20 2,367,141
2018-12-14 $20.39 $20.43 $20.25 $20.42 $20.02 1,280,977
2018-12-13 $20.06 $20.16 $20.01 $20.13 $19.73 923,919
2018-12-12 $20.08 $20.15 $19.95 $20.14 $19.74 959,778
2018-12-11 $20.34 $20.61 $20.32 $20.46 $20.05 1,490,734
2018-12-10 $20.55 $20.87 $20.51 $20.62 $20.21 3,175,655
2018-12-07 $20.04 $20.45 $19.93 $20.41 $20.01 2,500,957
2018-12-06 $20.34 $20.48 $20.01 $20.02 $19.62 4,563,099
2018-12-04 $19.40 $19.88 $19.39 $19.83 $19.44 5,368,443
2018-12-03 $19.35 $19.51 $19.30 $19.42 $19.04 2,487,147
2018-11-30 $19.88 $19.96 $19.83 $19.85 $19.46 1,061,538
2018-11-29 $19.78 $19.89 $19.68 $19.80 $19.41 1,677,941
2018-11-28 $19.97 $20.13 $19.61 $19.63 $19.24 1,529,587
2018-11-27 $20.32 $20.35 $20.11 $20.12 $19.72 844,407
2018-11-26 $20.23 $20.32 $20.16 $20.25 $19.85 886,352
2018-11-23 $20.50 $20.51 $20.39 $20.50 $20.09 548,946
2018-11-21 $20.26 $20.30 $20.13 $20.26 $19.86 1,831,224
2018-11-20 $20.54 $20.70 $20.43 $20.64 $20.23 1,156,884
2018-11-19 $20.06 $20.26 $20.05 $20.21 $19.81 968,717
2018-11-16 $20.15 $20.19 $19.84 $19.92 $19.53 797,958
2018-11-15 $20.33 $20.35 $19.86 $19.97 $19.57 2,234,141
2018-11-14 $20.37 $20.61 $20.29 $20.42 $20.02 1,341,937
2018-11-13 $20.60 $20.67 $20.35 $20.55 $20.14 1,228,702
2018-11-12 $20.56 $20.84 $20.55 $20.78 $20.37 949,097
2018-11-09 $20.44 $20.65 $20.42 $20.50 $20.09 763,631
2018-11-08 $19.87 $20.18 $19.81 $20.10 $19.70 748,633
2018-11-07 $19.73 $19.85 $19.58 $19.60 $19.21 693,232
2018-11-06 $20.07 $20.09 $19.96 $20.00 $19.60 440,995
2018-11-05 $20.02 $20.06 $19.92 $19.96 $19.56 747,318
2018-11-02 $19.82 $20.21 $19.73 $20.02 $19.62 2,404,896
2018-11-01 $20.56 $20.66 $20.12 $20.12 $19.72 1,198,983
2018-10-31 $20.89 $20.97 $20.76 $20.86 $20.45 1,202,900
2018-10-30 $21.41 $21.45 $21.11 $21.12 $20.70 1,049,722
2018-10-29 $20.98 $21.76 $20.97 $21.51 $21.08 1,266,533
2018-10-26 $21.37 $21.45 $21.01 $21.17 $20.75 1,491,198
2018-10-25 $21.09 $21.14 $20.77 $20.93 $20.52 731,905
2018-10-24 $20.77 $21.34 $20.74 $21.31 $20.89 1,017,357
2018-10-23 $20.93 $21.03 $20.55 $20.65 $20.24 827,133
2018-10-22 $20.30 $20.53 $20.27 $20.44 $20.03 877,251
2018-10-19 $20.53 $20.70 $20.40 $20.64 $20.23 715,783
2018-10-18 $20.52 $20.92 $20.52 $20.83 $20.42 1,305,018
2018-10-17 $20.21 $20.41 $20.21 $20.32 $19.92 944,858
2018-10-16 $20.33 $20.36 $20.05 $20.07 $19.67 809,184
2018-10-15 $20.55 $20.62 $20.44 $20.59 $20.18 1,124,787
2018-10-12 $20.38 $20.64 $20.33 $20.37 $19.97 1,678,827
2018-10-11 $20.89 $21.17 $20.66 $20.96 $20.54 3,393,915
2018-10-10 $20.26 $20.76 $20.26 $20.74 $20.33 1,452,989
2018-10-09 $20.26 $20.32 $20.06 $20.15 $19.75 848,575
2018-10-08 $20.28 $20.29 $20.05 $20.07 $19.67 1,093,822
2018-10-05 $20.05 $20.29 $20.00 $20.11 $19.71 698,574
2018-10-04 $19.77 $20.12 $19.76 $20.04 $19.64 1,069,443
2018-10-03 $19.27 $19.60 $19.24 $19.55 $19.16 366,584
2018-10-02 $19.40 $19.45 $19.30 $19.37 $18.99 689,875
2018-10-01 $19.06 $19.18 $19.06 $19.15 $18.77 382,532
2018-09-28 $19.17 $19.20 $19.06 $19.14 $18.76 513,218
2018-09-27 $19.07 $19.08 $18.96 $19.03 $18.65 335,013
2018-09-26 $19.11 $19.14 $18.89 $19.11 $18.73 991,898
2018-09-25 $19.24 $19.26 $19.15 $19.19 $18.77 381,191
2018-09-24 $19.27 $19.33 $19.24 $19.26 $18.84 450,951
2018-09-21 $19.10 $19.14 $19.01 $19.05 $18.64 710,381
2018-09-20 $19.16 $19.28 $19.13 $19.14 $18.72 646,856
2018-09-19 $19.46 $19.46 $19.32 $19.35 $18.93 464,823
2018-09-18 $19.69 $19.71 $19.58 $19.61 $19.18 760,971
2018-09-17 $19.79 $19.83 $19.69 $19.79 $19.36 852,841
2018-09-14 $19.49 $19.71 $19.47 $19.63 $19.20 640,040
2018-09-13 $19.56 $19.69 $19.47 $19.61 $19.18 1,067,521
2018-09-12 $20.10 $20.13 $19.76 $19.86 $19.43 1,366,551
2018-09-11 $20.24 $20.26 $19.96 $19.97 $19.54 1,152,177
2018-09-10 $19.84 $20.03 $19.84 $20.00 $19.56 486,204
2018-09-07 $19.77 $19.89 $19.63 $19.82 $19.39 652,906
2018-09-06 $19.73 $19.85 $19.65 $19.71 $19.28 509,158
2018-09-05 $19.71 $19.78 $19.65 $19.73 $19.30 942,524
2018-09-04 $19.40 $19.50 $19.39 $19.46 $19.04 813,859
2018-08-31 $19.19 $19.22 $19.02 $19.07 $18.65 764,405
2018-08-30 $18.98 $19.24 $18.98 $19.18 $18.76 1,215,444
2018-08-29 $18.84 $18.88 $18.68 $18.68 $18.27 315,515
2018-08-28 $18.67 $18.85 $18.65 $18.80 $18.39 382,501
2018-08-27 $18.85 $18.85 $18.66 $18.73 $18.32 673,733
2018-08-24 $19.07 $19.13 $18.99 $19.00 $18.59 596,915
2018-08-23 $19.12 $19.39 $19.07 $19.37 $18.95 756,421
2018-08-22 $19.20 $19.20 $19.04 $19.05 $18.64 490,665
2018-08-21 $19.24 $19.25 $19.13 $19.20 $18.78 620,491
2018-08-20 $19.49 $19.56 $19.43 $19.44 $19.02 487,956
2018-08-17 $19.83 $19.86 $19.49 $19.53 $19.10 901,917
2018-08-16 $19.67 $19.75 $19.58 $19.73 $19.30 1,158,175
2018-08-15 $19.84 $20.03 $19.77 $19.86 $19.43 1,726,179
2018-08-14 $19.38 $19.39 $19.26 $19.31 $18.89 800,983
2018-08-13 $19.33 $19.48 $19.25 $19.43 $19.01 843,007
2018-08-10 $19.13 $19.18 $19.05 $19.12 $18.70 1,495,826
2018-08-09 $18.64 $18.72 $18.59 $18.71 $18.30 184,922
2018-08-08 $18.67 $18.71 $18.63 $18.66 $18.25 272,497
2018-08-07 $18.61 $18.63 $18.53 $18.62 $18.21 289,103
2018-08-06 $18.83 $18.86 $18.77 $18.82 $18.41 467,746
2018-08-03 $18.77 $18.77 $18.65 $18.69 $18.28 521,891
2018-08-02 $18.93 $18.99 $18.79 $18.81 $18.40 982,215
2018-08-01 $18.56 $18.62 $18.48 $18.56 $18.16 501,319
2018-07-31 $18.51 $18.55 $18.39 $18.42 $18.02 1,049,144
2018-07-30 $18.46 $18.55 $18.42 $18.51 $18.11 373,533
2018-07-27 $18.41 $18.57 $18.37 $18.48 $18.08 1,022,756
2018-07-26 $18.47 $18.55 $18.45 $18.53 $18.13 675,399
2018-07-25 $18.50 $18.56 $18.33 $18.33 $17.93 485,256
2018-07-24 $18.59 $18.69 $18.52 $18.64 $18.23 850,257
2018-07-23 $18.90 $18.97 $18.86 $18.90 $18.49 352,102
2018-07-20 $18.86 $18.88 $18.76 $18.78 $18.37 479,729
2018-07-19 $19.11 $19.18 $18.99 $19.06 $18.65 724,253
2018-07-18 $18.91 $18.96 $18.82 $18.83 $18.42 602,822
2018-07-17 $19.04 $19.04 $18.77 $18.81 $18.40 601,480
2018-07-16 $18.92 $19.00 $18.91 $18.93 $18.52 943,373
2018-07-13 $18.88 $18.93 $18.80 $18.84 $18.43 327,993
2018-07-12 $18.90 $18.94 $18.81 $18.86 $18.45 508,491
2018-07-11 $19.07 $19.17 $18.96 $19.11 $18.69 1,609,264
2018-07-10 $18.74 $18.89 $18.74 $18.74 $18.33 357,681
2018-07-09 $18.80 $18.87 $18.70 $18.70 $18.29 461,064
2018-07-06 $19.23 $19.26 $18.96 $19.04 $18.63 579,550
2018-07-05 $19.22 $19.38 $19.19 $19.30 $18.88 538,715
2018-07-03 $19.16 $19.28 $19.13 $19.27 $18.85 349,689
2018-07-02 $19.36 $19.43 $19.24 $19.26 $18.84 1,062,104
2018-06-29 $19.11 $19.14 $19.02 $19.05 $18.64 1,217,163
2018-06-28 $19.58 $19.61 $19.36 $19.38 $18.96 707,232
2018-06-27 $19.21 $19.60 $19.19 $19.55 $19.12 1,921,348
2018-06-26 $19.10 $19.21 $19.05 $19.17 $18.75 464,899
2018-06-25 $19.03 $19.27 $18.99 $19.08 $18.66 892,020
2018-06-22 $18.76 $18.89 $18.74 $18.84 $18.43 319,382
2018-06-21 $18.89 $19.05 $18.88 $19.03 $18.62 357,974
2018-06-20 $18.65 $18.78 $18.65 $18.77 $18.36 342,647
2018-06-19 $19.01 $19.05 $18.82 $18.84 $18.42 855,652
2018-06-18 $18.69 $18.78 $18.62 $18.63 $18.22 257,903
2018-06-15 $18.47 $18.54 $18.39 $18.40 $17.99 295,862
2018-06-14 $18.17 $18.30 $18.13 $18.26 $17.85 369,688
2018-06-13 $18.00 $18.26 $17.98 $18.15 $17.75 561,854
2018-06-12 $18.02 $18.10 $17.98 $18.03 $17.63 172,541
2018-06-11 $17.97 $18.01 $17.92 $17.99 $17.59 129,421
2018-06-08 $18.07 $18.11 $17.91 $17.97 $17.57 433,778
2018-06-07 $17.74 $18.05 $17.74 $17.94 $17.54 605,585
2018-06-06 $17.81 $17.82 $17.67 $17.67 $17.28 319,408
2018-06-05 $17.87 $17.95 $17.84 $17.93 $17.53 356,905
2018-06-04 $17.86 $17.87 $17.77 $17.80 $17.41 616,804
2018-06-01 $18.09 $18.13 $17.98 $17.99 $17.59 243,688
2018-05-31 $18.27 $18.32 $18.16 $18.24 $17.84 378,448
2018-05-30 $18.40 $18.45 $18.22 $18.24 $17.84 434,857
2018-05-29 $18.24 $18.47 $18.18 $18.37 $17.96 632,716
2018-05-25 $17.99 $18.05 $17.94 $17.96 $17.56 267,116
2018-05-24 $18.04 $18.22 $18.00 $18.02 $17.62 292,541
2018-05-23 $18.12 $18.14 $17.92 $17.93 $17.53 683,936
2018-05-22 $17.89 $17.95 $17.84 $17.92 $17.52 510,333
2018-05-21 $17.97 $18.05 $17.92 $17.98 $17.58 589,414
2018-05-18 $18.11 $18.14 $18.05 $18.08 $17.68 584,069
2018-05-17 $17.89 $18.00 $17.82 $17.94 $17.54 393,039
2018-05-16 $17.79 $17.79 $17.64 $17.66 $17.27 424,172
2018-05-15 $17.90 $18.01 $17.87 $17.93 $17.53 576,206
2018-05-14 $17.50 $17.60 $17.47 $17.59 $17.20 484,340
2018-05-11 $17.49 $17.64 $17.49 $17.61 $17.22 597,753
2018-05-10 $17.72 $17.75 $17.51 $17.56 $17.17 841,479
2018-05-09 $17.93 $18.04 $17.91 $17.95 $17.55 438,281
2018-05-08 $18.03 $18.15 $17.98 $17.99 $17.59 899,926
2018-05-07 $18.13 $18.13 $18.01 $18.07 $17.67 398,708
2018-05-04 $18.24 $18.24 $17.92 $17.97 $17.57 622,526
2018-05-03 $18.05 $18.29 $18.01 $18.06 $17.66 1,776,549
2018-05-02 $17.84 $18.02 $17.82 $18.00 $17.60 768,635
2018-05-01 $17.90 $18.10 $17.85 $17.87 $17.47 563,864
2018-04-30 $17.58 $17.79 $17.58 $17.79 $17.40 705,600
2018-04-27 $17.65 $17.76 $17.63 $17.65 $17.26 710,304
2018-04-26 $17.91 $17.93 $17.76 $17.77 $17.38 525,030
2018-04-25 $18.01 $18.13 $17.99 $18.01 $17.61 1,047,684
2018-04-24 $17.66 $17.96 $17.63 $17.89 $17.49 648,804
2018-04-23 $17.70 $17.83 $17.65 $17.80 $17.41 592,345
2018-04-20 $17.55 $17.73 $17.55 $17.65 $17.26 922,927
2018-04-19 $17.29 $17.49 $17.29 $17.44 $17.05 690,864
2018-04-18 $17.41 $17.45 $17.28 $17.33 $16.95 482,385
2018-04-17 $17.59 $17.60 $17.44 $17.49 $17.10 358,782
2018-04-16 $17.57 $17.62 $17.51 $17.52 $17.13 380,384
2018-04-13 $17.38 $17.59 $17.38 $17.54 $17.15 603,840
2018-04-12 $17.39 $17.42 $17.32 $17.35 $16.97 2,152,569
2018-04-11 $17.49 $17.49 $17.33 $17.36 $16.97 831,679
2018-04-10 $17.45 $17.53 $17.35 $17.38 $16.99 894,960
2018-04-09 $17.61 $17.72 $17.52 $17.72 $17.33 608,425
2018-04-06 $17.57 $17.81 $17.45 $17.73 $17.34 988,924
2018-04-05 $17.35 $17.44 $17.31 $17.40 $17.01 437,470
2018-04-04 $17.90 $17.90 $17.42 $17.43 $17.04 733,576
2018-04-03 $17.46 $17.59 $17.42 $17.43 $17.04 471,067
2018-04-02 $17.45 $17.77 $17.34 $17.61 $17.22 995,286
2018-03-29 $17.53 $17.56 $17.24 $17.30 $16.92 910,226
2018-03-28 $17.65 $17.78 $17.58 $17.67 $17.28 1,322,675
2018-03-27 $17.26 $17.62 $17.23 $17.57 $17.18 1,407,665
2018-03-26 $17.39 $17.59 $17.25 $17.26 $16.88 840,532
2018-03-23 $17.46 $17.84 $17.46 $17.84 $17.44 1,295,246
2018-03-22 $17.30 $17.51 $17.23 $17.48 $17.09 796,552
2018-03-21 $17.07 $17.09 $16.86 $16.92 $16.54 552,474
2018-03-20 $17.06 $17.10 $16.97 $17.03 $16.65 498,515
2018-03-19 $17.15 $17.32 $17.11 $17.21 $16.83 836,979
2018-03-16 $17.05 $17.06 $16.99 $17.02 $16.64 290,036
2018-03-15 $16.86 $17.04 $16.85 $16.99 $16.61 415,465
2018-03-14 $16.82 $17.01 $16.82 $16.92 $16.54 578,672
2018-03-13 $16.73 $17.01 $16.71 $16.95 $16.57 891,550
2018-03-12 $16.84 $16.89 $16.77 $16.80 $16.43 701,841
2018-03-09 $17.09 $17.09 $16.83 $16.84 $16.47 496,258
2018-03-08 $17.17 $17.28 $17.16 $17.20 $16.82 579,775
2018-03-07 $17.36 $17.41 $17.20 $17.20 $16.82 659,312
2018-03-06 $17.13 $17.27 $17.10 $17.23 $16.85 641,682
2018-03-05 $17.62 $17.62 $17.36 $17.39 $17.00 799,111
2018-03-02 $17.72 $17.77 $17.38 $17.41 $17.02 746,798
2018-03-01 $17.31 $17.65 $17.20 $17.48 $17.09 2,346,220
2018-02-28 $17.18 $17.44 $17.15 $17.43 $17.04 1,046,973
2018-02-27 $16.92 $17.20 $16.91 $17.20 $16.82 805,561
2018-02-26 $16.85 $16.92 $16.72 $16.72 $16.35 354,754
2018-02-23 $16.99 $17.04 $16.87 $16.88 $16.51 471,745
2018-02-22 $17.16 $17.19 $17.01 $17.16 $16.78 655,645
2018-02-21 $17.01 $17.20 $16.83 $17.18 $16.80 682,774
2018-02-20 $17.28 $17.28 $17.12 $17.17 $16.79 692,412
2018-02-16 $17.00 $17.00 $16.80 $16.94 $16.56 746,297
2018-02-15 $16.93 $17.12 $16.84 $16.89 $16.52 849,892
2018-02-14 $17.68 $17.68 $17.21 $17.23 $16.85 591,556
2018-02-13 $17.80 $17.80 $17.63 $17.68 $17.29 250,289
2018-02-12 $17.88 $18.00 $17.69 $17.81 $17.41 708,485
2018-02-09 $18.16 $18.65 $17.96 $18.10 $17.70 1,064,663
2018-02-08 $17.65 $18.42 $17.65 $18.42 $18.01 731,521
2018-02-07 $17.56 $17.79 $17.36 $17.79 $17.40 289,229
2018-02-06 $17.84 $17.86 $17.08 $17.25 $16.87 873,296
2018-02-05 $17.24 $17.81 $17.06 $17.77 $17.38 809,237
2018-02-02 $16.98 $17.22 $16.97 $17.21 $16.83 336,120
2018-02-01 $16.73 $16.79 $16.62 $16.78 $16.41 232,252
2018-01-31 $16.49 $16.67 $16.44 $16.57 $16.20 335,839
2018-01-30 $16.67 $16.76 $16.63 $16.71 $16.34 405,363
2018-01-29 $16.42 $16.49 $16.41 $16.47 $16.10 203,997
2018-01-26 $16.36 $16.37 $16.23 $16.23 $15.87 291,555
2018-01-25 $16.41 $16.48 $16.31 $16.46 $16.09 132,947
2018-01-24 $16.50 $16.56 $16.40 $16.44 $16.08 329,756
2018-01-23 $16.65 $16.68 $16.58 $16.58 $16.21 99,061
2018-01-22 $16.79 $16.80 $16.66 $16.66 $16.29 181,756
2018-01-19 $16.80 $16.86 $16.75 $16.76 $16.39 224,067
2018-01-18 $16.91 $16.93 $16.88 $16.89 $16.52 142,612
2018-01-17 $17.00 $17.02 $16.88 $16.91 $16.53 390,810
2018-01-16 $17.00 $17.16 $16.95 $17.15 $16.77 282,621
2018-01-12 $17.22 $17.24 $17.07 $17.08 $16.70 151,070
2018-01-11 $17.35 $17.38 $17.24 $17.24 $16.86 166,543
2018-01-10 $17.35 $17.42 $17.30 $17.35 $16.97 227,342
2018-01-09 $17.23 $17.32 $17.21 $17.24 $16.86 105,342
2018-01-08 $17.26 $17.26 $17.18 $17.21 $16.83 323,649
2018-01-05 $17.31 $17.33 $17.20 $17.21 $16.83 111,248
2018-01-04 $17.42 $17.42 $17.33 $17.35 $16.97 189,495
2018-01-03 $17.50 $17.50 $17.42 $17.43 $17.04 151,030
2018-01-02 $17.70 $17.71 $17.59 $17.59 $17.20 205,140
2017-12-29 $17.91 $17.97 $17.87 $17.95 $17.55 549,971
2017-12-28 $18.02 $18.08 $17.97 $18.03 $17.63 187,126
2017-12-27 $18.18 $18.21 $18.14 $18.16 $17.76 92,319
2017-12-26 $18.24 $18.27 $18.20 $18.20 $17.80 167,505
2017-12-22 $18.29 $18.29 $18.18 $18.19 $17.79 352,127
2017-12-21 $18.40 $18.40 $18.30 $18.35 $17.94 150,607
2017-12-20 $18.39 $18.47 $18.39 $18.46 $18.05 157,942
2017-12-19 $18.34 $18.51 $18.34 $18.47 $18.06 105,529
2017-12-18 $18.46 $18.46 $18.32 $18.39 $17.98 89,122
2017-12-15 $18.58 $18.68 $18.57 $18.60 $18.19 244,269
2017-12-14 $18.59 $18.64 $18.52 $18.64 $18.23 248,005
2017-12-13 $18.56 $18.58 $18.44 $18.50 $18.09 223,306
2017-12-12 $18.77 $18.80 $18.69 $18.73 $18.31 207,340
2017-12-11 $18.65 $18.65 $18.58 $18.60 $18.19 41,937
2017-12-08 $18.69 $18.77 $18.67 $18.70 $18.29 77,702
2017-12-07 $19.03 $19.06 $18.86 $18.92 $18.50 150,780
2017-12-06 $19.02 $19.05 $18.93 $18.96 $18.54 169,220
2017-12-05 $18.71 $18.74 $18.60 $18.72 $18.30 91,261
2017-12-04 $18.52 $18.71 $18.51 $18.70 $18.29 162,368
2017-12-01 $18.70 $18.80 $18.65 $18.74 $18.32 226,605
2017-11-30 $18.51 $18.64 $18.51 $18.63 $18.22 198,999
2017-11-29 $18.21 $18.47 $18.21 $18.43 $18.02 447,866
2017-11-28 $18.12 $18.20 $18.09 $18.15 $17.74 126,129
2017-11-27 $18.18 $18.29 $18.18 $18.28 $17.87 163,955
2017-11-24 $18.04 $18.04 $18.01 $18.02 $17.62 13,247
2017-11-22 $17.97 $18.03 $17.94 $17.97 $17.57 157,688
2017-11-21 $18.03 $18.05 $17.95 $18.01 $17.61 144,935
2017-11-20 $18.39 $18.39 $18.26 $18.26 $17.85 169,909
2017-11-17 $18.39 $18.39 $18.29 $18.36 $17.95 165,557
2017-11-16 $18.59 $18.59 $18.40 $18.45 $18.04 68,845
2017-11-15 $18.81 $18.91 $18.80 $18.84 $18.42 153,455
2017-11-14 $18.63 $18.77 $18.63 $18.74 $18.32 82,512
2017-11-13 $18.66 $18.68 $18.58 $18.62 $18.21 92,357
2017-11-10 $18.50 $18.61 $18.50 $18.57 $18.16 137,466
2017-11-09 $18.51 $18.63 $18.46 $18.50 $18.09 155,418
2017-11-08 $18.43 $18.44 $18.38 $18.38 $17.97 104,605
2017-11-07 $18.35 $18.49 $18.35 $18.48 $18.07 147,507
2017-11-06 $18.49 $18.49 $18.35 $18.35 $17.94 96,650
2017-11-03 $18.46 $18.66 $18.46 $18.56 $18.14 156,221
2017-11-02 $18.49 $18.55 $18.45 $18.45 $18.04 89,260
2017-11-01 $18.40 $18.55 $18.21 $18.49 $18.08 256,317
2017-10-31 $18.66 $18.67 $18.58 $18.60 $18.19 239,229
2017-10-30 $18.68 $18.77 $18.66 $18.76 $18.34 179,048
2017-10-27 $18.84 $18.85 $18.62 $18.64 $18.22 226,882
2017-10-26 $18.78 $18.92 $18.75 $18.92 $18.50 125,791
2017-10-25 $18.68 $18.93 $18.68 $18.79 $18.37 259,159
2017-10-24 $18.72 $18.75 $18.65 $18.74 $18.32 134,316
2017-10-23 $18.64 $18.75 $18.63 $18.74 $18.32 145,426
2017-10-20 $18.56 $18.62 $18.56 $18.60 $18.19 97,374
2017-10-19 $18.72 $18.73 $18.66 $18.67 $18.26 66,495
2017-10-18 $18.47 $18.53 $18.44 $18.50 $18.08 107,498
2017-10-17 $18.50 $18.58 $18.50 $18.54 $18.13 50,347
2017-10-16 $18.38 $18.45 $18.38 $18.45 $18.04 129,727
2017-10-13 $18.45 $18.46 $18.41 $18.44 $18.03 87,727
2017-10-12 $18.59 $18.62 $18.56 $18.61 $18.19 65,380
2017-10-11 $18.68 $18.68 $18.60 $18.61 $18.20 229,423
2017-10-10 $18.72 $18.73 $18.68 $18.68 $18.27 136,916
2017-10-09 $18.91 $18.93 $18.87 $18.88 $18.46 122,812
2017-10-06 $18.93 $18.98 $18.85 $18.86 $18.44 164,391
2017-10-05 $18.83 $18.83 $18.72 $18.76 $18.34 393,702
2017-10-04 $18.91 $18.93 $18.86 $18.90 $18.48 248,817
2017-10-03 $19.04 $19.05 $18.89 $18.90 $18.48 217,137
2017-10-02 $19.21 $19.21 $19.12 $19.19 $18.76 318,839
2017-09-29 $19.29 $19.31 $19.16 $19.20 $18.77 272,455
2017-09-28 $19.51 $19.51 $19.41 $19.42 $18.99 250,625
2017-09-27 $19.39 $19.52 $19.37 $19.41 $18.98 274,790
2017-09-26 $19.26 $19.38 $19.24 $19.34 $18.91 175,335
2017-09-25 $19.14 $19.36 $19.14 $19.28 $18.85 361,403
2017-09-22 $18.98 $18.99 $18.94 $18.97 $18.55 68,604
2017-09-21 $18.80 $18.90 $18.80 $18.86 $18.44 111,651
2017-09-20 $18.74 $19.04 $18.74 $18.87 $18.45 255,227
2017-09-19 $18.79 $18.85 $18.77 $18.78 $18.36 72,328
2017-09-18 $18.76 $18.84 $18.73 $18.82 $18.40 242,253
2017-09-15 $18.97 $19.00 $18.86 $18.88 $18.46 278,421
2017-09-14 $19.10 $19.10 $18.99 $19.00 $18.58 81,026
2017-09-13 $19.02 $19.09 $19.00 $19.04 $18.62 407,221
2017-09-12 $18.95 $18.97 $18.92 $18.96 $18.54 156,942
2017-09-11 $19.03 $19.03 $18.92 $18.92 $18.50 182,837
2017-09-08 $19.10 $19.20 $19.10 $19.19 $18.76 137,487
2017-09-07 $19.11 $19.12 $19.06 $19.06 $18.64 311,737
2017-09-06 $19.24 $19.27 $19.18 $19.20 $18.77 299,315
2017-09-05 $19.22 $19.41 $19.18 $19.33 $18.90 342,952
2017-09-01 $19.14 $19.15 $19.06 $19.08 $18.66 141,953
2017-08-31 $19.25 $19.25 $19.17 $19.23 $18.80 347,766
2017-08-30 $19.29 $19.30 $19.23 $19.25 $18.82 218,157
2017-08-29 $19.43 $19.44 $19.27 $19.27 $18.84 144,005
2017-08-28 $19.18 $19.27 $19.18 $19.24 $18.81 148,987
2017-08-25 $19.16 $19.20 $19.11 $19.17 $18.74 188,211
2017-08-24 $19.24 $19.33 $19.23 $19.29 $18.86 151,508
2017-08-23 $19.48 $19.48 $19.33 $19.35 $18.92 281,235
2017-08-22 $19.51 $19.51 $19.41 $19.45 $19.02 161,382
2017-08-21 $19.67 $19.72 $19.62 $19.65 $19.21 13,457
2017-08-18 $19.83 $19.89 $19.65 $19.73 $19.29 352,504
2017-08-17 $19.69 $19.91 $19.66 $19.90 $19.46 433,955
2017-08-16 $19.69 $19.71 $19.64 $19.65 $19.21 107,967
2017-08-15 $19.88 $19.91 $19.84 $19.86 $19.41 63,780
2017-08-14 $19.83 $19.88 $19.77 $19.85 $19.41 88,827
2017-08-11 $20.10 $20.17 $19.99 $20.06 $19.61 200,368
2017-08-10 $19.83 $20.14 $19.82 $20.14 $19.69 331,288
2017-08-09 $19.71 $19.75 $19.64 $19.65 $19.21 132,574
2017-08-08 $19.42 $19.51 $19.34 $19.48 $19.05 102,100
2017-08-07 $19.55 $19.55 $19.47 $19.48 $19.05 27,697
2017-08-04 $19.64 $19.71 $19.61 $19.62 $19.18 79,691
2017-08-03 $19.71 $19.79 $19.69 $19.69 $19.25 144,093
2017-08-02 $19.59 $19.71 $19.59 $19.60 $19.17 56,694
2017-08-01 $19.63 $19.63 $19.59 $19.61 $19.17 44,876
2017-07-31 $19.66 $19.74 $19.66 $19.70 $19.26 64,294
2017-07-28 $19.78 $19.81 $19.70 $19.70 $19.26 98,168
2017-07-27 $19.54 $19.83 $19.52 $19.70 $19.26 149,796
2017-07-26 $19.73 $19.74 $19.57 $19.59 $19.16 99,021
2017-07-25 $19.67 $19.76 $19.67 $19.75 $19.31 116,938
2017-07-24 $19.67 $19.75 $19.67 $19.70 $19.26 42,757
2017-07-21 $19.73 $19.82 $19.73 $19.76 $19.32 77,047
2017-07-20 $19.71 $19.78 $19.71 $19.75 $19.31 75,880
2017-07-19 $19.69 $19.77 $19.69 $19.73 $19.29 53,005
2017-07-18 $19.98 $20.01 $19.87 $19.89 $19.45 107,941
2017-07-17 $19.93 $19.98 $19.92 $19.96 $19.52 133,087
2017-07-14 $20.00 $20.00 $19.85 $19.86 $19.42 60,360
2017-07-13 $20.16 $20.18 $20.11 $20.11 $19.66 20,627
2017-07-12 $20.30 $20.33 $20.17 $20.21 $19.76 192,707
2017-07-11 $20.69 $20.73 $20.59 $20.62 $20.16 51,227
2017-07-10 $20.90 $20.90 $20.77 $20.79 $20.33 89,329
2017-07-07 $20.98 $21.06 $20.94 $20.98 $20.51 120,883
2017-07-06 $20.90 $21.04 $20.90 $21.03 $20.56 72,558
2017-07-05 $20.83 $20.94 $20.77 $20.77 $20.31 114,540
2017-07-03 $20.74 $20.77 $20.67 $20.75 $20.29 32,048
2017-06-30 $20.81 $20.86 $20.76 $20.84 $20.38 71,611
2017-06-29 $20.77 $21.06 $20.77 $20.94 $20.48 99,613
2017-06-28 $20.76 $20.82 $20.66 $20.69 $20.23 103,993
2017-06-27 $20.76 $20.84 $20.68 $20.84 $20.38 82,721
2017-06-26 $20.62 $20.66 $20.56 $20.61 $20.15 103,947
2017-06-23 $20.85 $20.85 $20.77 $20.79 $20.33 29,072
2017-06-22 $20.95 $20.95 $20.83 $20.91 $20.45 52,657
2017-06-21 $20.98 $21.04 $20.92 $21.02 $20.55 82,614
2017-06-20 $20.89 $21.08 $20.89 $21.06 $20.59 101,495
2017-06-19 $20.94 $20.94 $20.80 $20.83 $20.37 74,694
2017-06-16 $21.03 $21.12 $21.02 $21.03 $20.56 72,355
2017-06-15 $21.14 $21.20 $21.07 $21.08 $20.61 140,411
2017-06-14 $20.74 $20.92 $20.69 $20.85 $20.39 81,728
2017-06-13 $20.87 $20.92 $20.84 $20.87 $20.41 95,021
2017-06-12 $20.99 $21.06 $20.95 $20.96 $20.49 185,056
2017-06-09 $20.65 $20.96 $20.65 $20.84 $20.38 153,887
2017-06-08 $20.72 $20.75 $20.68 $20.70 $20.24 86,534
2017-06-07 $20.87 $20.90 $20.78 $20.82 $20.36 37,281
2017-06-06 $20.86 $20.86 $20.76 $20.78 $20.32 50,165
2017-06-05 $20.81 $20.82 $20.74 $20.80 $20.34 29,331
2017-06-02 $20.79 $20.84 $20.77 $20.78 $20.32 115,727
2017-06-01 $21.02 $21.02 $20.89 $20.89 $20.42 35,156
2017-05-31 $20.94 $21.10 $20.94 $21.06 $20.59 100,933
2017-05-30 $20.90 $20.95 $20.88 $20.90 $20.43 66,841
2017-05-26 $20.84 $20.84 $20.79 $20.80 $20.34 42,742
2017-05-25 $20.84 $20.90 $20.80 $20.88 $20.42 86,085
2017-05-24 $21.03 $21.06 $20.95 $20.97 $20.50 111,885
2017-05-23 $21.07 $21.10 $21.03 $21.06 $20.59 84,951
2017-05-22 $21.06 $21.09 $21.01 $21.07 $20.60 699,210
2017-05-19 $21.23 $21.23 $21.06 $21.10 $20.63 138,409
2017-05-18 $21.72 $21.78 $21.37 $21.53 $21.05 437,159
2017-05-17 $21.01 $21.20 $21.00 $21.20 $20.73 133,927
2017-05-16 $20.89 $20.90 $20.83 $20.84 $20.38 56,128
2017-05-15 $20.96 $20.98 $20.86 $20.86 $20.40 115,374
2017-05-12 $21.13 $21.14 $21.05 $21.08 $20.61 186,671
2017-05-11 $21.17 $21.28 $21.14 $21.16 $20.69 151,278
2017-05-10 $21.29 $21.32 $21.21 $21.21 $20.74 155,320
2017-05-09 $21.46 $21.46 $21.29 $21.35 $20.88 248,352
2017-05-08 $21.54 $21.64 $21.52 $21.63 $21.15 57,831
2017-05-05 $21.84 $21.85 $21.63 $21.64 $21.16 645,125
2017-05-04 $21.75 $21.82 $21.71 $21.79 $21.31 127,140
2017-05-03 $21.50 $21.61 $21.50 $21.57 $21.09 63,019
2017-05-02 $21.47 $21.51 $21.39 $21.41 $20.93 136,020
2017-05-01 $21.59 $21.65 $21.52 $21.59 $21.11 143,711
2017-04-28 $21.71 $21.76 $21.67 $21.70 $21.22 215,489
2017-04-27 $21.68 $21.79 $21.67 $21.74 $21.25 133,044
2017-04-26 $21.65 $21.73 $21.60 $21.72 $21.24 222,164
2017-04-25 $21.65 $21.67 $21.56 $21.60 $21.12 125,902
2017-04-24 $21.80 $21.86 $21.78 $21.81 $21.33 117,864
2017-04-21 $22.14 $22.17 $22.10 $22.12 $21.63 154,334
2017-04-20 $22.18 $22.22 $22.13 $22.14 $21.65 105,666
2017-04-19 $22.23 $22.46 $22.22 $22.41 $21.91 155,538
2017-04-18 $22.24 $22.32 $22.17 $22.27 $21.78 198,253
2017-04-17 $22.14 $22.14 $21.99 $21.99 $21.50 121,339
2017-04-13 $22.08 $22.23 $22.04 $22.21 $21.72 125,556
2017-04-12 $22.13 $22.26 $22.13 $22.13 $21.64 120,390
2017-04-11 $22.20 $22.37 $22.19 $22.23 $21.74 150,436
2017-04-10 $22.16 $22.25 $22.16 $22.20 $21.71 66,878
2017-04-07 $22.11 $22.11 $22.00 $22.09 $21.60 61,543
2017-04-06 $22.03 $22.11 $22.00 $22.06 $21.57 105,851
2017-04-05 $21.87 $22.03 $21.81 $22.03 $21.54 110,658
2017-04-04 $22.00 $22.03 $21.93 $21.94 $21.45 132,879
2017-04-03 $22.01 $22.08 $21.94 $21.96 $21.47 132,129
2017-03-31 $22.08 $22.12 $22.04 $22.09 $21.60 317,722
2017-03-30 $21.90 $21.94 $21.84 $21.94 $21.45 128,091
2017-03-29 $21.90 $21.92 $21.80 $21.81 $21.33 80,790
2017-03-28 $21.92 $21.92 $21.79 $21.86 $21.37 128,487
2017-03-27 $22.00 $22.05 $21.88 $21.91 $21.42 401,849
2017-03-24 $21.92 $21.92 $21.82 $21.85 $21.37 148,607
2017-03-23 $21.98 $22.00 $21.85 $21.91 $21.42 192,203
2017-03-22 $22.06 $22.08 $21.87 $21.91 $21.42 564,321
2017-03-21 $21.66 $22.04 $21.63 $22.03 $21.54 207,716
2017-03-20 $21.91 $21.92 $21.73 $21.76 $21.28 237,103
2017-03-17 $21.96 $22.05 $21.96 $22.02 $21.53 219,506
2017-03-16 $21.97 $22.06 $21.95 $22.00 $21.51 525,018
2017-03-15 $22.62 $22.66 $22.10 $22.13 $21.64 687,319
2017-03-14 $22.68 $22.73 $22.64 $22.72 $22.22 88,274
2017-03-13 $22.67 $22.69 $22.57 $22.60 $22.10 56,548
2017-03-10 $22.98 $23.03 $22.92 $22.92 $22.41 140,544
2017-03-09 $23.11 $23.28 $23.08 $23.17 $22.66 85,582
2017-03-08 $22.83 $23.01 $22.80 $22.97 $22.46 102,515
2017-03-07 $22.71 $22.81 $22.71 $22.77 $22.26 105,353
2017-03-06 $22.76 $22.87 $22.76 $22.79 $22.28 123,936
2017-03-03 $22.89 $22.95 $22.80 $22.81 $22.30 202,500
2017-03-02 $22.79 $22.99 $22.77 $22.99 $22.47 190,362
2017-03-01 $22.77 $22.77 $22.58 $22.59 $22.09 217,463
2017-02-28 $22.76 $22.95 $22.76 $22.94 $22.43 128,570
2017-02-27 $22.72 $22.76 $22.67 $22.73 $22.23 125,995
2017-02-24 $22.67 $22.68 $22.62 $22.65 $22.15 68,672
2017-02-23 $22.26 $22.42 $22.26 $22.40 $21.90 109,664
2017-02-22 $22.50 $22.50 $22.40 $22.41 $21.91 83,441
2017-02-21 $22.58 $22.58 $22.46 $22.47 $21.97 167,582
2017-02-17 $22.79 $22.82 $22.71 $22.73 $22.23 374,006
2017-02-16 $22.51 $22.64 $22.51 $22.62 $22.12 137,245
2017-02-15 $22.71 $22.72 $22.53 $22.54 $22.04 115,633
2017-02-14 $22.74 $22.92 $22.72 $22.72 $22.22 187,193
2017-02-13 $22.82 $22.82 $22.72 $22.75 $22.25 198,294
2017-02-10 $23.00 $23.00 $22.82 $22.83 $22.32 97,330
2017-02-09 $23.05 $23.06 $23.00 $23.03 $22.52 225,782
2017-02-08 $23.25 $23.26 $23.12 $23.13 $22.62 138,337
2017-02-07 $23.20 $23.31 $23.19 $23.28 $22.76 298,032
2017-02-06 $23.13 $23.17 $23.11 $23.16 $22.65 101,801
2017-02-03 $23.15 $23.20 $23.07 $23.12 $22.61 133,672
2017-02-02 $23.29 $23.31 $23.23 $23.24 $22.72 131,285
2017-02-01 $23.27 $23.40 $23.25 $23.35 $22.83 189,565
2017-01-31 $23.38 $23.45 $23.33 $23.39 $22.87 198,831
2017-01-30 $23.45 $23.50 $23.40 $23.41 $22.89 170,807
2017-01-27 $23.29 $23.37 $23.26 $23.29 $22.77 75,167
2017-01-26 $23.21 $23.31 $23.21 $23.29 $22.77 250,746
2017-01-25 $23.33 $23.35 $23.20 $23.21 $22.69 154,090
2017-01-24 $23.50 $23.50 $23.38 $23.47 $22.95 192,187
2017-01-23 $23.82 $23.82 $23.61 $23.62 $23.10 178,709
2017-01-20 $24.00 $24.10 $23.95 $23.97 $23.44 71,233
2017-01-19 $23.95 $24.11 $23.94 $24.02 $23.49 283,639
2017-01-18 $23.81 $23.99 $23.81 $23.96 $23.43 88,520
2017-01-17 $23.86 $23.88 $23.79 $23.82 $23.29 192,716
2017-01-13 $23.88 $23.90 $23.79 $23.80 $23.27 138,093
2017-01-12 $23.78 $23.91 $23.78 $23.79 $23.26 228,287
2017-01-11 $24.14 $24.22 $23.88 $23.88 $23.35 392,422
2017-01-10 $24.17 $24.19 $24.05 $24.17 $23.63 203,965
2017-01-09 $24.31 $24.34 $24.26 $24.32 $23.78 148,107
2017-01-06 $24.27 $24.36 $24.26 $24.32 $23.78 503,977
2017-01-05 $24.28 $24.30 $24.16 $24.20 $23.66 258,080
2017-01-04 $24.54 $24.54 $24.43 $24.47 $23.93 443,083
2017-01-03 $24.66 $24.74 $24.51 $24.65 $24.10 350,581
2016-12-30 $24.78 $25.04 $24.78 $24.96 $24.41 286,721
2016-12-29 $24.94 $24.95 $24.76 $24.79 $24.24 175,809
2016-12-28 $25.17 $25.26 $25.16 $25.19 $24.63 245,768
2016-12-27 $25.46 $25.46 $25.36 $25.39 $24.82 91,614
2016-12-23 $25.64 $25.65 $25.51 $25.51 $24.94 274,830
2016-12-22 $25.64 $25.76 $25.62 $25.66 $25.09 291,456
2016-12-21 $25.22 $25.39 $25.21 $25.37 $24.81 125,124
2016-12-20 $25.27 $25.30 $25.22 $25.26 $24.70 148,739
2016-12-19 $25.14 $25.34 $25.14 $25.34 $24.77 243,121
2016-12-16 $25.11 $25.24 $25.04 $25.18 $24.62 234,678
2016-12-15 $25.10 $25.15 $24.97 $25.06 $24.50 668,309
2016-12-14 $24.57 $25.11 $24.49 $25.09 $24.53 490,580
2016-12-13 $24.51 $24.51 $24.33 $24.37 $23.83 244,410
2016-12-12 $24.61 $24.71 $24.54 $24.65 $24.10 329,807
2016-12-09 $24.51 $24.55 $24.42 $24.48 $23.94 224,113
2016-12-08 $24.51 $24.54 $24.34 $24.35 $23.81 417,378
2016-12-07 $24.73 $24.78 $24.44 $24.48 $23.94 524,304
2016-12-06 $24.93 $25.01 $24.89 $24.90 $24.35 129,259
2016-12-05 $25.11 $25.12 $25.01 $25.05 $24.49 246,264
2016-12-02 $25.28 $25.28 $25.13 $25.25 $24.69 356,426
2016-12-01 $25.03 $25.26 $24.99 $25.23 $24.67 731,542
2016-11-30 $24.88 $24.98 $24.87 $24.96 $24.41 638,392
2016-11-29 $25.11 $25.15 $24.95 $25.01 $24.46 357,178
2016-11-28 $25.04 $25.08 $24.95 $25.05 $24.49 303,724
2016-11-25 $25.15 $25.19 $25.12 $25.14 $24.58 268,514
2016-11-23 $25.37 $25.41 $25.25 $25.27 $24.71 489,715
2016-11-22 $25.04 $25.19 $25.00 $25.03 $24.47 486,471
2016-11-21 $25.45 $25.46 $25.32 $25.40 $24.84 392,024
2016-11-18 $25.49 $25.66 $25.44 $25.63 $25.06 286,517
2016-11-17 $25.49 $25.58 $25.34 $25.54 $24.97 615,926
2016-11-16 $25.65 $25.70 $25.52 $25.58 $25.01 616,078
2016-11-15 $25.69 $25.69 $25.32 $25.36 $24.80 919,344
2016-11-14 $25.88 $26.08 $25.73 $25.88 $25.31 927,324
2016-11-11 $25.70 $25.99 $25.50 $25.69 $25.12 767,220
2016-11-10 $24.74 $25.33 $24.66 $25.19 $24.63 931,922
2016-11-09 $24.45 $24.61 $24.25 $24.52 $23.98 1,065,734
2016-11-08 $24.01 $24.07 $23.63 $23.75 $23.22 387,948
2016-11-07 $24.20 $24.23 $23.88 $23.91 $23.38 531,414
2016-11-04 $24.75 $24.84 $24.65 $24.82 $24.27 454,617
2016-11-03 $24.48 $24.64 $24.40 $24.56 $24.02 382,224
2016-11-02 $24.30 $24.64 $24.24 $24.50 $23.96 915,640
2016-11-01 $23.92 $24.39 $23.92 $24.21 $23.67 253,211
2016-10-31 $24.05 $24.06 $23.94 $24.01 $23.48 235,315
2016-10-28 $24.03 $24.26 $23.93 $24.16 $23.62 293,111
2016-10-27 $23.84 $24.07 $23.84 $24.06 $23.53 166,341
2016-10-26 $23.86 $23.91 $23.75 $23.85 $23.32 128,494
2016-10-25 $23.65 $23.68 $23.56 $23.60 $23.08 167,665
2016-10-24 $23.54 $23.68 $23.52 $23.64 $23.12 180,531
2016-10-21 $23.87 $23.89 $23.71 $23.74 $23.21 80,915
2016-10-20 $23.73 $23.80 $23.63 $23.72 $23.19 237,327
2016-10-19 $23.69 $23.77 $23.61 $23.65 $23.13 205,080
2016-10-18 $23.82 $23.90 $23.76 $23.80 $23.27 168,171
2016-10-17 $24.22 $24.25 $24.14 $24.23 $23.69 265,623
2016-10-14 $24.04 $24.25 $23.99 $24.21 $23.67 211,807
2016-10-13 $24.40 $24.52 $24.16 $24.23 $23.69 515,125
2016-10-12 $24.07 $24.14 $23.96 $24.04 $23.50 493,708
2016-10-11 $23.87 $24.10 $23.85 $23.99 $23.46 577,746
2016-10-10 $23.55 $23.57 $23.40 $23.45 $22.93 267,017
2016-10-07 $23.57 $23.88 $23.54 $23.71 $23.18 511,021
2016-10-06 $23.77 $23.79 $23.59 $23.60 $23.08 252,640
2016-10-05 $23.73 $23.79 $23.59 $23.62 $23.10 234,797
2016-10-04 $23.66 $24.04 $23.64 $23.97 $23.44 602,165
2016-10-03 $23.84 $23.92 $23.66 $23.71 $23.18 760,384
2016-09-30 $23.88 $23.96 $23.79 $23.85 $23.32 343,601
2016-09-29 $23.70 $24.04 $23.63 $23.97 $23.44 1,466,600
2016-09-28 $23.73 $23.94 $23.54 $23.56 $23.04 601,621
2016-09-27 $23.94 $24.04 $23.79 $23.79 $23.26 513,030
2016-09-26 $23.99 $24.12 $23.94 $24.10 $23.57 972,784
2016-09-23 $23.68 $23.79 $23.61 $23.77 $23.24 786,664
2016-09-22 $23.45 $23.56 $23.36 $23.47 $22.95 393,006
2016-09-21 $24.08 $24.16 $23.61 $23.63 $23.11 703,059
2016-09-20 $24.15 $24.33 $24.15 $24.33 $23.79 326,081
2016-09-19 $24.21 $24.37 $24.14 $24.34 $23.80 286,553
2016-09-16 $24.58 $24.75 $24.51 $24.52 $23.98 1,256,573
2016-09-15 $24.63 $24.72 $24.31 $24.37 $23.82 850,481
2016-09-14 $24.78 $24.80 $24.53 $24.79 $24.24 626,150
2016-09-13 $24.64 $24.98 $24.54 $24.85 $24.30 1,235,939
2016-09-12 $24.77 $24.80 $24.18 $24.24 $23.70 1,265,485
2016-09-09 $24.03 $24.43 $24.02 $24.41 $23.87 1,097,818
2016-09-08 $23.56 $23.69 $23.51 $23.65 $23.13 329,096
2016-09-07 $23.49 $23.62 $23.49 $23.57 $23.05 389,900
2016-09-06 $23.69 $23.74 $23.49 $23.49 $22.97 516,181
2016-09-02 $24.08 $24.19 $24.01 $24.03 $23.50 282,616
2016-09-01 $24.60 $24.64 $24.43 $24.44 $23.90 544,580
2016-08-31 $24.45 $24.68 $24.45 $24.62 $24.07 747,770
2016-08-30 $24.27 $24.37 $24.18 $24.35 $23.80 203,746
2016-08-29 $24.48 $24.48 $24.26 $24.28 $23.74 132,869
2016-08-26 $24.20 $24.66 $23.97 $24.47 $23.93 675,686
2016-08-25 $24.36 $24.37 $24.25 $24.25 $23.71 233,729
2016-08-24 $24.38 $24.42 $24.26 $24.29 $23.75 175,206
2016-08-23 $24.04 $24.37 $23.99 $24.35 $23.81 220,212
2016-08-22 $24.18 $24.32 $24.16 $24.25 $23.71 778,450
2016-08-19 $24.07 $24.15 $23.92 $23.92 $23.39 903,344
2016-08-18 $23.89 $23.93 $23.80 $23.80 $23.27 138,680
2016-08-17 $24.08 $24.25 $23.96 $24.00 $23.47 825,517
2016-08-16 $23.81 $23.96 $23.81 $23.88 $23.35 151,391
2016-08-15 $23.83 $23.85 $23.71 $23.78 $23.25 272,484
2016-08-12 $24.01 $24.11 $23.96 $24.01 $23.48 175,447
2016-08-11 $24.16 $24.17 $23.93 $23.95 $23.42 232,897
2016-08-10 $24.12 $24.32 $24.12 $24.26 $23.72 115,559
2016-08-09 $24.32 $24.32 $24.16 $24.25 $23.71 460,513
2016-08-08 $24.43 $24.47 $24.38 $24.43 $23.89 197,366
2016-08-05 $24.71 $24.77 $24.58 $24.59 $24.04 167,166
2016-08-04 $24.97 $25.02 $24.79 $24.89 $24.34 114,934
2016-08-03 $25.32 $25.33 $25.02 $25.03 $24.47 703,554
2016-08-02 $24.99 $25.30 $24.93 $25.12 $24.56 304,806
2016-08-01 $24.83 $24.97 $24.79 $24.94 $24.39 120,714
2016-07-29 $25.03 $25.12 $24.87 $24.91 $24.36 533,508
2016-07-28 $25.06 $25.19 $25.03 $25.04 $24.48 272,833
2016-07-27 $25.06 $25.28 $24.96 $25.04 $24.48 502,085
2016-07-26 $25.18 $25.22 $25.07 $25.13 $24.57 304,111
2016-07-25 $25.17 $25.34 $25.15 $25.32 $24.76 306,514
2016-07-22 $25.16 $25.24 $25.06 $25.07 $24.51 165,639
2016-07-21 $25.21 $25.32 $25.13 $25.25 $24.69 285,935
2016-07-20 $25.25 $25.31 $25.12 $25.17 $24.61 330,564
2016-07-19 $25.30 $25.38 $25.23 $25.28 $24.72 602,627
2016-07-18 $25.34 $25.34 $25.05 $25.05 $24.49 277,603
2016-07-15 $25.23 $25.36 $25.22 $25.27 $24.71 281,736
2016-07-14 $25.29 $25.36 $25.15 $25.22 $24.66 587,055
2016-07-13 $25.52 $25.75 $25.52 $25.58 $25.01 643,806
2016-07-12 $25.58 $25.64 $25.46 $25.55 $24.98 1,096,430
2016-07-11 $25.93 $25.96 $25.82 $25.91 $25.34 600,390
2016-07-08 $26.43 $26.46 $26.16 $26.17 $25.59 896,006
2016-07-07 $26.53 $26.82 $26.47 $26.73 $26.14 714,804
2016-07-06 $27.00 $27.09 $26.67 $26.67 $26.08 1,055,895
2016-07-05 $26.45 $26.64 $26.39 $26.59 $26.00 1,046,475
2016-07-01 $26.10 $26.16 $26.01 $26.06 $25.48 969,016
2016-06-30 $26.48 $26.57 $26.24 $26.29 $25.71 839,303
2016-06-29 $26.74 $26.79 $26.58 $26.58 $25.99 790,289
2016-06-28 $27.45 $27.53 $27.25 $27.25 $26.65 998,359
2016-06-27 $27.89 $28.39 $27.88 $28.11 $27.49 1,849,392
2016-06-24 $27.63 $27.81 $27.15 $27.73 $27.11 2,752,531
2016-06-23 $26.43 $26.55 $26.15 $26.16 $25.58 1,742,492
2016-06-22 $26.70 $26.85 $26.65 $26.83 $26.23 920,809
2016-06-21 $26.95 $27.11 $26.81 $26.88 $26.28 894,131
2016-06-20 $27.05 $27.12 $26.92 $27.09 $26.49 495,308
2016-06-17 $27.62 $27.78 $27.57 $27.59 $26.98 542,081
2016-06-16 $28.07 $28.22 $27.64 $27.66 $27.05 1,171,700
2016-06-15 $27.56 $27.66 $27.31 $27.56 $26.95 950,409
2016-06-14 $27.83 $28.08 $27.72 $27.86 $27.24 1,190,894
2016-06-13 $27.75 $27.79 $27.52 $27.76 $27.14 1,222,408
2016-06-10 $27.27 $27.45 $27.14 $27.37 $26.76 1,175,063
2016-06-09 $26.78 $26.80 $26.66 $26.71 $26.12 1,014,881
2016-06-08 $26.43 $26.51 $26.36 $26.40 $25.81 731,319
2016-06-07 $26.66 $26.69 $26.57 $26.59 $26.00 667,190
2016-06-06 $27.02 $27.05 $26.80 $26.84 $26.24 940,962
2016-06-03 $27.21 $27.43 $27.13 $27.14 $26.54 1,031,605
2016-06-02 $27.83 $27.85 $27.54 $27.56 $26.95 438,374
2016-06-01 $27.89 $27.95 $27.74 $27.80 $27.18 1,084,149
2016-05-31 $27.75 $27.84 $27.63 $27.77 $27.15 728,716
2016-05-27 $27.71 $27.88 $27.65 $27.82 $27.20 416,854
2016-05-26 $27.80 $27.95 $27.73 $27.82 $27.20 394,399
2016-05-25 $28.14 $28.14 $27.87 $28.00 $27.38 942,960
2016-05-24 $28.53 $28.53 $28.27 $28.33 $27.70 464,076
2016-05-23 $28.64 $28.66 $28.46 $28.62 $27.98 779,789
2016-05-20 $28.72 $28.72 $28.50 $28.58 $27.95 230,747
2016-05-19 $28.87 $29.03 $28.78 $28.85 $28.21 1,036,532
2016-05-18 $28.56 $28.75 $28.23 $28.57 $27.94 822,489
2016-05-17 $28.28 $28.40 $28.13 $28.33 $27.70 401,149
2016-05-16 $28.27 $28.33 $28.12 $28.20 $27.57 416,319
2016-05-13 $28.33 $28.60 $28.17 $28.54 $27.91 1,033,161
2016-05-12 $27.79 $28.14 $27.77 $28.05 $27.43 644,898
2016-05-11 $27.93 $28.03 $27.78 $27.97 $27.35 473,698
2016-05-10 $28.22 $28.22 $27.89 $27.91 $27.29 327,136
2016-05-09 $28.15 $28.52 $28.15 $28.46 $27.83 658,424
2016-05-06 $28.25 $28.25 $27.97 $28.10 $27.48 567,751
2016-05-05 $27.88 $28.21 $27.82 $28.13 $27.51 521,154
2016-05-04 $27.88 $28.14 $27.82 $28.11 $27.49 912,451
2016-05-03 $27.46 $27.69 $27.39 $27.66 $27.05 1,147,302
2016-05-02 $26.82 $27.05 $26.82 $26.92 $26.32 694,749
2016-04-29 $26.83 $27.06 $26.71 $26.86 $26.26 961,789
2016-04-28 $26.79 $26.80 $26.52 $26.73 $26.14 865,919
2016-04-27 $26.72 $26.80 $26.43 $26.46 $25.87 454,742
2016-04-26 $26.75 $26.79 $26.63 $26.64 $26.05 266,155
2016-04-25 $26.81 $26.97 $26.77 $26.93 $26.33 228,191
2016-04-22 $26.72 $26.77 $26.53 $26.73 $26.14 305,269
2016-04-21 $26.38 $26.64 $26.38 $26.60 $26.01 378,025
2016-04-20 $26.44 $26.51 $26.20 $26.32 $25.74 912,719
2016-04-19 $26.33 $26.40 $26.16 $26.21 $25.63 1,403,576
2016-04-18 $26.87 $26.89 $26.50 $26.63 $26.04 492,863
2016-04-15 $26.60 $26.75 $26.60 $26.75 $26.16 161,641
2016-04-14 $26.49 $26.62 $26.49 $26.58 $25.99 256,925
2016-04-13 $26.52 $26.63 $26.46 $26.46 $25.87 649,723
2016-04-12 $27.26 $27.39 $26.87 $26.97 $26.37 430,909
2016-04-11 $27.25 $27.41 $27.17 $27.38 $26.77 381,932
2016-04-08 $27.59 $27.83 $27.58 $27.75 $27.13 231,097
2016-04-07 $28.06 $28.29 $27.98 $28.18 $27.55 712,417
2016-04-06 $28.11 $28.15 $27.67 $27.68 $27.07 382,372
2016-04-05 $27.94 $28.06 $27.81 $28.01 $27.39 1,068,293
2016-04-04 $27.15 $27.50 $27.15 $27.50 $26.89 500,547
2016-04-01 $27.68 $27.73 $27.12 $27.14 $26.54 1,017,566
2016-03-31 $26.98 $27.15 $26.88 $27.08 $26.48 911,849
2016-03-30 $26.92 $27.06 $26.82 $27.05 $26.45 450,889
2016-03-29 $27.90 $27.94 $27.31 $27.31 $26.70 1,173,260
2016-03-28 $27.81 $27.82 $27.70 $27.72 $27.10 1,035,559
2016-03-24 $28.07 $28.11 $27.79 $27.79 $27.17 2,716,387
2016-03-23 $27.54 $27.78 $27.54 $27.74 $27.12 1,010,768
2016-03-22 $27.48 $27.48 $27.18 $27.27 $26.66 717,026
2016-03-21 $27.30 $27.34 $27.15 $27.22 $26.62 584,643
2016-03-18 $27.28 $27.31 $27.16 $27.28 $26.67 736,522
2016-03-17 $27.66 $27.81 $27.36 $27.42 $26.81 736,318
2016-03-16 $28.84 $28.84 $27.97 $28.06 $27.44 811,483
2016-03-15 $28.69 $28.78 $28.62 $28.65 $28.01 809,769
2016-03-14 $28.15 $28.31 $28.05 $28.23 $27.60 385,475
2016-03-11 $28.25 $28.25 $28.00 $28.04 $27.42 867,851
2016-03-10 $28.55 $29.08 $28.50 $28.68 $28.04 899,815
2016-03-09 $28.72 $28.80 $28.57 $28.71 $28.07 485,650
2016-03-08 $28.78 $29.00 $28.72 $28.91 $28.27 861,470
2016-03-07 $28.66 $28.66 $28.28 $28.41 $27.78 1,164,558
2016-03-04 $28.66 $28.74 $28.25 $28.37 $27.74 806,548
2016-03-03 $29.25 $29.29 $28.94 $28.94 $28.30 353,337
2016-03-02 $29.62 $29.69 $29.27 $29.30 $28.65 1,245,457
2016-03-01 $30.17 $30.18 $29.66 $29.69 $29.03 1,212,202
2016-02-29 $30.72 $30.80 $30.48 $30.79 $30.11 368,676
2016-02-26 $30.52 $31.06 $30.52 $31.03 $30.34 1,011,140
2016-02-25 $30.89 $31.10 $30.69 $30.74 $30.06 1,626,767
2016-02-24 $31.28 $31.43 $30.74 $30.83 $30.15 907,091
2016-02-23 $30.50 $30.82 $30.43 $30.77 $30.09 653,372
2016-02-22 $30.36 $30.41 $30.13 $30.15 $29.48 344,816
2016-02-19 $30.97 $31.07 $30.76 $30.90 $30.21 956,363
2016-02-18 $30.47 $30.83 $30.47 $30.75 $30.07 1,245,404
2016-02-17 $30.91 $30.95 $30.51 $30.59 $29.91 911,138
2016-02-16 $31.31 $31.45 $31.17 $31.19 $30.50 518,640
2016-02-12 $32.22 $32.34 $31.91 $31.93 $31.22 809,417
2016-02-11 $32.63 $32.72 $32.27 $32.45 $31.73 1,542,179
2016-02-10 $31.72 $31.96 $31.36 $31.96 $31.25 1,784,454
2016-02-09 $32.26 $32.40 $31.74 $32.07 $31.36 1,373,032
2016-02-08 $31.72 $32.02 $31.52 $31.63 $30.93 1,154,196
2016-02-05 $30.96 $31.34 $30.90 $31.21 $30.52 582,904
2016-02-04 $30.86 $31.06 $30.47 $30.87 $30.19 4,318,215
2016-02-03 $31.69 $32.20 $31.09 $31.14 $30.45 1,606,228
2016-02-02 $31.53 $32.09 $31.50 $31.99 $31.28 1,582,024
2016-02-01 $31.28 $31.31 $30.93 $31.01 $30.32 997,579
2016-01-29 $31.27 $31.27 $30.71 $30.72 $30.04 839,182
2016-01-28 $31.62 $32.02 $31.58 $31.78 $31.07 553,303
2016-01-27 $32.20 $32.49 $31.82 $32.31 $31.59 688,014
2016-01-26 $32.47 $32.50 $32.13 $32.18 $31.47 633,916
2016-01-25 $32.32 $32.67 $32.20 $32.66 $31.94 818,654
2016-01-22 $32.17 $32.39 $32.09 $32.12 $31.41 365,799
2016-01-21 $33.39 $33.61 $32.80 $33.25 $32.51 735,836
2016-01-20 $33.47 $34.07 $33.13 $33.38 $32.64 1,267,843
2016-01-19 $32.29 $32.91 $32.23 $32.68 $31.95 856,772
2016-01-15 $33.13 $33.55 $32.95 $33.17 $32.43 1,394,377
2016-01-14 $32.29 $32.50 $31.78 $31.90 $31.19 595,238
2016-01-13 $31.60 $32.37 $31.53 $32.30 $31.58 1,707,884
2016-01-12 $31.82 $32.20 $31.67 $31.99 $31.28 720,711
2016-01-11 $31.74 $32.34 $31.74 $32.07 $31.36 1,027,124
2016-01-08 $31.49 $32.06 $31.40 $32.05 $31.34 791,507
2016-01-07 $31.57 $31.73 $31.13 $31.73 $31.03 1,082,221
2016-01-06 $30.73 $30.88 $30.57 $30.77 $30.09 349,723
2016-01-05 $30.12 $30.26 $30.09 $30.17 $29.50 403,900
2016-01-04 $30.25 $30.50 $30.19 $30.25 $29.58 966,291
2015-12-31 $29.38 $29.46 $29.25 $29.46 $28.81 257,915
2015-12-30 $29.21 $29.39 $29.16 $29.36 $28.71 515,520
2015-12-29 $28.89 $28.95 $28.82 $28.91 $28.27 394,606
2015-12-28 $29.00 $29.08 $28.95 $28.96 $28.32 745,174
2015-12-24 $28.84 $28.84 $28.71 $28.75 $28.11 409,339
2015-12-23 $28.85 $28.85 $28.63 $28.65 $28.01 429,469
2015-12-22 $29.29 $29.33 $29.05 $29.08 $28.43 337,371
2015-12-21 $29.24 $29.51 $29.23 $29.29 $28.64 306,447
2015-12-18 $29.44 $29.60 $29.35 $29.55 $28.89 404,455
2015-12-17 $29.05 $29.44 $29.02 $29.44 $28.79 460,032
2015-12-16 $29.44 $29.54 $28.91 $29.08 $28.43 891,628
2015-12-15 $29.73 $29.74 $29.54 $29.66 $29.00 1,020,476
2015-12-14 $30.31 $30.57 $30.10 $30.13 $29.46 731,229
2015-12-11 $30.42 $30.66 $30.39 $30.60 $29.92 743,946
2015-12-10 $29.69 $29.85 $29.56 $29.78 $29.12 677,878
2015-12-09 $29.45 $29.64 $29.15 $29.56 $28.90 662,341
2015-12-08 $29.64 $29.69 $29.33 $29.35 $28.70 1,199,458
2015-12-07 $28.85 $29.10 $28.83 $29.02 $28.38 688,310
2015-12-04 $29.00 $29.00 $28.52 $28.55 $27.92 721,009
2015-12-03 $28.51 $28.88 $28.48 $28.76 $28.12 198,001
2015-12-02 $28.45 $28.72 $28.40 $28.59 $27.96 577,561
2015-12-01 $28.35 $28.40 $28.23 $28.26 $27.63 217,697
2015-11-30 $28.63 $28.67 $28.46 $28.48 $27.85 858,819
2015-11-27 $28.31 $28.55 $28.30 $28.51 $27.88 322,391
2015-11-25 $27.90 $28.03 $27.87 $27.91 $27.29 832,365
2015-11-24 $28.07 $28.07 $27.67 $27.70 $27.09 833,325
2015-11-23 $27.73 $27.88 $27.67 $27.84 $27.22 910,235
2015-11-20 $27.61 $27.68 $27.46 $27.61 $27.00 600,036
2015-11-19 $27.94 $28.00 $27.82 $27.89 $27.27 740,011
2015-11-18 $28.48 $28.50 $28.11 $28.15 $27.53 410,172
2015-11-17 $28.32 $28.50 $28.29 $28.45 $27.82 574,197
2015-11-16 $28.85 $28.89 $28.36 $28.36 $27.73 524,043
2015-11-13 $28.77 $29.01 $28.72 $28.93 $28.29 3,009,521
2015-11-12 $28.41 $28.57 $28.22 $28.54 $27.91 850,274
2015-11-11 $28.10 $28.32 $28.10 $28.26 $27.63 413,248
2015-11-10 $28.36 $28.46 $28.26 $28.30 $27.67 1,065,663
2015-11-09 $27.96 $28.28 $27.85 $28.20 $27.57 5,011,657
2015-11-06 $27.77 $27.91 $27.50 $27.52 $26.91 940,875
2015-11-05 $27.22 $27.33 $27.09 $27.18 $26.58 289,817
2015-11-04 $26.82 $27.29 $26.82 $27.20 $26.60 678,149
2015-11-03 $27.46 $27.46 $26.89 $26.99 $26.39 1,046,777
2015-11-02 $27.65 $27.68 $27.36 $27.37 $26.76 554,541
2015-10-30 $27.77 $27.92 $27.75 $27.89 $27.27 230,155
2015-10-29 $27.99 $28.01 $27.83 $27.93 $27.31 1,025,063
2015-10-28 $27.33 $27.86 $27.21 $27.69 $27.08 870,148
2015-10-27 $27.39 $27.45 $27.29 $27.36 $26.75 893,050
2015-10-26 $26.98 $27.12 $26.97 $27.07 $26.47 946,267
2015-10-23 $26.79 $26.94 $26.76 $26.85 $26.25 353,064
2015-10-22 $27.30 $27.30 $26.95 $26.99 $26.39 620,903
2015-10-21 $27.39 $27.60 $27.34 $27.55 $26.94 754,464
2015-10-20 $27.25 $27.30 $27.14 $27.21 $26.61 209,621
2015-10-19 $27.21 $27.30 $27.18 $27.18 $26.58 809,269
2015-10-16 $27.04 $27.17 $26.90 $26.91 $26.31 958,884
2015-10-15 $27.16 $27.30 $26.91 $26.94 $26.34 543,313
2015-10-14 $27.64 $27.70 $27.48 $27.60 $26.99 1,089,084
2015-10-13 $27.72 $27.85 $27.47 $27.81 $27.19 1,137,158
2015-10-12 $27.15 $27.40 $27.14 $27.37 $26.76 274,969
2015-10-09 $27.01 $27.30 $26.94 $27.19 $26.59 855,948
2015-10-08 $27.76 $27.76 $27.25 $27.28 $26.67 560,511
2015-10-07 $27.64 $27.80 $27.41 $27.59 $26.98 5,644,668
2015-10-06 $28.43 $28.50 $28.29 $28.35 $27.72 1,213,818
2015-10-05 $28.59 $28.64 $28.29 $28.32 $27.69 1,149,184
2015-10-02 $29.87 $29.98 $28.94 $28.95 $28.31 4,817,706
2015-10-01 $29.65 $29.97 $29.61 $29.77 $29.11 652,192
2015-09-30 $29.99 $30.19 $29.84 $29.88 $29.22 432,084
2015-09-29 $30.87 $31.03 $30.67 $30.81 $30.13 1,443,355
2015-09-28 $30.56 $31.06 $30.56 $30.95 $30.26 1,382,491
2015-09-25 $29.84 $30.35 $29.81 $30.33 $29.66 827,384
2015-09-24 $30.59 $30.74 $30.13 $30.23 $29.56 1,602,984
2015-09-23 $29.78 $30.15 $29.75 $30.15 $29.48 542,328
2015-09-22 $29.76 $29.90 $29.65 $29.65 $28.99 1,438,234
2015-09-21 $29.03 $29.23 $29.00 $29.12 $28.47 805,040
2015-09-18 $28.83 $29.19 $28.63 $29.06 $28.42 2,085,729
2015-09-17 $28.70 $28.72 $27.84 $28.49 $27.86 1,323,916
2015-09-16 $28.74 $28.75 $28.36 $28.45 $27.82 1,141,456
2015-09-15 $29.48 $29.52 $29.12 $29.18 $28.53 496,098
2015-09-14 $29.52 $29.72 $29.46 $29.49 $28.84 309,648
2015-09-11 $29.66 $29.70 $29.43 $29.43 $28.78 353,452
2015-09-10 $29.81 $29.85 $29.40 $29.56 $28.90 538,980
2015-09-09 $29.16 $29.84 $29.11 $29.83 $29.17 628,399
2015-09-08 $29.88 $30.01 $29.69 $29.70 $29.04 473,070
2015-09-04 $30.41 $30.89 $30.32 $30.70 $30.02 1,678,691
2015-09-03 $29.87 $29.93 $29.45 $29.84 $29.18 722,705
2015-09-02 $29.93 $30.29 $29.90 $29.92 $29.26 694,007
2015-09-01 $30.19 $30.54 $29.98 $30.40 $29.73 2,180,140

ProShares Short MSCI Emerging Markets (EUM) News Headlines

Recent ProShares Short MSCI Emerging Markets (EUM) News
Similar Companies to ProShares Short MSCI Emerging Markets (EUM) 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.