ProShares UltraShort MSCI Japan (EWV) Exchange: NYSE ARCA

Data as of March 28, 2024

$9.89 ($0.08) 0.77%

ProShares UltraShort MSCI Japan - Daily Information
Click for more stock information on ProShares UltraShort MSCI Japan.
Daily Information Data
Date March 28, 2024
Open $9.94
Previous Close $9.89
High $9.94
Low $9.87
Adjusted Open $9.94
Previous Adjusted Close $9.89
Adjusted High $9.94
Adjusted Low $9.87

About ProShares UltraShort MSCI Japan (EWV)

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 adjusts the market capitalization of Index constituents for free float and targets for Index inclusion 85% of the free float-adjusted market capitalization in each industry group in Japan. The Index is published under the Bloomberg ticker symbol “MXJP.” 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 leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, 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 two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in Japan. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort MSCI Japan (EWV)

Date Open High Low Close Adj.Close Volume
2024-03-28 $9.94 $9.94 $9.87 $9.89 $9.89 13,097
2024-03-27 $9.83 $9.90 $9.81 $9.81 $9.81 16,379
2024-03-26 $9.87 $9.90 $9.82 $9.90 $9.90 14,834
2024-03-25 $9.96 $10.00 $9.93 $9.98 $9.98 6,121
2024-03-22 $9.69 $9.75 $9.69 $9.74 $9.74 3,036
2024-03-21 $9.76 $9.77 $9.73 $9.74 $9.74 8,986
2024-03-20 $10.01 $10.01 $9.83 $9.84 $9.84 20,044
2024-03-19 $10.17 $10.18 $10.04 $10.06 $9.99 22,752
2024-03-18 $10.20 $10.23 $10.11 $10.14 $10.07 22,316
2024-03-15 $10.48 $10.49 $10.43 $10.46 $10.39 15,969
2024-03-14 $10.44 $10.69 $10.43 $10.62 $10.55 16,258
2024-03-13 $10.54 $10.57 $10.48 $10.51 $10.44 13,868
2024-03-12 $10.48 $10.51 $10.32 $10.34 $10.27 12,171
2024-03-11 $10.36 $10.47 $10.35 $10.45 $10.38 39,377
2024-03-08 $9.88 $10.00 $9.83 $9.99 $9.93 12,790
2024-03-07 $9.95 $9.98 $9.91 $9.92 $9.85 38,773
2024-03-06 $9.97 $9.98 $9.86 $9.93 $9.86 26,299
2024-03-05 $10.18 $10.25 $10.10 $10.24 $10.17 8,797
2024-03-04 $10.31 $10.36 $10.31 $10.34 $10.27 5,639
2024-03-01 $10.36 $10.38 $10.21 $10.23 $10.23 16,532
2024-02-29 $10.55 $10.62 $10.55 $10.58 $10.58 2,242
2024-02-28 $10.73 $10.77 $10.68 $10.71 $10.71 23,056
2024-02-27 $10.57 $10.61 $10.57 $10.57 $10.57 4,371
2024-02-26 $10.55 $10.62 $10.55 $10.61 $10.61 3,002
2024-02-23 $10.58 $10.62 $10.56 $10.61 $10.61 12,534
2024-02-22 $10.72 $10.72 $10.63 $10.65 $10.65 12,543
2024-02-21 $11.03 $11.05 $10.93 $11.00 $11.00 19,731
2024-02-20 $10.92 $11.02 $10.91 $10.95 $10.95 16,705
2024-02-16 $11.03 $11.10 $10.98 $11.04 $11.04 7,206
2024-02-15 $11.21 $11.21 $11.01 $11.03 $11.03 32,527
2024-02-14 $11.37 $11.37 $11.23 $11.23 $11.23 5,591
2024-02-13 $11.17 $11.40 $11.17 $11.33 $11.33 18,475
2024-02-12 $11.33 $11.33 $11.15 $11.24 $11.24 10,141
2024-02-09 $11.37 $11.40 $11.35 $11.36 $11.36 6,710
2024-02-08 $11.46 $11.57 $11.44 $11.44 $11.44 4,896
2024-02-07 $11.41 $11.41 $11.35 $11.37 $11.37 13,196
2024-02-06 $11.63 $11.63 $11.51 $11.51 $11.51 2,348
2024-02-05 $11.46 $11.58 $11.42 $11.45 $11.45 8,317
2024-02-02 $11.49 $11.49 $11.37 $11.37 $11.37 13,370
2024-02-01 $11.37 $11.40 $11.23 $11.23 $11.23 8,927
2024-01-31 $11.36 $11.52 $11.23 $11.50 $11.50 13,407
2024-01-30 $11.56 $11.61 $11.56 $11.56 $11.56 7,691
2024-01-29 $11.57 $11.63 $11.46 $11.47 $11.47 10,978
2024-01-26 $11.77 $11.78 $11.67 $11.76 $11.76 7,925
2024-01-25 $11.51 $11.62 $11.51 $11.58 $11.58 5,669
2024-01-24 $11.45 $11.48 $11.37 $11.48 $11.48 15,744
2024-01-23 $11.54 $11.60 $11.48 $11.55 $11.55 22,323
2024-01-22 $11.34 $11.35 $11.24 $11.31 $11.31 34,537
2024-01-19 $11.70 $11.78 $11.55 $11.55 $11.55 16,296
2024-01-18 $11.72 $11.74 $11.61 $11.65 $11.65 11,538
2024-01-17 $11.87 $11.97 $11.83 $11.83 $11.83 23,461
2024-01-16 $11.41 $11.58 $11.30 $11.55 $11.55 43,564
2024-01-12 $11.31 $11.40 $11.27 $11.35 $11.35 51,484
2024-01-11 $11.87 $11.93 $11.57 $11.63 $11.63 26,062
2024-01-10 $11.90 $11.95 $11.74 $11.86 $11.86 32,934
2024-01-09 $12.22 $12.49 $12.21 $12.29 $12.29 5,899
2024-01-08 $12.47 $12.47 $12.08 $12.10 $12.10 7,575
2024-01-05 $12.49 $12.49 $12.20 $12.45 $12.45 5,140
2024-01-04 $12.69 $12.69 $12.51 $12.64 $12.64 4,670
2024-01-03 $12.52 $12.61 $12.48 $12.51 $12.51 3,648
2024-01-02 $12.45 $12.55 $12.30 $12.42 $12.42 7,855
2023-12-29 $12.25 $12.29 $12.19 $12.21 $12.21 2,489
2023-12-28 $12.18 $12.23 $12.17 $12.23 $12.23 3,752
2023-12-27 $12.44 $12.44 $12.33 $12.33 $12.33 5,578
2023-12-26 $12.59 $12.59 $12.45 $12.46 $12.46 1,931
2023-12-22 $12.44 $12.51 $12.41 $12.48 $12.48 2,604
2023-12-21 $12.77 $12.77 $12.56 $12.57 $12.57 7,465
2023-12-20 $12.75 $12.98 $12.70 $12.98 $12.98 11,131
2023-12-19 $12.93 $13.04 $12.85 $13.00 $12.87 5,004
2023-12-18 $13.08 $13.12 $13.04 $13.04 $12.91 9,020
2023-12-15 $12.85 $13.03 $12.77 $13.03 $12.90 3,087
2023-12-14 $12.82 $12.86 $12.72 $12.80 $12.67 6,250
2023-12-13 $13.22 $13.22 $12.64 $12.67 $12.54 9,420
2023-12-12 $13.23 $13.23 $13.06 $13.06 $12.93 4,064
2023-12-11 $13.21 $13.21 $12.98 $12.99 $12.99 8,413
2023-12-08 $13.42 $13.42 $13.14 $13.16 $13.16 10,778
2023-12-07 $13.21 $13.27 $12.86 $12.99 $12.99 12,099
2023-12-06 $13.11 $13.17 $12.98 $13.16 $13.16 6,656
2023-12-05 $13.41 $13.48 $13.41 $13.48 $13.48 3,091
2023-12-04 $13.30 $13.40 $13.26 $13.36 $13.36 10,064
2023-12-01 $13.16 $13.16 $12.97 $12.98 $12.98 5,561
2023-11-30 $13.21 $13.21 $13.21 $13.21 $13.21 275
2023-11-29 $13.20 $13.28 $13.20 $13.26 $13.26 4,834
2023-11-28 $13.34 $13.37 $13.20 $13.25 $13.25 2,807
2023-11-27 $13.24 $13.27 $13.24 $13.24 $13.24 1,529
2023-11-24 $13.19 $13.23 $13.18 $13.23 $13.23 2,439
2023-11-22 $13.29 $13.38 $13.25 $13.25 $13.25 7,278
2023-11-21 $13.25 $13.44 $13.25 $13.41 $13.41 6,065
2023-11-20 $13.40 $13.40 $13.25 $13.29 $13.29 3,275
2023-11-17 $13.43 $13.43 $13.28 $13.38 $13.38 5,120
2023-11-16 $13.80 $13.80 $13.67 $13.70 $13.70 4,684
2023-11-15 $13.75 $13.83 $13.65 $13.83 $13.83 1,147
2023-11-14 $13.90 $13.90 $13.54 $13.58 $13.58 8,215
2023-11-13 $14.27 $14.32 $14.09 $14.19 $14.19 8,005
2023-11-10 $14.34 $14.41 $14.13 $14.15 $14.15 7,986
2023-11-09 $14.15 $14.38 $14.08 $14.38 $14.38 8,271
2023-11-08 $14.36 $14.53 $14.35 $14.49 $14.49 22,401
2023-11-07 $14.10 $14.19 $14.03 $14.05 $14.05 12,209
2023-11-06 $13.75 $13.80 $13.71 $13.78 $13.78 5,552
2023-11-03 $13.70 $13.70 $13.33 $13.47 $13.47 5,129
2023-11-02 $14.13 $14.15 $13.87 $13.88 $13.88 20,808
2023-11-01 $14.70 $14.70 $14.35 $14.37 $14.37 21,869
2023-10-31 $14.93 $15.05 $14.85 $14.87 $14.87 12,717
2023-10-30 $15.40 $15.46 $15.21 $15.21 $15.21 24,966
2023-10-27 $15.32 $15.53 $15.25 $15.48 $15.48 15,202
2023-10-26 $15.52 $15.71 $15.51 $15.71 $15.71 6,570
2023-10-25 $15.10 $15.31 $15.08 $15.27 $15.27 6,845
2023-10-24 $15.35 $15.35 $15.15 $15.16 $15.16 6,787
2023-10-23 $15.54 $15.54 $15.23 $15.35 $15.35 11,628
2023-10-20 $15.16 $15.27 $15.07 $15.27 $15.27 6,767
2023-10-19 $14.87 $15.09 $14.83 $15.08 $15.08 9,094
2023-10-18 $14.62 $14.89 $14.62 $14.85 $14.85 6,533
2023-10-17 $14.59 $14.61 $14.40 $14.40 $14.40 1,825
2023-10-16 $14.65 $14.65 $14.42 $14.42 $14.42 5,772
2023-10-13 $14.33 $14.56 $14.33 $14.54 $14.54 10,885
2023-10-12 $14.01 $14.24 $13.95 $14.19 $14.19 2,490
2023-10-11 $14.13 $14.28 $14.13 $14.21 $14.21 5,918
2023-10-10 $14.31 $14.31 $14.07 $14.16 $14.16 5,096
2023-10-09 $14.85 $14.85 $14.49 $14.55 $14.55 10,763
2023-10-06 $14.81 $14.97 $14.58 $14.60 $14.60 15,288
2023-10-05 $14.83 $14.89 $14.65 $14.68 $14.68 19,828
2023-10-04 $15.42 $15.47 $15.25 $15.25 $15.25 22,367
2023-10-03 $14.89 $15.05 $14.64 $14.93 $14.93 19,057
2023-10-02 $14.38 $14.50 $14.38 $14.44 $14.44 2,633
2023-09-29 $13.99 $14.26 $13.95 $14.19 $14.19 20,180
2023-09-28 $14.00 $14.00 $13.75 $13.84 $13.84 13,947
2023-09-27 $13.73 $13.84 $13.68 $13.82 $13.82 15,930
2023-09-26 $13.77 $13.97 $13.75 $13.92 $13.92 10,948
2023-09-25 $13.69 $13.69 $13.53 $13.53 $13.53 7,619
2023-09-22 $13.46 $13.47 $13.32 $13.47 $13.47 4,979
2023-09-21 $13.44 $13.53 $13.41 $13.53 $13.53 10,206
2023-09-20 $12.94 $13.12 $12.87 $13.11 $13.11 14,535
2023-09-19 $12.88 $12.92 $12.86 $12.90 $12.78 15,173
2023-09-18 $13.17 $13.17 $13.04 $13.04 $12.93 3,253
2023-09-15 $13.08 $13.10 $12.93 $13.09 $12.97 12,743
2023-09-14 $13.09 $13.09 $12.91 $12.94 $12.82 12,238
2023-09-13 $13.35 $13.43 $13.31 $13.39 $13.27 4,028
2023-09-12 $13.41 $13.41 $13.37 $13.38 $13.26 967
2023-09-11 $13.53 $13.53 $13.35 $13.35 $13.23 10,728
2023-09-08 $13.62 $13.71 $13.58 $13.67 $13.67 17,884
2023-09-07 $13.40 $13.48 $13.38 $13.41 $13.41 29,926
2023-09-06 $13.27 $13.51 $13.27 $13.40 $13.40 12,574
2023-09-05 $13.46 $13.47 $13.38 $13.47 $13.47 1,859
2023-09-01 $13.25 $13.55 $13.25 $13.48 $13.48 6,219
2023-08-31 $13.75 $13.75 $13.63 $13.63 $13.63 3,706
2023-08-30 $13.86 $13.98 $13.86 $13.94 $13.94 2,860
2023-08-29 $14.26 $14.26 $13.84 $13.87 $13.87 13,837
2023-08-28 $14.10 $14.10 $14.04 $14.07 $14.07 10,963
2023-08-25 $14.45 $14.59 $14.37 $14.40 $14.40 4,902
2023-08-24 $14.27 $14.55 $14.27 $14.53 $14.53 11,735
2023-08-23 $14.32 $14.32 $14.10 $14.19 $14.19 11,449
2023-08-22 $14.35 $14.54 $14.35 $14.54 $14.54 4,756
2023-08-21 $14.77 $14.80 $14.63 $14.66 $14.66 4,886
2023-08-18 $14.89 $14.89 $14.63 $14.67 $14.67 15,989
2023-08-17 $14.68 $14.83 $14.50 $14.77 $14.77 19,292
2023-08-16 $14.41 $14.75 $14.40 $14.75 $14.75 10,088
2023-08-15 $14.21 $14.32 $14.18 $14.29 $14.29 9,742
2023-08-14 $14.03 $14.10 $13.95 $13.96 $13.96 8,185
2023-08-11 $13.67 $13.75 $13.60 $13.72 $13.72 6,725
2023-08-10 $13.43 $13.68 $13.36 $13.67 $13.67 10,043
2023-08-09 $13.68 $13.78 $13.61 $13.76 $13.76 14,035
2023-08-08 $13.49 $13.64 $13.49 $13.54 $13.54 7,586
2023-08-07 $13.30 $13.36 $13.28 $13.28 $13.28 7,119
2023-08-04 $13.53 $13.53 $13.30 $13.50 $13.50 11,786
2023-08-03 $13.88 $13.99 $13.76 $13.76 $13.76 13,344
2023-08-02 $13.41 $13.64 $13.41 $13.64 $13.64 10,241
2023-08-01 $13.01 $13.16 $13.01 $13.13 $13.13 2,709
2023-07-31 $12.91 $12.91 $12.83 $12.83 $12.83 1,076
2023-07-28 $12.72 $12.72 $12.59 $12.72 $12.72 9,198
2023-07-27 $12.72 $12.86 $12.70 $12.86 $12.86 3,230
2023-07-26 $13.09 $13.12 $13.06 $13.06 $13.06 3,933
2023-07-25 $13.15 $13.17 $13.12 $13.15 $13.15 1,660
2023-07-24 $13.17 $13.20 $13.14 $13.20 $13.20 7,808
2023-07-21 $13.23 $13.25 $13.21 $13.24 $13.24 4,745
2023-07-20 $13.11 $13.21 $13.11 $13.19 $13.19 6,179
2023-07-19 $12.87 $12.87 $12.79 $12.82 $12.82 2,161
2023-07-18 $12.94 $12.94 $12.81 $12.86 $12.86 4,444
2023-07-17 $13.32 $13.32 $13.21 $13.21 $13.21 2,144
2023-07-14 $13.02 $13.23 $13.02 $13.21 $13.21 9,301
2023-07-13 $13.04 $13.04 $12.84 $12.89 $12.89 9,406
2023-07-12 $13.33 $13.37 $13.12 $13.28 $13.28 5,154
2023-07-11 $13.64 $13.65 $13.48 $13.48 $13.48 4,260
2023-07-10 $13.76 $13.76 $13.58 $13.62 $13.62 4,319
2023-07-07 $13.75 $13.75 $13.43 $13.57 $13.57 5,501
2023-07-06 $13.96 $14.05 $13.94 $13.94 $13.94 12,134
2023-07-05 $13.50 $13.63 $13.50 $13.53 $13.53 6,694
2023-07-03 $13.38 $13.38 $13.28 $13.36 $13.36 4,350
2023-06-30 $13.50 $13.50 $13.38 $13.41 $13.41 4,458
2023-06-29 $13.62 $13.62 $13.60 $13.60 $13.60 739
2023-06-28 $13.52 $13.52 $13.39 $13.44 $13.44 3,146
2023-06-27 $13.90 $13.93 $13.76 $13.76 $13.76 15,014
2023-06-26 $13.79 $13.91 $13.79 $13.84 $13.84 20,880
2023-06-23 $13.70 $13.93 $13.70 $13.92 $13.92 19,864
2023-06-22 $13.12 $13.18 $13.10 $13.16 $13.16 7,454
2023-06-21 $13.13 $13.13 $12.89 $12.97 $12.97 11,498
2023-06-20 $13.26 $13.40 $13.25 $13.35 $13.25 12,265
2023-06-16 $12.74 $12.96 $12.74 $12.96 $12.86 2,214
2023-06-15 $13.05 $13.05 $12.72 $12.72 $12.62 7,906
2023-06-14 $12.73 $12.83 $12.59 $12.70 $12.61 7,894
2023-06-13 $12.81 $12.83 $12.67 $12.82 $12.72 16,258
2023-06-12 $13.31 $13.31 $13.17 $13.20 $13.10 6,986
2023-06-09 $13.29 $13.40 $13.28 $13.35 $13.25 1,953
2023-06-08 $13.96 $13.96 $13.64 $13.64 $13.54 2,216
2023-06-07 $13.69 $13.84 $13.62 $13.84 $13.74 9,038
2023-06-06 $13.46 $13.46 $13.20 $13.20 $13.10 10,070
2023-06-05 $13.66 $13.76 $13.56 $13.76 $13.66 4,212
2023-06-02 $13.74 $13.74 $13.57 $13.66 $13.56 20,130
2023-06-01 $14.46 $14.50 $14.18 $14.20 $14.09 13,075
2023-05-31 $14.92 $15.19 $14.89 $14.96 $14.85 11,786
2023-05-30 $14.53 $14.74 $14.53 $14.70 $14.59 4,086
2023-05-26 $14.58 $14.58 $14.44 $14.50 $14.39 9,448
2023-05-25 $14.57 $14.66 $14.57 $14.58 $14.47 5,654
2023-05-24 $14.70 $14.74 $14.64 $14.74 $14.63 27,704
2023-05-23 $14.39 $14.44 $14.33 $14.43 $14.32 6,315
2023-05-22 $14.11 $14.11 $13.95 $14.03 $13.93 17,950
2023-05-19 $14.21 $14.21 $14.15 $14.15 $14.15 3,398
2023-05-18 $14.13 $14.21 $14.13 $14.18 $14.18 1,477
2023-05-17 $14.19 $14.29 $14.16 $14.21 $14.21 22,529
2023-05-16 $14.17 $14.37 $14.17 $14.37 $14.37 3,327
2023-05-15 $14.30 $14.31 $14.25 $14.31 $14.31 2,786
2023-05-12 $14.40 $14.55 $14.31 $14.49 $14.49 4,553
2023-05-11 $14.66 $14.68 $14.61 $14.61 $14.61 4,286
2023-05-10 $14.65 $14.71 $14.65 $14.70 $14.70 829
2023-05-09 $14.71 $14.71 $14.52 $14.53 $14.53 4,245
2023-05-08 $14.78 $14.86 $14.78 $14.86 $14.86 4,062
2023-05-05 $15.00 $15.00 $14.77 $14.77 $14.77 4,974
2023-05-04 $15.14 $15.17 $15.08 $15.16 $15.16 1,850
2023-05-03 $15.07 $15.18 $15.07 $15.18 $15.18 585
2023-05-02 $15.41 $15.48 $15.38 $15.38 $15.38 6,778
2023-05-01 $15.22 $15.22 $15.14 $15.15 $15.15 3,012
2023-04-28 $15.32 $15.32 $15.12 $15.14 $15.14 7,952
2023-04-27 $15.13 $15.13 $14.85 $14.91 $14.91 3,885
2023-04-26 $15.22 $15.38 $15.22 $15.34 $15.34 10,210
2023-04-25 $15.08 $15.23 $15.07 $15.23 $15.23 4,323
2023-04-24 $15.21 $15.21 $15.03 $15.03 $15.03 403
2023-04-21 $15.10 $15.10 $15.00 $15.03 $15.03 5,354
2023-04-20 $15.19 $15.23 $15.14 $15.20 $15.20 1,603
2023-04-19 $15.26 $15.26 $15.23 $15.23 $15.23 2,057
2023-04-18 $15.03 $15.11 $15.03 $15.03 $15.03 5,753
2023-04-17 $15.36 $15.36 $15.21 $15.21 $15.21 792
2023-04-14 $15.09 $15.33 $15.09 $15.25 $15.25 2,951
2023-04-13 $15.20 $15.22 $15.03 $15.04 $15.04 5,603
2023-04-12 $15.42 $15.50 $15.37 $15.50 $15.50 2,137
2023-04-11 $15.60 $15.62 $15.52 $15.60 $15.60 6,687
2023-04-10 $15.84 $15.84 $15.68 $15.68 $15.68 3,767
2023-04-06 $15.58 $15.66 $15.53 $15.59 $15.59 10,095
2023-04-05 $15.33 $15.51 $15.33 $15.46 $15.46 26,202
2023-04-04 $14.93 $15.02 $14.93 $15.01 $15.01 2,052
2023-04-03 $15.10 $15.16 $15.03 $15.03 $15.03 15,103
2023-03-31 $15.31 $15.31 $15.09 $15.17 $15.17 12,587
2023-03-30 $15.47 $15.48 $15.44 $15.48 $15.48 11,287
2023-03-29 $15.54 $15.65 $15.53 $15.63 $15.63 3,269
2023-03-28 $15.77 $15.80 $15.73 $15.78 $15.78 6,984
2023-03-27 $15.87 $15.90 $15.81 $15.82 $15.82 4,677
2023-03-24 $16.12 $16.14 $15.98 $15.98 $15.98 1,871
2023-03-23 $15.85 $16.09 $15.77 $16.00 $16.00 3,037
2023-03-22 $16.10 $16.18 $15.78 $16.17 $16.17 5,412
2023-03-21 $16.25 $16.25 $16.11 $16.11 $16.04 9,035
2023-03-20 $16.38 $16.48 $16.28 $16.37 $16.30 16,925
2023-03-17 $16.55 $16.79 $16.55 $16.79 $16.71 15,533
2023-03-16 $16.80 $16.85 $16.60 $16.60 $16.60 5,002
2023-03-15 $17.27 $17.49 $17.16 $17.35 $17.35 14,857
2023-03-14 $16.81 $16.84 $16.62 $16.64 $16.64 12,321
2023-03-13 $16.44 $16.48 $16.27 $16.48 $16.48 15,082
2023-03-10 $15.96 $16.23 $15.86 $16.23 $16.23 11,730
2023-03-09 $15.46 $15.86 $15.46 $15.80 $15.80 22,135
2023-03-08 $15.86 $15.86 $15.71 $15.71 $15.71 10,336
2023-03-07 $15.83 $16.15 $15.83 $16.13 $16.13 4,534
2023-03-06 $15.86 $15.93 $15.80 $15.89 $15.89 14,703
2023-03-03 $16.22 $16.23 $15.80 $15.89 $15.89 12,146
2023-03-02 $16.78 $16.78 $16.60 $16.63 $16.63 2,614
2023-03-01 $16.67 $16.71 $16.53 $16.61 $16.61 8,757
2023-02-28 $16.75 $16.75 $16.60 $16.67 $16.67 5,635
2023-02-27 $16.59 $16.60 $16.46 $16.57 $16.57 2,291
2023-02-24 $16.87 $16.94 $16.71 $16.87 $16.87 5,189
2023-02-23 $16.57 $16.67 $16.40 $16.40 $16.40 8,091
2023-02-22 $16.56 $16.77 $16.54 $16.72 $16.72 11,848
2023-02-21 $16.33 $16.45 $16.24 $16.45 $16.45 6,057
2023-02-17 $16.21 $16.26 $16.01 $16.04 $16.04 7,083
2023-02-16 $16.19 $16.19 $15.90 $16.07 $16.07 5,943
2023-02-15 $16.00 $16.07 $15.88 $15.94 $15.94 7,960
2023-02-14 $15.79 $15.79 $15.46 $15.60 $15.60 6,358
2023-02-13 $15.70 $15.70 $15.47 $15.47 $15.47 5,045
2023-02-10 $15.40 $15.50 $15.40 $15.42 $15.42 8,260
2023-02-09 $15.23 $15.59 $15.21 $15.59 $15.59 2,359
2023-02-08 $15.48 $15.66 $15.48 $15.63 $15.63 4,791
2023-02-07 $15.81 $15.81 $15.30 $15.32 $15.32 7,817
2023-02-06 $15.74 $15.84 $15.74 $15.74 $15.74 15,122
2023-02-03 $15.47 $15.54 $15.26 $15.47 $15.47 43,676
2023-02-02 $14.95 $15.25 $14.95 $15.12 $15.12 4,680
2023-02-01 $15.28 $15.50 $14.92 $15.03 $15.03 4,813
2023-01-31 $15.29 $15.40 $15.13 $15.13 $15.13 3,210
2023-01-30 $15.22 $15.23 $15.02 $15.23 $15.23 21,966
2023-01-27 $15.14 $15.18 $15.00 $15.03 $15.03 6,408
2023-01-26 $15.07 $15.16 $15.07 $15.12 $15.12 1,110
2023-01-25 $15.24 $15.31 $15.05 $15.07 $15.07 6,651
2023-01-24 $15.61 $15.61 $15.33 $15.41 $15.41 1,823
2023-01-23 $15.74 $15.84 $15.59 $15.64 $15.64 4,084
2023-01-20 $15.89 $15.96 $15.57 $15.57 $15.57 3,899
2023-01-19 $15.85 $15.97 $15.85 $15.87 $15.87 6,367
2023-01-18 $15.53 $15.85 $15.41 $15.85 $15.85 28,851
2023-01-17 $16.01 $16.01 $15.80 $15.87 $15.87 30,565
2023-01-13 $16.43 $16.43 $16.09 $16.09 $16.09 11,921
2023-01-12 $16.70 $16.90 $16.25 $16.30 $16.30 31,106
2023-01-11 $17.16 $17.16 $17.03 $17.05 $17.05 19,158
2023-01-10 $17.35 $17.51 $17.29 $17.30 $17.30 14,226
2023-01-09 $17.17 $17.25 $16.96 $17.23 $17.23 34,494
2023-01-06 $17.99 $18.19 $17.27 $17.35 $17.35 63,771
2023-01-05 $18.50 $18.50 $18.09 $18.26 $18.26 75,863
2023-01-04 $17.47 $17.81 $17.41 $17.77 $17.77 19,228
2023-01-03 $17.17 $17.37 $17.00 $17.37 $17.37 6,371
2022-12-30 $17.45 $17.58 $17.42 $17.57 $17.57 18,938
2022-12-29 $17.50 $17.50 $17.17 $17.26 $17.26 11,334
2022-12-28 $17.42 $17.90 $17.42 $17.87 $17.87 11,856
2022-12-27 $17.41 $17.57 $17.40 $17.49 $17.49 3,533
2022-12-23 $17.31 $17.52 $17.28 $17.31 $17.31 11,295
2022-12-22 $17.08 $17.60 $17.02 $17.32 $17.32 10,332
2022-12-21 $17.11 $17.28 $17.10 $17.26 $17.21 9,346
2022-12-20 $17.25 $17.25 $16.88 $17.23 $17.18 31,552
2022-12-19 $17.60 $17.80 $17.48 $17.69 $17.65 10,899
2022-12-16 $17.68 $17.71 $17.45 $17.52 $17.52 9,323
2022-12-15 $17.03 $17.62 $17.03 $17.50 $17.50 6,353
2022-12-14 $16.43 $16.82 $16.40 $16.68 $16.68 2,941
2022-12-13 $16.35 $16.66 $16.24 $16.64 $16.64 7,626
2022-12-12 $17.25 $17.31 $17.13 $17.13 $17.13 7,856
2022-12-09 $17.10 $17.13 $16.97 $17.13 $17.13 8,321
2022-12-08 $17.37 $17.38 $17.23 $17.23 $17.23 11,554
2022-12-07 $17.41 $17.48 $17.38 $17.44 $17.44 13,535
2022-12-06 $17.38 $17.67 $17.38 $17.55 $17.55 22,457
2022-12-05 $17.13 $17.54 $17.10 $17.43 $17.43 6,361
2022-12-02 $16.96 $17.00 $16.68 $16.71 $16.71 5,737
2022-12-01 $16.59 $16.68 $16.50 $16.62 $16.62 5,723
2022-11-30 $17.21 $17.44 $16.70 $16.82 $16.82 17,254
2022-11-29 $17.12 $17.17 $17.07 $17.17 $17.17 3,133
2022-11-28 $16.71 $17.00 $16.71 $17.00 $17.00 8,513
2022-11-25 $16.95 $16.95 $16.69 $16.71 $16.71 13,275
2022-11-23 $17.28 $17.28 $16.91 $16.99 $16.99 22,044
2022-11-22 $17.63 $17.63 $17.35 $17.36 $17.36 37,088
2022-11-21 $17.91 $18.15 $17.91 $18.11 $18.11 15,112
2022-11-18 $17.68 $17.83 $17.67 $17.80 $17.80 2,480
2022-11-17 $18.09 $18.09 $17.78 $17.80 $17.80 12,729
2022-11-16 $17.73 $17.73 $17.67 $17.67 $17.67 2,005
2022-11-15 $17.37 $17.63 $17.27 $17.63 $17.63 39,354
2022-11-14 $17.79 $17.83 $17.70 $17.83 $17.83 4,869
2022-11-11 $17.59 $17.73 $17.29 $17.34 $17.34 13,861
2022-11-10 $18.88 $18.88 $18.05 $18.07 $18.07 23,840
2022-11-09 $20.00 $20.36 $19.99 $20.32 $20.32 12,888
2022-11-08 $19.81 $19.83 $19.45 $19.64 $19.64 75,845
2022-11-07 $20.33 $20.33 $20.12 $20.22 $20.22 64,371
2022-11-04 $20.97 $20.97 $20.41 $20.42 $20.42 19,528
2022-11-03 $21.47 $21.79 $21.15 $21.25 $21.25 16,640
2022-11-02 $20.59 $21.18 $20.10 $21.13 $21.13 17,357
2022-11-01 $20.52 $20.99 $20.42 $20.83 $20.83 11,909
2022-10-31 $21.21 $21.36 $21.18 $21.23 $21.23 8,830
2022-10-28 $21.50 $21.50 $20.94 $20.94 $20.94 11,510
2022-10-27 $21.01 $21.39 $20.95 $21.38 $21.38 7,286
2022-10-26 $21.07 $21.07 $20.60 $20.84 $20.84 21,588
2022-10-25 $21.81 $21.81 $21.08 $21.10 $21.10 34,517
2022-10-24 $22.37 $22.65 $22.08 $22.10 $22.10 42,294
2022-10-21 $23.17 $23.33 $21.66 $21.81 $21.81 37,135
2022-10-20 $22.63 $22.68 $22.10 $22.61 $22.61 14,412
2022-10-19 $22.72 $22.80 $22.28 $22.57 $22.57 25,123
2022-10-18 $21.94 $22.50 $21.85 $22.34 $22.34 20,729
2022-10-17 $22.36 $22.36 $22.05 $22.15 $22.15 11,629
2022-10-14 $22.20 $22.62 $21.89 $22.58 $22.58 35,120
2022-10-13 $23.11 $23.32 $21.84 $21.91 $21.91 41,890
2022-10-12 $22.21 $22.50 $22.18 $22.50 $22.50 11,685
2022-10-11 $22.05 $22.06 $21.58 $21.96 $21.96 12,269
2022-10-10 $21.54 $21.80 $21.52 $21.52 $21.52 22,030
2022-10-07 $21.04 $21.50 $20.98 $21.42 $21.42 24,494
2022-10-06 $20.78 $20.95 $20.66 $20.92 $20.92 4,492
2022-10-05 $20.66 $20.85 $20.55 $20.59 $20.59 8,407
2022-10-04 $20.80 $20.97 $20.11 $20.17 $20.17 203,541
2022-10-03 $21.97 $22.00 $21.35 $21.54 $21.54 41,728
2022-09-30 $22.23 $22.56 $21.91 $22.40 $22.40 30,770
2022-09-29 $21.85 $22.51 $21.85 $21.95 $21.95 28,170
2022-09-28 $22.35 $22.39 $21.42 $21.50 $21.50 37,238
2022-09-27 $22.09 $22.55 $21.93 $22.43 $22.43 47,868
2022-09-26 $21.84 $22.19 $21.67 $21.99 $21.99 84,567
2022-09-23 $20.96 $21.51 $20.96 $21.33 $21.33 29,351
2022-09-22 $20.38 $20.69 $20.30 $20.47 $20.47 29,598
2022-09-21 $20.65 $20.82 $20.20 $20.81 $20.81 21,394
2022-09-20 $20.32 $20.46 $20.24 $20.30 $20.30 22,946
2022-09-19 $20.55 $20.55 $19.86 $19.86 $19.86 12,307
2022-09-16 $20.30 $20.56 $19.97 $20.04 $20.04 25,785
2022-09-15 $19.91 $20.09 $19.69 $19.98 $19.98 19,362
2022-09-14 $19.68 $19.88 $19.57 $19.69 $19.69 159,876
2022-09-13 $19.69 $20.24 $19.62 $20.24 $20.24 12,007
2022-09-12 $18.95 $18.99 $18.78 $18.99 $18.99 7,713
2022-09-09 $19.43 $19.43 $19.01 $19.01 $19.01 9,092
2022-09-08 $20.33 $20.33 $19.74 $19.74 $19.74 12,647
2022-09-07 $20.83 $20.83 $20.22 $20.26 $20.26 14,178
2022-09-06 $19.96 $20.29 $19.83 $20.18 $20.18 21,086
2022-09-02 $19.29 $19.62 $19.04 $19.54 $19.54 6,597
2022-09-01 $19.22 $19.45 $19.09 $19.12 $19.12 31,295
2022-08-31 $18.60 $18.67 $18.43 $18.63 $18.63 6,008
2022-08-30 $18.23 $18.57 $18.16 $18.51 $18.51 15,241
2022-08-29 $18.57 $18.78 $18.37 $18.50 $18.50 23,360
2022-08-26 $17.80 $18.10 $17.80 $18.10 $18.10 3,410
2022-08-25 $17.70 $17.70 $17.26 $17.26 $17.26 2,942
2022-08-24 $17.78 $17.78 $17.63 $17.65 $17.65 1,935
2022-08-23 $17.66 $17.66 $17.34 $17.63 $17.63 7,767
2022-08-22 $17.64 $17.86 $17.54 $17.72 $17.72 5,211
2022-08-19 $17.27 $17.41 $17.27 $17.34 $17.34 5,089
2022-08-18 $16.76 $16.88 $16.74 $16.79 $16.79 17,332
2022-08-17 $16.78 $16.87 $16.57 $16.65 $16.65 10,626
2022-08-16 $16.73 $16.82 $16.55 $16.55 $16.55 1,357
2022-08-15 $16.55 $16.55 $16.40 $16.40 $16.40 21,246
2022-08-12 $16.70 $16.79 $16.58 $16.58 $16.58 1,965
2022-08-11 $16.70 $17.01 $16.70 $16.99 $16.99 5,631
2022-08-10 $17.12 $17.16 $16.86 $16.97 $16.97 18,292
2022-08-09 $17.85 $18.00 $17.85 $17.98 $17.98 2,632
2022-08-08 $17.43 $17.64 $17.26 $17.64 $17.64 14,485
2022-08-05 $17.76 $17.76 $17.60 $17.66 $17.66 4,225
2022-08-04 $17.54 $17.56 $17.41 $17.41 $17.41 27,687
2022-08-03 $17.50 $17.61 $17.35 $17.36 $17.36 10,374
2022-08-02 $16.94 $17.33 $16.94 $17.31 $17.31 14,914
2022-08-01 $16.96 $16.96 $16.59 $16.66 $16.66 28,599
2022-07-29 $17.54 $17.55 $17.12 $17.12 $17.12 4,347
2022-07-28 $17.65 $17.78 $17.41 $17.42 $17.42 6,637
2022-07-27 $18.30 $18.30 $17.73 $17.73 $17.73 6,536
2022-07-26 $18.25 $18.47 $18.21 $18.47 $18.47 14,150
2022-07-25 $18.23 $18.23 $18.06 $18.06 $18.06 6,346
2022-07-22 $17.97 $18.23 $17.75 $18.12 $18.12 17,829
2022-07-21 $18.58 $18.58 $18.19 $18.19 $18.19 18,057
2022-07-20 $18.68 $18.68 $18.53 $18.65 $18.65 21,497
2022-07-19 $19.05 $19.05 $18.79 $18.84 $18.84 15,630
2022-07-18 $19.11 $19.41 $19.04 $19.34 $19.34 19,009
2022-07-15 $19.71 $19.77 $19.46 $19.51 $19.51 8,985
2022-07-14 $20.11 $20.34 $19.85 $19.92 $19.92 24,637
2022-07-13 $19.82 $19.84 $19.44 $19.46 $19.46 6,087
2022-07-12 $19.37 $19.39 $19.10 $19.26 $19.26 25,188
2022-07-11 $19.04 $19.31 $19.04 $19.28 $19.28 13,831
2022-07-08 $19.16 $19.16 $18.74 $18.78 $18.78 12,182
2022-07-07 $19.36 $19.37 $18.95 $18.96 $18.96 19,450
2022-07-06 $19.50 $19.75 $19.48 $19.62 $19.62 11,362
2022-07-05 $20.03 $20.03 $19.50 $19.50 $19.50 37,054
2022-07-01 $19.92 $19.92 $19.24 $19.24 $19.24 23,169
2022-06-30 $20.01 $20.21 $19.44 $19.45 $19.45 34,110
2022-06-29 $19.75 $19.75 $19.30 $19.52 $19.52 9,101
2022-06-28 $18.81 $19.51 $18.55 $19.51 $19.51 26,739
2022-06-27 $18.96 $19.20 $18.96 $19.15 $19.15 8,711
2022-06-24 $19.00 $19.01 $18.76 $18.76 $18.76 21,574
2022-06-23 $19.79 $19.82 $19.57 $19.57 $19.57 16,216
2022-06-22 $19.91 $19.92 $19.58 $19.78 $19.78 44,698
2022-06-21 $19.69 $19.74 $19.53 $19.60 $19.60 47,998
2022-06-17 $20.08 $20.28 $19.85 $20.06 $20.06 32,307
2022-06-16 $19.63 $19.86 $19.41 $19.63 $19.63 52,563
2022-06-15 $19.53 $19.73 $18.92 $19.07 $19.07 21,556
2022-06-14 $19.19 $19.64 $19.05 $19.42 $19.42 10,514
2022-06-13 $18.84 $19.24 $18.68 $19.16 $19.16 36,988
2022-06-10 $17.90 $18.20 $17.90 $18.18 $18.18 7,764
2022-06-09 $17.10 $17.55 $17.10 $17.54 $17.54 4,320
2022-06-08 $17.25 $17.34 $17.11 $17.31 $17.31 8,836
2022-06-07 $17.18 $17.18 $16.87 $16.87 $16.87 1,073
2022-06-06 $16.73 $17.00 $16.71 $16.98 $16.98 9,078
2022-06-03 $17.00 $17.15 $17.00 $17.15 $17.15 11,622
2022-06-02 $16.77 $16.84 $16.47 $16.48 $16.48 32,261
2022-06-01 $16.38 $16.87 $16.33 $16.77 $16.77 18,825
2022-05-31 $16.72 $16.85 $16.70 $16.81 $16.81 3,790
2022-05-27 $16.44 $16.53 $16.39 $16.39 $16.39 9,645
2022-05-26 $16.77 $16.77 $16.61 $16.63 $16.63 7,494
2022-05-25 $17.13 $17.13 $16.81 $16.89 $16.89 6,781
2022-05-24 $16.96 $17.05 $16.87 $17.00 $17.00 11,937
2022-05-23 $17.00 $17.00 $16.78 $16.84 $16.84 11,734
2022-05-20 $17.11 $17.51 $17.05 $17.21 $17.21 12,876
2022-05-19 $17.70 $17.74 $17.45 $17.62 $17.62 7,831
2022-05-18 $17.48 $17.97 $17.46 $17.95 $17.95 14,526
2022-05-17 $17.70 $17.77 $17.57 $17.59 $17.59 6,507
2022-05-16 $17.94 $17.94 $17.72 $17.85 $17.85 14,809
2022-05-13 $17.84 $17.87 $17.55 $17.65 $17.65 13,257
2022-05-12 $18.49 $18.65 $18.29 $18.46 $18.46 63,191
2022-05-11 $18.62 $18.84 $18.22 $18.84 $18.84 42,193
2022-05-10 $18.20 $18.64 $18.12 $18.44 $18.44 36,304
2022-05-09 $18.25 $18.51 $18.14 $18.45 $18.45 80,480
2022-05-06 $17.53 $17.75 $17.41 $17.52 $17.52 15,757
2022-05-05 $17.18 $17.86 $17.18 $17.73 $17.73 27,938
2022-05-04 $17.35 $17.69 $16.65 $16.65 $16.65 20,346
2022-05-03 $17.53 $17.54 $17.30 $17.30 $17.30 9,728
2022-05-02 $17.82 $17.89 $17.52 $17.52 $17.52 14,005
2022-04-29 $17.03 $17.67 $16.96 $17.66 $17.66 10,279
2022-04-28 $17.44 $17.78 $17.12 $17.22 $17.22 22,931
2022-04-27 $17.82 $17.89 $17.60 $17.79 $17.79 11,344
2022-04-26 $17.53 $17.99 $17.52 $17.96 $17.96 14,516
2022-04-25 $17.53 $17.66 $17.23 $17.23 $17.23 34,763
2022-04-22 $17.04 $17.48 $16.97 $17.48 $17.48 10,410
2022-04-21 $16.45 $17.00 $16.45 $16.98 $16.98 12,020
2022-04-20 $16.70 $16.81 $16.59 $16.73 $16.73 8,640
2022-04-19 $17.34 $17.34 $17.00 $17.00 $17.00 11,177
2022-04-18 $16.95 $17.07 $16.85 $17.00 $17.00 9,186
2022-04-14 $16.40 $16.65 $16.38 $16.60 $16.60 22,152
2022-04-13 $16.93 $16.93 $16.50 $16.57 $16.57 13,248
2022-04-12 $16.70 $17.08 $16.70 $17.00 $17.00 14,659
2022-04-11 $16.64 $16.65 $16.44 $16.59 $16.59 20,036
2022-04-08 $16.15 $16.15 $15.98 $16.13 $16.13 11,337
2022-04-07 $16.09 $16.12 $15.82 $15.93 $15.93 5,335
2022-04-06 $15.85 $15.95 $15.79 $15.79 $15.79 14,311
2022-04-05 $15.09 $15.43 $15.09 $15.39 $15.39 7,186
2022-04-04 $14.85 $14.85 $14.60 $14.60 $14.60 3,842
2022-04-01 $14.89 $15.06 $14.83 $14.83 $14.83 16,350
2022-03-31 $14.73 $14.99 $14.65 $14.99 $14.99 9,765
2022-03-30 $14.51 $14.80 $14.47 $14.73 $14.73 6,202
2022-03-29 $14.43 $14.49 $14.37 $14.37 $14.37 10,071
2022-03-28 $14.92 $15.08 $14.92 $14.98 $14.98 8,448
2022-03-25 $14.59 $14.60 $14.50 $14.56 $14.56 2,997
2022-03-24 $14.67 $14.67 $14.50 $14.50 $14.50 3,657
2022-03-23 $14.68 $14.88 $14.66 $14.88 $14.88 8,299
2022-03-22 $14.70 $14.74 $14.67 $14.67 $14.67 2,756
2022-03-21 $14.69 $14.81 $14.61 $14.76 $14.76 3,590
2022-03-18 $15.06 $15.10 $14.73 $14.73 $14.73 8,044
2022-03-17 $15.40 $15.43 $15.15 $15.17 $15.17 34,764
2022-03-16 $15.63 $15.91 $15.40 $15.40 $15.40 52,778
2022-03-15 $16.60 $16.61 $16.12 $16.19 $16.19 9,883
2022-03-14 $16.49 $16.81 $16.48 $16.73 $16.73 8,310
2022-03-11 $16.24 $16.81 $16.24 $16.76 $16.76 5,323
2022-03-10 $16.10 $16.30 $16.05 $16.21 $16.21 6,470
2022-03-09 $16.35 $16.40 $16.03 $16.08 $16.08 25,411
2022-03-08 $16.82 $17.13 $16.61 $17.04 $17.04 5,938
2022-03-07 $16.02 $16.59 $16.02 $16.55 $16.55 13,444
2022-03-04 $15.53 $15.60 $15.38 $15.46 $15.46 6,077
2022-03-03 $15.12 $15.15 $15.06 $15.08 $15.08 26,981
2022-03-02 $15.08 $15.10 $14.91 $14.97 $14.97 16,284
2022-03-01 $14.67 $15.07 $14.67 $15.05 $15.05 4,829
2022-02-28 $14.69 $14.69 $14.57 $14.62 $14.62 2,586
2022-02-25 $14.60 $14.60 $14.33 $14.34 $14.34 8,779
2022-02-24 $15.47 $15.69 $15.17 $15.17 $15.17 14,370
2022-02-23 $14.42 $14.95 $14.42 $14.92 $14.92 44,876
2022-02-22 $14.57 $14.59 $14.38 $14.59 $14.59 14,302
2022-02-18 $14.34 $14.44 $14.28 $14.36 $14.36 2,185
2022-02-17 $14.15 $14.36 $14.13 $14.32 $14.32 11,794
2022-02-16 $14.02 $14.07 $13.85 $13.92 $13.92 2,068
2022-02-15 $14.01 $14.06 $13.91 $14.02 $14.02 5,727
2022-02-14 $14.23 $14.36 $14.20 $14.22 $14.22 30,144
2022-02-11 $13.99 $14.26 $13.99 $14.20 $14.20 8,061
2022-02-10 $13.89 $14.02 $13.75 $14.02 $14.02 2,554
2022-02-09 $13.66 $13.74 $13.62 $13.62 $13.62 7,746
2022-02-08 $14.16 $14.16 $13.94 $14.01 $14.01 5,923
2022-02-07 $14.10 $14.15 $14.01 $14.07 $14.07 9,027
2022-02-04 $14.43 $14.43 $14.03 $14.17 $14.17 7,474
2022-02-03 $14.23 $14.38 $14.07 $14.38 $14.38 8,995
2022-02-02 $13.73 $13.94 $13.73 $13.83 $13.83 10,971
2022-02-01 $14.36 $14.60 $14.23 $14.23 $14.23 5,189
2022-01-31 $14.80 $14.80 $14.26 $14.31 $14.31 7,196
2022-01-28 $15.28 $15.28 $14.94 $15.02 $15.02 4,332
2022-01-27 $14.90 $15.12 $14.70 $14.99 $14.99 23,640
2022-01-26 $14.01 $14.57 $14.01 $14.57 $14.57 2,229
2022-01-25 $14.33 $14.49 $13.99 $14.15 $14.15 7,532
2022-01-24 $14.15 $14.51 $14.11 $14.19 $14.19 13,102
2022-01-21 $13.70 $13.94 $13.70 $13.93 $13.93 6,177
2022-01-20 $13.69 $13.85 $13.46 $13.85 $13.85 6,336
2022-01-19 $13.64 $13.73 $13.59 $13.70 $13.70 11,958
2022-01-18 $13.30 $13.49 $13.09 $13.41 $13.41 4,480
2022-01-14 $13.06 $13.09 $13.01 $13.01 $13.01 4,845
2022-01-13 $12.75 $12.99 $12.75 $12.96 $12.96 8,562
2022-01-12 $12.78 $12.82 $12.71 $12.71 $12.71 6,539
2022-01-11 $13.29 $13.29 $13.07 $13.10 $13.10 3,277
2022-01-10 $13.41 $13.41 $13.27 $13.32 $13.32 958
2022-01-07 $13.29 $13.32 $13.23 $13.23 $13.23 2,702
2022-01-06 $13.01 $13.12 $13.00 $13.09 $13.09 15,223
2022-01-05 $12.58 $12.90 $12.58 $12.90 $12.90 2,793
2022-01-04 $12.82 $12.82 $12.75 $12.78 $12.78 13,436
2022-01-03 $13.10 $13.15 $13.10 $13.13 $13.13 2,168
2021-12-31 $13.08 $13.16 $13.07 $13.16 $13.16 1,834
2021-12-30 $13.08 $13.19 $13.08 $13.19 $13.19 497
2021-12-29 $13.08 $13.16 $13.08 $13.10 $13.10 5,318
2021-12-28 $12.96 $12.98 $12.91 $12.98 $12.98 654
2021-12-27 $13.03 $13.03 $12.99 $13.01 $13.01 5,447
2021-12-23 $13.06 $13.06 $12.97 $12.98 $12.98 2,681
2021-12-22 $13.27 $13.33 $13.09 $13.09 $13.09 2,608
2021-12-21 $13.26 $13.26 $13.13 $13.17 $13.17 2,557
2021-12-20 $13.42 $13.42 $13.29 $13.29 $13.29 3,540
2021-12-17 $13.00 $13.06 $12.98 $13.06 $13.06 1,653
2021-12-16 $12.65 $12.78 $12.65 $12.75 $12.75 4,823
2021-12-15 $13.08 $13.08 $12.79 $12.82 $12.82 3,618
2021-12-14 $13.35 $13.35 $13.25 $13.28 $13.28 1,802
2021-12-13 $13.17 $13.21 $13.16 $13.20 $13.20 7,299
2021-12-10 $12.98 $13.06 $12.97 $12.98 $12.98 7,846
2021-12-09 $13.04 $13.04 $12.97 $12.99 $12.99 1,572
2021-12-08 $12.88 $12.88 $12.79 $12.80 $12.80 1,693
2021-12-07 $12.91 $12.91 $12.80 $12.80 $12.80 4,790
2021-12-06 $13.45 $13.45 $13.38 $13.39 $13.39 3,876
2021-12-03 $13.54 $13.58 $13.40 $13.40 $13.40 4,585
2021-12-02 $13.65 $13.73 $13.57 $13.57 $13.57 3,093
2021-12-01 $13.34 $13.98 $13.33 $13.97 $13.97 5,731
2021-11-30 $13.80 $14.18 $13.75 $13.86 $13.86 7,944
2021-11-29 $13.48 $13.62 $13.40 $13.49 $13.49 4,097
2021-11-26 $13.39 $13.67 $13.39 $13.62 $13.62 7,151
2021-11-24 $13.03 $13.03 $12.94 $12.94 $12.94 4,975
2021-11-23 $12.65 $12.74 $12.62 $12.62 $12.62 2,126
2021-11-22 $12.50 $12.65 $12.44 $12.65 $12.65 1,104
2021-11-19 $12.54 $12.54 $12.48 $12.52 $12.52 892
2021-11-18 $12.69 $12.69 $12.58 $12.58 $12.58 376
2021-11-17 $12.69 $12.71 $12.64 $12.64 $12.64 1,175
2021-11-16 $12.49 $12.52 $12.49 $12.52 $12.52 774
2021-11-15 $12.46 $12.49 $12.46 $12.49 $12.49 10,399
2021-11-12 $12.54 $12.58 $12.47 $12.48 $12.48 12,057
2021-11-11 $12.80 $12.86 $12.77 $12.85 $12.85 1,283
2021-11-10 $12.94 $12.98 $12.94 $12.96 $12.96 2,065
2021-11-09 $12.59 $12.59 $12.59 $12.59 $12.59 284
2021-11-08 $12.47 $12.47 $12.46 $12.46 $12.46 576
2021-11-05 $12.45 $12.45 $12.40 $12.40 $12.40 1,282
2021-11-04 $12.51 $12.53 $12.43 $12.43 $12.43 2,011
2021-11-03 $12.82 $12.82 $12.60 $12.60 $12.60 2,014
2021-11-02 $12.75 $12.81 $12.72 $12.76 $12.76 5,061
2021-11-01 $12.77 $12.77 $12.73 $12.73 $12.73 2,732
2021-10-29 $13.21 $13.21 $13.11 $13.11 $13.11 333
2021-10-28 $13.16 $13.16 $13.08 $13.08 $13.08 3,679
2021-10-27 $13.13 $13.28 $13.11 $13.28 $13.28 3,793
2021-10-26 $12.97 $13.09 $12.97 $13.09 $13.09 533
2021-10-25 $13.20 $13.20 $13.04 $13.11 $13.11 2,746
2021-10-22 $13.03 $13.16 $13.03 $13.10 $13.10 2,417
2021-10-21 $13.31 $13.34 $13.25 $13.33 $13.33 13,732
2021-10-20 $12.90 $12.90 $12.85 $12.90 $12.90 1,640
2021-10-19 $12.88 $12.88 $12.82 $12.86 $12.86 9,044
2021-10-18 $13.04 $13.04 $13.03 $13.04 $13.04 1,725
2021-10-15 $12.94 $12.95 $12.83 $12.92 $12.92 9,664
2021-10-14 $13.18 $13.20 $13.16 $13.18 $13.18 7,980
2021-10-13 $13.44 $13.56 $13.41 $13.47 $13.47 5,887
2021-10-12 $13.34 $13.42 $13.33 $13.42 $13.42 4,895
2021-10-11 $13.03 $13.25 $12.98 $13.24 $13.24 13,370
2021-10-08 $13.25 $13.41 $13.25 $13.38 $13.38 10,380
2021-10-07 $13.27 $13.29 $13.14 $13.23 $13.23 15,724
2021-10-06 $13.71 $13.86 $13.43 $13.43 $13.43 11,783
2021-10-05 $13.32 $13.32 $13.10 $13.17 $13.17 10,056
2021-10-04 $13.06 $13.46 $13.06 $13.38 $13.38 11,075
2021-10-01 $12.68 $12.88 $12.61 $12.62 $12.62 32,554
2021-09-30 $12.40 $12.57 $12.40 $12.53 $12.53 2,207
2021-09-29 $12.24 $12.28 $12.16 $12.28 $12.28 2,897
2021-09-28 $12.07 $12.30 $12.07 $12.27 $12.27 14,737
2021-09-27 $11.82 $11.83 $11.77 $11.77 $11.77 3,543
2021-09-24 $11.72 $11.75 $11.72 $11.72 $11.72 4,852
2021-09-23 $11.67 $11.69 $11.63 $11.66 $11.66 7,567
2021-09-22 $11.81 $11.83 $11.69 $11.80 $11.80 28,131
2021-09-21 $11.57 $11.66 $11.55 $11.61 $11.61 25,572
2021-09-20 $11.86 $11.97 $11.80 $11.82 $11.82 63,858
2021-09-17 $11.49 $11.56 $11.47 $11.47 $11.47 52,423
2021-09-16 $11.45 $11.47 $11.33 $11.33 $11.33 30,727
2021-09-15 $11.48 $11.48 $11.30 $11.31 $11.31 36,467
2021-09-14 $11.38 $11.54 $11.38 $11.51 $11.51 28,857
2021-09-13 $11.45 $11.49 $11.40 $11.41 $11.41 43,242
2021-09-10 $11.48 $11.74 $11.46 $11.70 $11.70 50,424
2021-09-09 $11.75 $11.78 $11.65 $11.70 $11.70 139,137
2021-09-08 $11.73 $11.90 $11.73 $11.90 $11.90 41,967
2021-09-07 $12.00 $12.03 $11.79 $11.83 $11.83 29,394
2021-09-03 $12.32 $12.38 $12.05 $12.08 $12.08 43,072
2021-09-02 $12.83 $12.85 $12.70 $12.82 $12.82 10,728
2021-09-01 $12.96 $13.06 $12.86 $12.95 $12.95 36,514
2021-08-31 $13.30 $13.36 $13.25 $13.32 $13.32 34,480
2021-08-30 $13.51 $13.52 $13.46 $13.51 $13.51 24,026
2021-08-27 $13.69 $13.69 $13.46 $13.47 $13.47 4,219
2021-08-26 $13.58 $13.65 $13.56 $13.65 $13.65 5,334
2021-08-25 $13.59 $13.59 $13.50 $13.53 $13.53 7,319
2021-08-24 $13.54 $13.54 $13.38 $13.45 $13.45 7,896
2021-08-23 $13.75 $13.79 $13.66 $13.69 $13.69 6,168
2021-08-20 $14.25 $14.29 $14.03 $14.04 $14.04 13,984
2021-08-19 $14.15 $14.20 $14.02 $14.10 $14.10 18,179
2021-08-18 $13.78 $13.86 $13.69 $13.84 $13.84 8,709
2021-08-17 $13.76 $13.80 $13.71 $13.72 $13.72 6,472
2021-08-16 $13.54 $13.62 $13.48 $13.48 $13.48 15,705
2021-08-13 $13.31 $13.36 $13.30 $13.31 $13.31 6,104
2021-08-12 $13.41 $13.51 $13.37 $13.38 $13.38 4,634
2021-08-11 $13.39 $13.39 $13.29 $13.32 $13.32 10,203
2021-08-10 $13.69 $13.72 $13.61 $13.65 $13.65 5,068
2021-08-09 $13.68 $13.70 $13.60 $13.64 $13.64 31,018
2021-08-06 $13.65 $13.67 $13.61 $13.64 $13.64 6,476
2021-08-05 $13.60 $13.61 $13.54 $13.60 $13.60 116,275
2021-08-04 $13.63 $13.77 $13.62 $13.76 $13.76 16,493
2021-08-03 $13.65 $13.73 $13.44 $13.44 $13.44 34,332
2021-08-02 $13.72 $13.80 $13.49 $13.67 $13.67 27,746
2021-07-30 $13.94 $13.96 $13.85 $13.95 $13.95 206,657
2021-07-29 $13.55 $13.66 $13.55 $13.61 $13.61 57,447
2021-07-28 $13.82 $13.82 $13.73 $13.73 $13.73 2,353
2021-07-27 $13.92 $14.04 $13.85 $13.90 $13.90 5,473
2021-07-26 $13.89 $13.89 $13.75 $13.75 $13.75 2,455
2021-07-23 $13.71 $13.72 $13.63 $13.65 $13.65 3,772
2021-07-22 $13.79 $13.82 $13.73 $13.78 $13.78 4,210
2021-07-21 $14.03 $14.03 $13.78 $13.78 $13.78 6,505
2021-07-20 $14.23 $14.23 $13.95 $13.97 $13.97 30,252
2021-07-19 $14.16 $14.49 $14.12 $14.35 $14.35 18,565
2021-07-16 $13.79 $13.98 $13.74 $13.95 $13.95 5,748
2021-07-15 $13.63 $13.72 $13.60 $13.64 $13.64 44,628
2021-07-14 $13.29 $13.33 $13.26 $13.33 $13.33 733
2021-07-13 $13.39 $13.52 $13.35 $13.49 $13.49 2,550
2021-07-12 $13.45 $13.45 $13.39 $13.39 $13.39 642
2021-07-09 $13.66 $13.66 $13.47 $13.47 $13.47 1,609
2021-07-08 $14.27 $14.27 $14.14 $14.23 $14.23 1,331
2021-07-07 $13.90 $13.90 $13.79 $13.79 $13.79 1,279
2021-07-06 $13.89 $13.90 $13.80 $13.80 $13.80 1,689
2021-07-02 $13.80 $13.82 $13.74 $13.74 $13.74 683
2021-07-01 $13.90 $13.90 $13.90 $13.90 $13.90 125
2021-06-30 $13.85 $13.93 $13.84 $13.84 $13.84 4,191
2021-06-29 $13.56 $13.60 $13.54 $13.60 $13.60 2,398
2021-06-28 $13.60 $13.61 $13.60 $13.61 $13.61 673
2021-06-25 $13.54 $13.54 $13.52 $13.52 $13.52 250
2021-06-24 $13.74 $13.74 $13.65 $13.65 $13.65 1,963
2021-06-23 $13.85 $13.92 $13.85 $13.92 $13.92 618
2021-06-22 $13.70 $13.70 $13.66 $13.66 $13.66 694
2021-06-21 $14.00 $14.01 $13.71 $13.71 $13.71 11,924
2021-06-18 $13.99 $13.99 $13.99 $13.99 $13.99 227
2021-06-17 $13.40 $13.40 $13.39 $13.39 $13.39 1,188
2021-06-16 $13.40 $13.40 $13.31 $13.31 $13.31 483
2021-06-15 $13.29 $13.32 $13.25 $13.28 $13.28 3,560
2021-06-14 $13.45 $13.48 $13.41 $13.41 $13.41 425
2021-06-11 $13.43 $13.43 $13.38 $13.38 $13.38 103
2021-06-10 $13.43 $13.44 $13.38 $13.44 $13.44 847
2021-06-09 $13.53 $13.53 $13.53 $13.53 $13.53 255
2021-06-08 $13.21 $13.36 $13.21 $13.33 $13.33 1,659
2021-06-07 $13.31 $13.32 $13.23 $13.23 $13.23 4,064
2021-06-04 $13.27 $13.30 $13.27 $13.29 $13.29 3,813
2021-06-03 $13.55 $13.63 $13.55 $13.61 $13.61 1,076
2021-06-02 $13.58 $13.64 $13.57 $13.62 $13.62 3,098
2021-06-01 $13.78 $13.88 $13.78 $13.88 $13.88 4,300
2021-05-28 $13.78 $13.78 $13.63 $13.69 $13.69 4,519
2021-05-27 $13.80 $13.87 $13.80 $13.85 $13.85 1,705
2021-05-26 $13.87 $13.87 $13.84 $13.85 $13.85 1,491
2021-05-25 $13.89 $13.95 $13.88 $13.95 $13.95 1,272
2021-05-24 $13.96 $13.96 $13.84 $13.88 $13.88 8,889
2021-05-21 $13.95 $14.09 $13.94 $13.99 $13.99 2,655
2021-05-20 $14.22 $14.22 $14.14 $14.16 $14.16 5,104
2021-05-19 $14.45 $14.52 $14.28 $14.41 $14.41 14,870
2021-05-18 $14.16 $14.27 $14.08 $14.27 $14.27 18,237
2021-05-17 $14.71 $14.71 $14.66 $14.66 $14.66 2,648
2021-05-14 $14.54 $14.54 $14.40 $14.40 $14.40 2,086
2021-05-13 $14.96 $15.00 $14.87 $14.87 $14.87 3,810
2021-05-12 $14.66 $15.20 $14.60 $15.13 $15.13 9,686
2021-05-11 $14.32 $14.40 $14.13 $14.16 $14.16 35,531
2021-05-10 $13.46 $13.69 $13.46 $13.69 $13.69 33,224
2021-05-07 $13.66 $13.69 $13.65 $13.65 $13.65 1,141
2021-05-06 $14.02 $14.02 $13.80 $13.80 $13.80 1,231
2021-05-05 $13.91 $14.00 $13.91 $14.00 $14.00 4,954
2021-05-04 $14.21 $14.45 $14.21 $14.34 $14.34 1,049
2021-05-03 $14.14 $14.14 $14.00 $14.01 $14.01 1,807
2021-04-30 $14.32 $14.32 $14.32 $14.32 $14.32 379
2021-04-29 $13.97 $14.09 $13.97 $14.09 $14.09 758
2021-04-28 $14.11 $14.13 $14.11 $14.13 $14.13 574
2021-04-27 $14.07 $14.10 $14.07 $14.10 $14.10 572
2021-04-26 $13.72 $13.78 $13.72 $13.78 $13.78 2,428
2021-04-23 $13.77 $13.80 $13.66 $13.66 $13.66 3,605
2021-04-22 $13.74 $13.96 $13.70 $13.89 $13.89 2,425
2021-04-21 $14.31 $14.31 $13.97 $13.97 $13.97 277
2021-04-20 $14.26 $14.26 $14.19 $14.19 $14.19 2,223
2021-04-19 $13.53 $13.63 $13.52 $13.63 $13.63 3,437
2021-04-16 $13.41 $13.41 $13.35 $13.35 $13.35 1,016
2021-04-15 $13.53 $13.53 $13.37 $13.41 $13.41 1,822
2021-04-14 $13.54 $13.54 $13.54 $13.54 $13.54 41
2021-04-13 $13.61 $13.61 $13.48 $13.48 $13.48 623
2021-04-12 $13.53 $13.65 $13.53 $13.65 $13.65 1,334
2021-04-09 $13.58 $13.58 $13.51 $13.51 $13.51 2,200
2021-04-08 $13.63 $13.70 $13.63 $13.70 $13.70 30,280
2021-04-07 $13.75 $13.75 $13.72 $13.72 $13.72 2,161
2021-04-06 $13.78 $13.84 $13.77 $13.80 $13.80 1,168
2021-04-05 $13.47 $13.47 $13.38 $13.38 $13.38 914
2021-04-01 $13.90 $13.90 $13.69 $13.69 $13.69 295
2021-03-31 $14.00 $14.00 $13.94 $13.94 $13.94 756
2021-03-30 $13.73 $13.73 $13.66 $13.71 $13.71 3,002
2021-03-29 $13.53 $13.64 $13.48 $13.53 $13.53 3,869
2021-03-26 $13.52 $13.52 $13.36 $13.36 $13.36 1,354
2021-03-25 $14.02 $14.02 $13.70 $13.73 $13.73 2,397
2021-03-24 $14.04 $14.06 $13.91 $14.03 $14.03 4,339
2021-03-23 $13.60 $13.75 $13.60 $13.74 $13.74 2,518
2021-03-22 $13.43 $13.44 $13.30 $13.36 $13.36 7,276
2021-03-19 $13.26 $13.26 $13.15 $13.17 $13.17 2,473
2021-03-18 $13.27 $13.33 $13.18 $13.31 $13.31 3,786
2021-03-17 $13.62 $13.64 $13.42 $13.42 $13.42 800
2021-03-16 $13.56 $13.60 $13.54 $13.60 $13.60 3,708
2021-03-15 $13.76 $13.76 $13.70 $13.70 $13.70 380
2021-03-12 $13.86 $13.86 $13.86 $13.86 $13.86 500
2021-03-11 $14.16 $14.23 $14.16 $14.23 $14.23 6,043
2021-03-10 $14.15 $14.15 $14.04 $14.07 $14.07 9,168
2021-03-09 $14.21 $14.22 $14.13 $14.19 $14.19 740
2021-03-08 $14.56 $14.56 $14.35 $14.49 $14.49 2,478
2021-03-05 $14.38 $14.38 $14.20 $14.20 $14.20 1,776
2021-03-04 $14.27 $14.50 $14.19 $14.45 $14.45 3,848
2021-03-03 $14.11 $14.13 $14.00 $14.13 $14.13 5,031
2021-03-02 $13.90 $14.00 $13.90 $14.00 $14.00 722
2021-03-01 $13.95 $13.95 $13.69 $13.72 $13.72 3,061
2021-02-26 $13.96 $14.22 $13.96 $14.15 $14.15 3,348
2021-02-25 $13.33 $13.84 $13.33 $13.77 $13.77 3,637
2021-02-24 $13.45 $13.45 $13.30 $13.32 $13.32 2,763
2021-02-23 $13.30 $13.30 $13.10 $13.10 $13.10 1,670
2021-02-22 $13.17 $13.17 $13.05 $13.05 $13.05 642
2021-02-19 $12.96 $13.00 $12.96 $13.00 $13.00 3,365
2021-02-18 $13.23 $13.24 $13.16 $13.16 $13.16 3,255
2021-02-17 $12.94 $12.98 $12.68 $12.85 $12.85 4,220
2021-02-16 $12.74 $12.84 $12.74 $12.82 $12.82 6,580
2021-02-12 $12.94 $12.94 $12.94 $12.94 $12.94 396
2021-02-11 $13.11 $13.12 $13.11 $13.11 $13.11 3,225
2021-02-10 $13.27 $13.27 $13.25 $13.27 $13.27 4,261
2021-02-09 $13.25 $13.25 $13.17 $13.20 $13.20 7,310
2021-02-08 $13.37 $13.39 $13.30 $13.35 $13.35 5,348
2021-02-05 $13.79 $13.89 $13.79 $13.83 $13.83 8,264
2021-02-04 $14.17 $14.17 $14.08 $14.08 $14.08 454
2021-02-03 $14.15 $14.15 $14.06 $14.07 $14.07 4,335
2021-02-02 $14.41 $14.41 $14.24 $14.24 $14.24 2,379
2021-02-01 $14.57 $14.63 $14.47 $14.47 $14.47 2,244
2021-01-29 $14.59 $14.84 $14.59 $14.75 $14.75 1,473
2021-01-28 $14.34 $14.34 $14.07 $14.18 $14.18 2,733
2021-01-27 $14.23 $14.40 $14.16 $14.40 $14.40 2,440
2021-01-26 $13.82 $13.84 $13.80 $13.80 $13.80 1,591
2021-01-25 $14.02 $14.06 $13.81 $13.81 $13.81 1,911
2021-01-22 $13.89 $13.89 $13.87 $13.87 $13.87 368
2021-01-21 $13.96 $14.06 $13.90 $13.90 $13.90 1,540
2021-01-20 $14.00 $14.00 $13.80 $13.80 $13.80 2,549
2021-01-19 $13.95 $14.04 $13.94 $13.94 $13.94 1,115
2021-01-15 $14.05 $14.25 $14.05 $14.10 $14.10 1,079
2021-01-14 $13.67 $13.67 $13.60 $13.65 $13.65 1,491
2021-01-13 $13.94 $13.94 $13.93 $13.93 $13.93 421
2021-01-12 $14.12 $14.12 $14.02 $14.02 $14.02 1,362
2021-01-11 $14.09 $14.18 $14.09 $14.18 $14.18 723
2021-01-08 $13.94 $14.15 $13.90 $13.90 $13.90 10,177
2021-01-07 $14.48 $14.51 $14.40 $14.42 $14.42 7,653
2021-01-06 $14.55 $14.58 $14.30 $14.38 $14.38 1,730
2021-01-05 $14.79 $14.85 $14.66 $14.75 $14.75 30,696
2021-01-04 $14.70 $15.03 $14.70 $15.02 $15.02 26,108
2020-12-31 $14.65 $14.68 $14.65 $14.65 $14.65 740
2020-12-30 $14.57 $14.76 $14.57 $14.76 $14.76 1,977
2020-12-29 $14.69 $14.76 $14.62 $14.76 $14.76 4,015
2020-12-28 $15.11 $15.18 $15.11 $15.15 $15.15 3,931
2020-12-24 $15.45 $15.47 $15.45 $15.47 $15.47 206
2020-12-23 $15.37 $15.37 $15.31 $15.34 $15.34 4,388
2020-12-22 $15.60 $15.60 $15.46 $15.46 $15.46 2,418
2020-12-21 $15.65 $15.72 $15.43 $15.46 $15.46 6,722
2020-12-18 $15.08 $15.12 $15.05 $15.10 $15.10 11,883
2020-12-17 $15.01 $15.08 $15.01 $15.08 $15.08 5,932
2020-12-16 $15.24 $15.24 $15.23 $15.23 $15.23 1,615
2020-12-15 $15.31 $15.31 $15.23 $15.23 $15.23 2,018
2020-12-14 $15.25 $15.44 $15.25 $15.44 $15.44 7,824
2020-12-11 $15.63 $15.64 $15.57 $15.57 $15.57 1,074
2020-12-10 $15.67 $15.67 $15.60 $15.60 $15.60 636
2020-12-09 $15.71 $15.71 $15.68 $15.68 $15.68 415
2020-12-08 $16.00 $16.00 $15.88 $15.90 $15.90 4,778
2020-12-07 $15.88 $15.97 $15.83 $15.97 $15.97 2,588
2020-12-04 $15.61 $15.61 $15.54 $15.55 $15.55 2,029
2020-12-03 $15.58 $15.66 $15.58 $15.66 $15.66 477
2020-12-02 $15.78 $15.78 $15.73 $15.73 $15.73 204
2020-12-01 $15.78 $15.78 $15.57 $15.65 $15.65 2,311
2020-11-30 $15.88 $16.28 $15.88 $16.28 $16.28 6,945
2020-11-27 $15.52 $15.52 $15.45 $15.49 $15.49 2,510
2020-11-25 $16.10 $16.10 $15.90 $15.95 $15.95 2,163
2020-11-24 $15.83 $15.84 $15.70 $15.73 $15.73 5,480
2020-11-23 $16.06 $16.22 $16.06 $16.22 $16.22 1,004
2020-11-20 $16.43 $16.43 $16.23 $16.26 $16.26 3,941
2020-11-19 $16.71 $16.73 $16.62 $16.62 $16.62 1,469
2020-11-18 $16.61 $16.81 $16.55 $16.81 $16.81 1,287
2020-11-17 $16.65 $16.68 $16.50 $16.61 $16.61 4,050
2020-11-16 $16.56 $16.66 $16.54 $16.54 $16.54 3,412
2020-11-13 $17.34 $17.36 $16.99 $16.99 $16.99 5,014
2020-11-12 $17.36 $17.48 $17.36 $17.48 $17.48 938
2020-11-11 $16.93 $16.98 $16.92 $16.95 $16.95 4,006
2020-11-10 $17.41 $17.41 $16.91 $17.17 $17.17 1,315
2020-11-09 $16.42 $17.01 $16.42 $17.01 $17.01 8,371
2020-11-06 $18.07 $18.12 $17.99 $18.08 $18.08 1,096
2020-11-05 $18.18 $18.22 $18.17 $18.17 $18.17 1,703
2020-11-04 $18.82 $19.04 $18.82 $19.04 $19.04 2,649
2020-11-03 $18.99 $19.05 $18.91 $19.00 $19.00 4,306
2020-11-02 $19.83 $19.99 $19.83 $19.84 $19.84 4,106
2020-10-30 $20.48 $20.48 $20.28 $20.28 $20.28 5,019
2020-10-29 $19.90 $20.00 $19.90 $20.00 $20.00 5,960
2020-10-28 $20.06 $20.33 $20.06 $20.33 $20.33 6,897
2020-10-27 $19.80 $19.84 $19.75 $19.82 $19.82 2,506
2020-10-26 $19.88 $19.99 $19.88 $19.94 $19.94 7,631
2020-10-23 $19.61 $19.63 $19.56 $19.56 $19.56 1,743
2020-10-22 $19.71 $19.73 $19.56 $19.60 $19.60 964
2020-10-21 $19.40 $19.48 $19.40 $19.48 $19.48 356
2020-10-20 $19.79 $19.79 $19.79 $19.79 $19.79 365
2020-10-19 $19.58 $19.82 $19.57 $19.82 $19.82 11,709
2020-10-16 $19.79 $19.81 $19.79 $19.81 $19.81 1,290
2020-10-15 $19.90 $19.90 $19.76 $19.76 $19.76 2,904
2020-10-14 $19.37 $19.42 $19.32 $19.42 $19.42 1,730
2020-10-13 $19.47 $19.56 $19.44 $19.50 $19.50 3,210
2020-10-12 $19.51 $19.51 $19.40 $19.40 $19.40 1,623
2020-10-09 $19.50 $19.54 $19.46 $19.49 $19.49 3,412
2020-10-08 $19.40 $19.51 $19.40 $19.51 $19.51 2,148
2020-10-07 $19.54 $19.54 $19.52 $19.52 $19.52 284
2020-10-06 $19.53 $19.67 $19.48 $19.67 $19.67 2,573
2020-10-05 $19.77 $19.77 $19.63 $19.65 $19.65 4,440
2020-10-02 $20.07 $20.07 $19.97 $19.97 $19.97 2,297
2020-10-01 $19.80 $19.80 $19.76 $19.76 $19.76 2,479
2020-09-30 $19.86 $19.86 $19.66 $19.76 $19.76 4,938
2020-09-29 $19.37 $19.47 $19.35 $19.47 $19.47 792
2020-09-28 $19.61 $19.61 $19.46 $19.46 $19.46 8,945
2020-09-25 $20.29 $20.29 $20.01 $20.01 $20.01 2,432
2020-09-24 $20.18 $20.28 $20.04 $20.04 $20.04 11,236
2020-09-23 $19.75 $19.93 $19.73 $19.88 $19.88 5,523
2020-09-22 $20.32 $20.50 $20.14 $20.14 $20.14 1,373
2020-09-21 $20.33 $20.55 $20.24 $20.25 $20.25 5,207
2020-09-18 $19.50 $19.72 $19.50 $19.68 $19.68 2,784
2020-09-17 $19.75 $19.75 $19.54 $19.54 $19.54 3,944
2020-09-16 $19.53 $19.61 $19.52 $19.56 $19.56 12,027
2020-09-15 $19.72 $19.80 $19.72 $19.73 $19.73 4,503
2020-09-14 $19.89 $19.90 $19.74 $19.90 $19.90 1,656
2020-09-11 $20.25 $20.25 $20.15 $20.19 $20.19 2,072
2020-09-10 $20.49 $20.72 $20.49 $20.67 $20.67 7,778
2020-09-09 $20.78 $20.80 $20.65 $20.72 $20.72 11,508
2020-09-08 $21.00 $21.10 $20.82 $20.88 $20.88 1,525
2020-09-04 $20.85 $21.02 $20.56 $20.57 $20.57 3,667
2020-09-03 $20.49 $20.84 $20.49 $20.79 $20.79 23,093
2020-09-02 $20.20 $20.20 $20.08 $20.08 $20.08 1,951
2020-09-01 $20.52 $20.57 $20.48 $20.48 $20.48 2,095
2020-08-31 $20.58 $20.63 $20.51 $20.58 $20.58 1,739
2020-08-28 $20.60 $20.70 $20.53 $20.53 $20.53 3,570
2020-08-27 $20.55 $20.75 $20.55 $20.75 $20.75 1,812
2020-08-26 $20.42 $20.42 $20.34 $20.38 $20.38 1,653
2020-08-25 $20.39 $20.57 $20.39 $20.48 $20.48 1,471
2020-08-24 $20.52 $20.54 $20.44 $20.44 $20.44 1,830
2020-08-21 $21.02 $21.09 $20.90 $20.90 $20.90 727
2020-08-20 $20.96 $20.96 $20.75 $20.81 $20.81 1,456
2020-08-19 $20.38 $20.64 $20.38 $20.64 $20.64 775
2020-08-18 $20.48 $20.48 $20.40 $20.43 $20.43 1,797
2020-08-17 $20.64 $20.64 $20.59 $20.59 $20.59 583
2020-08-14 $20.80 $20.80 $20.76 $20.77 $20.77 608
2020-08-13 $20.75 $20.80 $20.63 $20.78 $20.78 2,594
2020-08-12 $20.76 $20.78 $20.57 $20.70 $20.70 6,239
2020-08-11 $21.00 $21.63 $21.00 $21.61 $21.61 6,444
2020-08-10 $22.10 $22.17 $22.00 $22.00 $22.00 2,286
2020-08-07 $22.35 $22.36 $22.21 $22.21 $22.21 3,303
2020-08-06 $22.27 $22.35 $22.22 $22.22 $22.22 1,686
2020-08-05 $22.00 $22.18 $21.89 $22.18 $22.18 5,322
2020-08-04 $22.49 $22.49 $22.20 $22.21 $22.21 4,319
2020-08-03 $23.19 $23.24 $22.68 $22.70 $22.70 20,343
2020-07-31 $23.25 $23.78 $23.25 $23.64 $23.64 30,829
2020-07-30 $22.66 $23.01 $22.38 $22.44 $22.44 15,066
2020-07-29 $22.00 $22.12 $21.77 $21.79 $21.79 4,054
2020-07-28 $21.78 $21.83 $21.63 $21.83 $21.83 5,947
2020-07-27 $21.84 $21.84 $21.54 $21.58 $21.58 4,035
2020-07-24 $22.57 $22.57 $22.37 $22.46 $22.46 4,044
2020-07-23 $22.25 $22.55 $22.15 $22.55 $22.55 14,824
2020-07-22 $22.29 $22.33 $22.21 $22.26 $22.26 2,197
2020-07-21 $22.12 $22.18 $22.00 $22.16 $22.16 5,738
2020-07-20 $22.24 $22.24 $22.19 $22.21 $22.21 2,188
2020-07-17 $22.24 $22.24 $22.21 $22.21 $22.21 760
2020-07-16 $22.20 $22.31 $22.20 $22.28 $22.28 1,200
2020-07-15 $21.57 $21.86 $21.54 $21.86 $21.86 3,000
2020-07-14 $22.68 $22.68 $22.43 $22.43 $22.43 1,700
2020-07-13 $22.34 $22.78 $22.28 $22.78 $22.78 3,000
2020-07-10 $22.96 $22.96 $22.53 $22.53 $22.53 2,400
2020-07-09 $23.16 $23.16 $23.16 $23.16 $23.16 420
2020-07-08 $23.27 $23.27 $22.96 $22.96 $22.96 1,300
2020-07-07 $22.67 $22.90 $22.65 $22.90 $22.90 2,700
2020-07-06 $22.35 $22.60 $22.35 $22.50 $22.50 6,600
2020-07-02 $22.89 $23.14 $22.87 $23.14 $23.14 6,300
2020-07-01 $23.46 $23.55 $23.37 $23.46 $23.46 6,100
2020-06-30 $23.27 $23.36 $23.05 $23.36 $23.36 3,900
2020-06-29 $23.18 $23.25 $22.85 $22.88 $22.88 6,800
2020-06-26 $22.44 $22.91 $22.44 $22.84 $22.84 3,524
2020-06-25 $22.89 $22.89 $22.41 $22.46 $22.46 4,854
2020-06-24 $22.76 $23.00 $22.76 $23.00 $23.00 6,454
2020-06-23 $21.73 $22.07 $21.73 $22.07 $22.07 3,593
2020-06-22 $22.64 $22.64 $22.10 $22.18 $22.18 6,462
2020-06-19 $22.07 $22.43 $21.95 $22.43 $22.43 935
2020-06-18 $22.42 $22.42 $22.30 $22.30 $22.30 1,776
2020-06-17 $22.15 $22.17 $21.98 $22.15 $22.15 7,233
2020-06-16 $22.14 $22.60 $22.11 $22.39 $22.39 11,785
2020-06-15 $24.25 $24.25 $23.27 $23.30 $23.30 12,094
2020-06-12 $22.68 $23.22 $22.45 $22.83 $22.83 11,987
2020-06-11 $22.83 $23.68 $22.61 $23.64 $23.64 11,202
2020-06-10 $21.89 $21.91 $21.64 $21.80 $21.80 5,419
2020-06-09 $22.00 $22.04 $21.69 $21.75 $21.75 5,021
2020-06-08 $22.09 $22.13 $21.57 $21.57 $21.57 3,001
2020-06-05 $22.18 $22.27 $21.96 $22.14 $22.14 14,807
2020-06-04 $22.50 $22.87 $22.45 $22.86 $22.86 4,981
2020-06-03 $22.59 $22.60 $22.33 $22.33 $22.33 22,718
2020-06-02 $22.60 $22.80 $22.48 $22.72 $22.72 11,415
2020-06-01 $23.50 $23.50 $22.88 $22.88 $22.88 31,573
2020-05-29 $23.60 $23.98 $23.51 $23.54 $23.54 25,358
2020-05-28 $23.04 $23.26 $22.74 $23.13 $23.13 17,790
2020-05-27 $23.90 $24.14 $23.82 $23.82 $23.82 8,107
2020-05-26 $24.65 $24.65 $24.31 $24.44 $24.44 22,594
2020-05-22 $26.44 $26.44 $26.23 $26.27 $26.27 2,233
2020-05-21 $25.96 $26.45 $25.96 $26.33 $26.33 7,887
2020-05-20 $25.70 $25.84 $25.40 $25.77 $25.77 6,211
2020-05-19 $26.32 $26.56 $26.20 $26.56 $26.56 3,765
2020-05-18 $26.71 $26.71 $25.96 $25.97 $25.97 26,369
2020-05-15 $27.43 $27.55 $27.28 $27.28 $27.28 4,150
2020-05-14 $27.81 $28.13 $27.43 $27.43 $27.43 12,567
2020-05-13 $26.61 $26.83 $26.41 $26.71 $26.71 9,091
2020-05-12 $26.32 $26.87 $26.29 $26.87 $26.87 7,054
2020-05-11 $26.49 $26.49 $26.14 $26.21 $26.21 8,474
2020-05-08 $26.93 $26.96 $26.77 $26.77 $26.77 13,337
2020-05-07 $27.74 $27.86 $27.60 $27.60 $27.60 4,169
2020-05-06 $27.60 $28.50 $27.60 $28.50 $28.50 6,789
2020-05-05 $27.89 $28.15 $27.73 $28.15 $28.15 11,098
2020-05-04 $29.21 $29.27 $28.68 $28.68 $28.68 9,347
2020-05-01 $28.25 $28.54 $28.05 $28.46 $28.46 11,477
2020-04-30 $27.11 $27.62 $27.11 $27.57 $27.57 12,233
2020-04-29 $26.03 $26.03 $25.63 $25.99 $25.99 14,653
2020-04-28 $26.34 $27.00 $26.34 $27.00 $27.00 7,416
2020-04-27 $27.69 $27.90 $27.57 $27.72 $27.72 12,378
2020-04-24 $28.53 $28.84 $28.37 $28.50 $28.50 4,678
2020-04-23 $28.57 $28.97 $28.03 $28.97 $28.97 26,180
2020-04-22 $29.08 $29.45 $29.02 $29.13 $29.13 25,469
2020-04-21 $29.59 $30.23 $29.48 $30.14 $30.14 34,287
2020-04-20 $29.27 $29.52 $28.79 $29.51 $29.51 10,827
2020-04-17 $28.45 $29.28 $28.44 $28.73 $28.73 16,143
2020-04-16 $29.43 $29.83 $29.39 $29.44 $29.44 24,136
2020-04-15 $29.08 $29.17 $28.77 $29.00 $29.00 38,061
2020-04-14 $28.28 $28.43 $27.90 $28.31 $28.31 38,282
2020-04-13 $29.70 $29.91 $29.40 $29.46 $29.46 13,027
2020-04-09 $29.26 $29.63 $28.80 $29.24 $29.24 22,053
2020-04-08 $30.12 $30.50 $29.82 $29.98 $29.98 23,500
2020-04-07 $27.50 $29.91 $27.50 $29.81 $29.81 83,444
2020-04-06 $32.10 $32.10 $30.41 $30.55 $30.55 73,352
2020-04-03 $34.38 $34.91 $34.21 $34.60 $34.60 35,810
2020-04-02 $34.08 $34.46 $33.01 $33.13 $33.13 72,596
2020-04-01 $34.06 $34.08 $32.98 $34.00 $34.00 60,443
2020-03-31 $31.75 $31.84 $30.58 $30.98 $30.98 47,688
2020-03-30 $30.40 $30.46 $29.38 $29.38 $29.38 46,421
2020-03-27 $30.42 $30.66 $29.58 $30.36 $30.36 55,912
2020-03-26 $31.83 $31.83 $30.10 $30.22 $30.22 46,058
2020-03-25 $33.25 $34.52 $31.56 $32.32 $32.32 55,079
2020-03-24 $32.88 $34.13 $32.66 $33.49 $33.49 83,322
2020-03-23 $38.00 $39.80 $37.83 $38.83 $38.83 71,740
2020-03-20 $36.53 $38.38 $34.98 $38.38 $38.38 30,062
2020-03-19 $38.54 $38.86 $36.00 $38.06 $38.06 34,966
2020-03-18 $40.43 $41.00 $38.14 $39.10 $39.10 42,324
2020-03-17 $39.33 $40.80 $37.30 $38.04 $38.04 69,436
2020-03-16 $42.98 $43.65 $40.11 $41.50 $41.50 133,981
2020-03-13 $35.35 $40.38 $35.35 $36.76 $36.76 112,977
2020-03-12 $37.38 $41.39 $36.36 $40.38 $40.38 116,175
2020-03-11 $32.37 $33.33 $32.00 $33.16 $33.16 59,501
2020-03-10 $30.96 $32.87 $30.63 $31.00 $31.00 55,308
2020-03-09 $33.64 $33.99 $31.91 $32.79 $32.79 62,985
2020-03-06 $30.34 $30.42 $29.79 $29.93 $29.93 30,006
2020-03-05 $29.48 $29.57 $29.04 $29.37 $29.37 28,834
2020-03-04 $28.96 $29.28 $28.31 $28.40 $28.40 30,779
2020-03-03 $28.91 $30.05 $28.39 $29.59 $29.59 50,454
2020-03-02 $29.64 $30.16 $28.75 $28.86 $28.86 77,805
2020-02-28 $31.47 $31.47 $29.70 $29.79 $29.79 158,961
2020-02-27 $28.89 $29.57 $28.31 $29.57 $29.57 86,944
2020-02-26 $27.56 $27.79 $27.14 $27.65 $27.65 53,921
2020-02-25 $27.34 $28.20 $27.10 $27.97 $27.97 50,167
2020-02-24 $28.17 $28.17 $27.42 $28.11 $28.11 114,005
2020-02-21 $26.28 $26.29 $25.99 $26.12 $26.12 94,538
2020-02-20 $25.59 $26.22 $25.59 $25.75 $25.75 20,478
2020-02-19 $25.27 $25.40 $25.07 $25.33 $25.33 21,637
2020-02-18 $25.19 $25.48 $25.05 $25.30 $25.30 87,602
2020-02-14 $24.47 $24.56 $24.39 $24.50 $24.50 8,732
2020-02-13 $24.10 $24.12 $23.95 $24.12 $24.12 6,046
2020-02-12 $23.67 $23.68 $23.64 $23.68 $23.68 978
2020-02-11 $23.37 $23.49 $23.29 $23.49 $23.49 4,523
2020-02-10 $23.75 $23.75 $23.68 $23.72 $23.72 2,577
2020-02-07 $23.50 $23.66 $23.50 $23.66 $23.66 7,674
2020-02-06 $23.21 $23.35 $23.21 $23.25 $23.25 14,073
2020-02-05 $23.53 $23.72 $23.48 $23.54 $23.54 19,465
2020-02-04 $24.08 $24.08 $23.90 $23.97 $23.97 3,810
2020-02-03 $24.78 $24.78 $24.53 $24.69 $24.69 3,437
2020-01-31 $24.86 $25.22 $24.86 $25.09 $25.09 16,336
2020-01-30 $24.75 $24.84 $24.32 $24.32 $24.32 5,059
2020-01-29 $24.03 $24.22 $24.03 $24.22 $24.22 1,176
2020-01-28 $24.36 $24.40 $24.09 $24.09 $24.09 3,457
2020-01-27 $24.41 $24.47 $24.27 $24.47 $24.47 6,976
2020-01-24 $23.41 $23.71 $23.41 $23.61 $23.61 3,981
2020-01-23 $23.70 $23.70 $23.43 $23.45 $23.45 2,682
2020-01-22 $23.38 $23.53 $23.38 $23.52 $23.52 3,037
2020-01-21 $23.57 $23.65 $23.51 $23.65 $23.65 1,625
2020-01-17 $23.51 $23.51 $23.45 $23.45 $23.45 307
2020-01-16 $23.50 $23.53 $23.47 $23.47 $23.47 381
2020-01-15 $23.46 $23.54 $23.46 $23.54 $23.54 450
2020-01-14 $23.44 $23.44 $23.33 $23.33 $23.33 941
2020-01-13 $23.62 $23.62 $23.37 $23.37 $23.37 1,934
2020-01-10 $23.47 $23.63 $23.41 $23.61 $23.61 4,465
2020-01-09 $23.37 $23.42 $23.31 $23.31 $23.31 2,762
2020-01-08 $23.63 $23.63 $23.41 $23.58 $23.58 6,736
2020-01-07 $23.38 $23.62 $23.38 $23.60 $23.60 1,397
2020-01-06 $23.90 $23.90 $23.69 $23.69 $23.69 4,294
2020-01-03 $23.70 $23.85 $23.60 $23.85 $23.85 1,744
2020-01-02 $23.47 $23.47 $23.27 $23.38 $23.38 6,410
2019-12-31 $23.98 $24.05 $23.85 $23.85 $23.85 1,294
2019-12-30 $23.70 $24.00 $23.70 $24.00 $24.00 10,457
2019-12-27 $23.48 $23.61 $23.48 $23.61 $23.61 3,950
2019-12-26 $23.53 $23.53 $23.53 $23.53 $23.53 110
2019-12-24 $23.55 $23.67 $23.55 $23.67 $23.67 2,109
2019-12-23 $23.48 $23.52 $23.48 $23.52 $23.52 2,121
2019-12-20 $23.44 $23.48 $23.44 $23.48 $23.47 504
2019-12-19 $23.43 $23.44 $23.41 $23.44 $23.43 646
2019-12-18 $23.37 $23.39 $23.36 $23.38 $23.37 6,735
2019-12-17 $23.12 $23.26 $23.12 $23.14 $23.13 9,675
2019-12-16 $22.94 $23.21 $22.94 $23.11 $23.10 5,388
2019-12-13 $23.49 $23.57 $23.29 $23.29 $23.28 2,347
2019-12-12 $23.41 $23.59 $23.35 $23.47 $23.46 4,297
2019-12-11 $23.61 $23.63 $23.56 $23.62 $23.61 2,675
2019-12-10 $23.75 $23.75 $23.54 $23.59 $23.58 3,276
2019-12-09 $23.57 $23.62 $23.57 $23.62 $23.61 827
2019-12-06 $23.39 $23.59 $23.29 $23.47 $23.47 7,212
2019-12-05 $23.74 $23.88 $23.74 $23.88 $23.87 4,624
2019-12-04 $23.93 $23.93 $23.74 $23.75 $23.74 5,052
2019-12-03 $24.80 $24.80 $24.21 $24.27 $24.26 7,742
2019-12-02 $24.12 $24.65 $24.12 $24.48 $24.47 3,542
2019-11-29 $24.17 $24.38 $24.17 $24.38 $24.37 1,893
2019-11-27 $23.96 $23.96 $23.91 $23.91 $23.90 675
2019-11-26 $23.96 $24.00 $23.96 $24.00 $23.99 246
2019-11-25 $24.08 $24.08 $23.80 $23.80 $23.79 3,938
2019-11-22 $24.04 $24.34 $24.04 $24.22 $24.21 1,869
2019-11-21 $24.42 $24.42 $24.27 $24.28 $24.27 1,194
2019-11-20 $24.18 $24.52 $24.16 $24.30 $24.29 2,379
2019-11-19 $24.19 $24.22 $24.12 $24.16 $24.15 1,611
2019-11-18 $24.06 $24.13 $24.00 $24.04 $24.03 1,310
2019-11-15 $24.15 $24.17 $24.05 $24.05 $24.04 1,418
2019-11-14 $24.39 $24.56 $24.34 $24.34 $24.33 5,407
2019-11-13 $24.30 $24.30 $24.07 $24.14 $24.13 7,568
2019-11-12 $23.95 $23.95 $23.90 $23.93 $23.92 3,691
2019-11-11 $24.12 $24.12 $24.04 $24.04 $24.03 1,129
2019-11-08 $24.13 $24.14 $23.95 $23.95 $23.94 8,949
2019-11-07 $23.96 $23.96 $23.77 $23.86 $23.85 11,199
2019-11-06 $24.19 $24.19 $24.19 $24.19 $24.18 42
2019-11-05 $23.85 $24.10 $23.85 $24.08 $24.07 2,354
2019-11-04 $24.37 $24.37 $24.14 $24.14 $24.13 1,596
2019-11-01 $24.41 $24.49 $24.40 $24.49 $24.48 1,389
2019-10-31 $25.16 $25.18 $25.01 $25.06 $25.05 1,878
2019-10-30 $24.98 $25.15 $24.97 $24.97 $24.96 5,138
2019-10-29 $25.17 $25.17 $24.98 $24.98 $24.97 6,379
2019-10-28 $25.28 $25.39 $25.28 $25.33 $25.32 823
2019-10-25 $25.47 $25.47 $25.47 $25.47 $25.46 27
2019-10-24 $25.40 $25.55 $25.40 $25.46 $25.45 5,448
2019-10-23 $25.42 $25.46 $25.35 $25.39 $25.38 2,166
2019-10-22 $25.50 $25.50 $25.49 $25.49 $25.48 4,024
2019-10-21 $25.79 $25.80 $25.65 $25.70 $25.69 4,804
2019-10-18 $26.01 $26.08 $26.00 $26.08 $26.07 365
2019-10-17 $25.89 $26.06 $25.89 $25.91 $25.90 7,431
2019-10-16 $25.97 $25.97 $25.78 $25.78 $25.77 2,590
2019-10-15 $26.09 $26.09 $25.61 $25.71 $25.70 6,184
2019-10-14 $26.25 $26.50 $26.25 $26.50 $26.49 5,770
2019-10-11 $26.40 $26.47 $26.00 $26.20 $26.19 7,481
2019-10-10 $27.08 $27.08 $26.87 $26.99 $26.98 7,166
2019-10-09 $27.09 $27.09 $26.84 $27.03 $27.02 3,181
2019-10-08 $27.21 $27.30 $27.07 $27.30 $27.29 3,430
2019-10-07 $26.91 $26.93 $26.70 $26.92 $26.91 4,652
2019-10-04 $27.05 $27.10 $26.66 $26.66 $26.65 4,881
2019-10-03 $27.67 $27.67 $27.33 $27.35 $27.34 5,589
2019-10-02 $27.36 $27.67 $27.29 $27.61 $27.59 2,770
2019-10-01 $26.78 $26.96 $26.67 $26.92 $26.91 3,113
2019-09-30 $27.24 $27.24 $26.71 $26.85 $26.84 8,267
2019-09-27 $26.64 $26.93 $26.64 $26.89 $26.88 3,389
2019-09-26 $26.19 $26.23 $26.03 $26.18 $26.17 6,816
2019-09-25 $26.43 $26.55 $26.22 $26.24 $26.23 6,834
2019-09-24 $26.18 $26.50 $26.14 $26.44 $26.38 7,160
2019-09-23 $26.71 $26.71 $26.50 $26.56 $26.50 4,006
2019-09-20 $26.29 $26.54 $26.29 $26.44 $26.39 2,153
2019-09-19 $26.35 $26.37 $26.25 $26.37 $26.32 1,219
2019-09-18 $27.04 $27.05 $26.74 $26.77 $26.71 1,795
2019-09-17 $26.82 $26.82 $26.63 $26.63 $26.58 568
2019-09-16 $26.68 $26.83 $26.65 $26.83 $26.78 3,501
2019-09-13 $26.61 $26.79 $26.50 $26.50 $26.45 1,915
2019-09-12 $27.05 $27.27 $27.05 $27.18 $27.12 3,432
2019-09-11 $27.56 $27.61 $27.53 $27.53 $27.47 3,417
2019-09-10 $28.14 $28.14 $28.10 $28.10 $28.04 678
2019-09-09 $28.29 $28.29 $28.12 $28.22 $28.16 2,300
2019-09-06 $28.51 $28.59 $28.51 $28.54 $28.49 412
2019-09-05 $28.65 $28.83 $28.54 $28.58 $28.52 111,048
2019-09-04 $29.20 $29.20 $29.14 $29.20 $29.14 910
2019-09-03 $29.50 $29.55 $29.50 $29.55 $29.49 1,049
2019-08-30 $29.42 $29.66 $29.42 $29.50 $29.44 455
2019-08-29 $29.74 $29.80 $29.74 $29.77 $29.71 903
2019-08-28 $30.11 $30.11 $30.11 $30.11 $30.05 0
2019-08-27 $29.62 $30.17 $29.62 $30.01 $29.95 11,227
2019-08-26 $30.08 $30.08 $29.79 $29.85 $29.79 6,306
2019-08-23 $30.34 $30.76 $30.03 $30.76 $30.70 4,837
2019-08-22 $29.98 $30.27 $29.98 $30.03 $29.97 604
2019-08-21 $29.91 $30.03 $29.86 $30.00 $29.94 3,508
2019-08-20 $29.98 $30.36 $29.98 $30.19 $30.13 1,345
2019-08-19 $30.03 $30.10 $29.93 $30.03 $29.96 4,711
2019-08-16 $30.40 $30.40 $29.98 $29.98 $29.92 16,436
2019-08-15 $30.81 $31.05 $30.61 $30.90 $30.84 41,951
2019-08-14 $30.99 $31.48 $30.90 $31.37 $31.31 2,629
2019-08-13 $30.58 $30.60 $29.83 $30.08 $30.02 36,833
2019-08-12 $30.01 $30.55 $30.01 $30.55 $30.49 1,500
2019-08-09 $30.13 $30.13 $29.94 $29.94 $29.88 722
2019-08-08 $29.80 $29.80 $29.30 $29.30 $29.24 1,955
2019-08-07 $30.50 $30.50 $29.63 $29.80 $29.74 4,613
2019-08-06 $30.52 $30.70 $30.08 $30.08 $30.02 2,257
2019-08-05 $30.08 $31.28 $30.08 $31.16 $31.10 43,444
2019-08-02 $29.68 $29.84 $29.46 $29.52 $29.46 14,901
2019-08-01 $29.15 $29.24 $28.49 $29.24 $29.19 9,806
2019-07-31 $28.79 $29.60 $28.79 $29.20 $29.14 3,940
2019-07-30 $29.07 $29.15 $29.07 $29.11 $29.05 1,690
2019-07-29 $28.80 $28.80 $28.80 $28.80 $28.74 621
2019-07-26 $28.80 $28.80 $28.70 $28.70 $28.64 107
2019-07-25 $28.79 $28.80 $28.67 $28.80 $28.74 2,170
2019-07-24 $28.23 $28.29 $28.23 $28.24 $28.19 468
2019-07-23 $28.48 $28.48 $28.28 $28.28 $28.22 4,860
2019-07-22 $28.90 $28.90 $28.73 $28.75 $28.69 1,711
2019-07-19 $28.68 $28.77 $28.60 $28.73 $28.67 2,356
2019-07-18 $29.41 $29.41 $29.05 $29.05 $28.99 1,166
2019-07-17 $28.74 $28.74 $28.72 $28.73 $28.68 2,906
2019-07-16 $28.49 $28.77 $28.49 $28.77 $28.71 538
2019-07-15 $28.33 $28.38 $28.33 $28.38 $28.32 487
2019-07-12 $28.29 $28.44 $28.29 $28.34 $28.28 2,280
2019-07-11 $28.36 $28.41 $28.36 $28.41 $28.35 100
2019-07-10 $28.37 $28.46 $28.37 $28.42 $28.36 502
2019-07-09 $28.82 $28.83 $28.76 $28.76 $28.70 3,088
2019-07-08 $28.12 $28.34 $28.12 $28.34 $28.29 1,298
2019-07-05 $27.80 $28.27 $27.80 $28.03 $27.97 7,657
2019-07-03 $27.79 $27.79 $27.70 $27.71 $27.65 702
2019-07-02 $27.93 $27.94 $27.89 $27.89 $27.84 1,465
2019-07-01 $27.99 $28.11 $27.63 $28.06 $28.00 3,792
2019-06-28 $28.80 $28.90 $28.78 $28.86 $28.80 1,235
2019-06-27 $29.01 $29.07 $28.98 $29.07 $29.01 1,447
2019-06-26 $29.25 $29.34 $29.23 $29.34 $29.28 2,151
2019-06-25 $28.62 $29.25 $28.62 $29.25 $29.19 2,893
2019-06-24 $29.02 $29.03 $29.02 $29.03 $28.95 550
2019-06-21 $29.00 $29.05 $28.80 $29.05 $28.97 1,201
2019-06-20 $28.63 $28.72 $28.26 $28.39 $28.31 1,804
2019-06-19 $29.03 $29.26 $28.98 $28.98 $28.90 1,830
2019-06-18 $29.75 $29.75 $29.43 $29.43 $29.35 5,417
2019-06-17 $29.87 $29.89 $29.83 $29.89 $29.81 1,125
2019-06-14 $30.10 $30.22 $30.03 $30.13 $30.05 10,800
2019-06-13 $29.88 $30.03 $29.72 $29.84 $29.76 14,761
2019-06-12 $29.51 $29.87 $29.50 $29.85 $29.77 1,475
2019-06-11 $28.97 $29.23 $28.88 $29.23 $29.15 3,859
2019-06-10 $29.35 $29.39 $29.16 $29.39 $29.31 6,061
2019-06-07 $29.77 $29.79 $29.61 $29.66 $29.58 5,336
2019-06-06 $30.09 $30.43 $30.09 $30.26 $30.18 43,917
2019-06-05 $30.43 $30.48 $30.41 $30.48 $30.39 719
2019-06-04 $31.10 $31.10 $30.37 $30.37 $30.29 4,826
2019-06-03 $31.50 $31.50 $31.10 $31.10 $31.01 5,234
2019-05-31 $31.75 $31.75 $31.44 $31.44 $31.35 3,765
2019-05-30 $31.00 $31.00 $30.79 $30.79 $30.71 1,461
2019-05-29 $31.09 $31.29 $31.06 $31.06 $30.97 3,538
2019-05-28 $30.55 $30.85 $30.27 $30.85 $30.76 3,210
2019-05-24 $30.69 $30.69 $30.32 $30.32 $30.24 2,967
2019-05-23 $31.28 $31.36 $31.16 $31.33 $31.24 6,196
2019-05-22 $30.85 $30.87 $30.76 $30.76 $30.68 6,389
2019-05-21 $30.75 $30.75 $30.36 $30.53 $30.45 32,651
2019-05-20 $30.78 $30.83 $30.60 $30.69 $30.61 8,452
2019-05-17 $30.18 $30.36 $29.98 $30.36 $30.27 5,944
2019-05-16 $30.17 $30.19 $29.92 $30.19 $30.11 4,590
2019-05-15 $30.94 $30.94 $30.34 $30.34 $30.25 2,003
2019-05-14 $30.92 $30.92 $30.43 $30.44 $30.36 3,222
2019-05-13 $30.72 $31.35 $30.72 $31.32 $31.23 2,887
2019-05-10 $30.72 $30.85 $29.91 $29.91 $29.83 4,515
2019-05-09 $30.55 $31.01 $30.38 $30.43 $30.35 10,077
2019-05-08 $30.04 $30.04 $29.92 $29.98 $29.90 2,205
2019-05-07 $29.00 $29.87 $29.00 $29.69 $29.61 5,400
2019-05-06 $29.15 $29.15 $28.63 $28.63 $28.55 1,042
2019-05-03 $28.26 $28.26 $28.08 $28.08 $28.00 627
2019-05-02 $28.79 $28.79 $28.79 $28.79 $28.72 0
2019-05-01 $28.35 $28.78 $28.35 $28.78 $28.70 483
2019-04-30 $28.19 $28.47 $28.19 $28.39 $28.31 1,392
2019-04-29 $28.41 $28.41 $28.41 $28.41 $28.33 136
2019-04-26 $28.63 $28.63 $28.63 $28.63 $28.55 85
2019-04-25 $29.02 $29.09 $29.02 $29.09 $29.01 577
2019-04-24 $29.08 $29.25 $29.06 $29.17 $29.09 2,878
2019-04-23 $28.60 $28.60 $28.60 $28.60 $28.52 2
2019-04-22 $28.73 $28.86 $28.73 $28.86 $28.78 201
2019-04-18 $28.77 $28.84 $28.63 $28.63 $28.55 702
2019-04-17 $28.68 $28.69 $28.65 $28.65 $28.57 1,029
2019-04-16 $28.61 $28.61 $28.61 $28.61 $28.53 98
2019-04-15 $28.78 $28.89 $28.77 $28.89 $28.81 344
2019-04-12 $28.76 $28.93 $28.76 $28.93 $28.85 2,309
2019-04-11 $29.35 $29.36 $29.33 $29.33 $29.24 851
2019-04-10 $29.03 $29.03 $29.03 $29.03 $28.95 54
2019-04-09 $29.00 $29.01 $29.00 $29.01 $28.93 361
2019-04-08 $28.69 $28.69 $28.69 $28.69 $28.61 304
2019-04-05 $28.68 $28.68 $28.58 $28.58 $28.51 277
2019-04-04 $28.55 $28.76 $28.55 $28.67 $28.60 1,019
2019-04-03 $28.39 $28.63 $28.39 $28.63 $28.55 2,979
2019-04-02 $28.75 $28.95 $28.75 $28.95 $28.87 3,090
2019-04-01 $28.63 $28.65 $28.47 $28.52 $28.44 4,237
2019-03-29 $29.03 $29.30 $29.03 $29.30 $29.22 1,580
2019-03-28 $29.49 $29.49 $29.26 $29.26 $29.18 277
2019-03-27 $29.40 $29.40 $29.28 $29.28 $29.19 277
2019-03-26 $28.70 $29.11 $28.62 $29.11 $29.03 1,130
2019-03-25 $30.20 $30.23 $29.75 $29.77 $29.68 6,564
2019-03-22 $29.84 $29.84 $29.60 $29.80 $29.72 4,495
2019-03-21 $29.30 $29.30 $29.27 $29.27 $29.19 133
2019-03-20 $29.80 $29.82 $29.20 $29.50 $29.42 875
2019-03-19 $29.20 $29.57 $29.20 $29.57 $29.49 933
2019-03-18 $29.47 $29.71 $29.44 $29.44 $29.35 18,776
2019-03-15 $29.80 $29.82 $29.70 $29.82 $29.74 1,406
2019-03-14 $30.44 $30.44 $30.44 $30.44 $30.35 115
2019-03-13 $30.05 $30.05 $29.62 $29.76 $29.67 4,245
2019-03-12 $29.95 $30.03 $29.93 $29.97 $29.88 3,397
2019-03-11 $31.09 $31.09 $30.24 $30.24 $30.15 5,751
2019-03-08 $31.46 $31.52 $31.04 $31.04 $30.95 4,160
2019-03-07 $30.30 $30.98 $30.30 $30.98 $30.89 19,534
2019-03-06 $29.93 $29.93 $29.93 $29.93 $29.84 469
2019-03-05 $29.55 $29.55 $29.55 $29.55 $29.46 73
2019-03-04 $29.18 $29.71 $29.18 $29.66 $29.57 325
2019-03-01 $29.67 $29.67 $29.54 $29.54 $29.45 651
2019-02-28 $29.66 $29.66 $29.66 $29.66 $29.58 75
2019-02-27 $29.11 $29.19 $29.04 $29.04 $28.95 1,305
2019-02-26 $28.70 $28.70 $28.62 $28.70 $28.62 761
2019-02-25 $28.62 $28.99 $28.62 $28.99 $28.90 1,657
2019-02-22 $29.11 $29.27 $29.10 $29.13 $29.05 6,081
2019-02-21 $29.51 $29.64 $29.25 $29.64 $29.55 54,963
2019-02-20 $29.03 $29.29 $29.03 $29.29 $29.20 539
2019-02-19 $29.47 $29.49 $29.29 $29.34 $29.26 1,400
2019-02-15 $29.80 $29.95 $29.47 $29.47 $29.38 2,306
2019-02-14 $30.39 $30.45 $30.29 $30.29 $30.20 4,091
2019-02-13 $30.02 $30.18 $29.87 $30.13 $30.04 4,491
2019-02-12 $30.73 $30.73 $30.22 $30.45 $30.36 31,640
2019-02-11 $31.57 $31.68 $31.39 $31.51 $31.42 2,566
2019-02-08 $31.67 $31.92 $31.60 $31.77 $31.68 26,136
2019-02-07 $30.87 $31.12 $30.72 $31.08 $30.99 5,375
2019-02-06 $30.04 $30.15 $29.96 $30.15 $30.06 1,222
2019-02-05 $29.74 $29.74 $29.65 $29.65 $29.57 234
2019-02-04 $29.93 $29.93 $29.76 $29.85 $29.76 3,045
2019-02-01 $29.84 $30.15 $29.84 $30.10 $30.01 561
2019-01-31 $29.67 $29.85 $29.65 $29.74 $29.65 943
2019-01-30 $30.18 $30.18 $29.60 $29.80 $29.71 1,521
2019-01-29 $30.38 $30.38 $30.17 $30.36 $30.27 346
2019-01-28 $30.47 $30.82 $30.47 $30.67 $30.58 1,455
2019-01-25 $29.99 $30.22 $29.96 $30.16 $30.07 4,514
2019-01-24 $30.91 $30.91 $30.84 $30.84 $30.75 486
2019-01-23 $30.98 $31.28 $30.74 $31.22 $31.13 1,867
2019-01-22 $30.42 $31.34 $30.42 $31.02 $30.93 4,238
2019-01-18 $30.34 $30.34 $29.90 $29.90 $29.82 2,219
2019-01-17 $31.07 $31.07 $30.79 $30.79 $30.71 315
2019-01-16 $30.70 $30.76 $30.48 $30.68 $30.59 2,212
2019-01-15 $30.92 $30.97 $30.63 $30.95 $30.86 4,492
2019-01-14 $31.64 $31.72 $31.54 $31.64 $31.55 3,341
2019-01-11 $31.42 $31.60 $31.40 $31.45 $31.36 2,671
2019-01-10 $31.39 $31.43 $30.76 $30.83 $30.74 2,999
2019-01-09 $31.11 $31.49 $30.95 $31.25 $31.16 5,362
2019-01-08 $31.56 $31.83 $31.23 $31.64 $31.55 12,375
2019-01-07 $31.69 $31.99 $31.31 $31.65 $31.56 7,002
2019-01-04 $33.66 $33.66 $31.75 $31.96 $31.87 24,660
2019-01-03 $34.20 $34.76 $33.62 $33.95 $33.85 24,546
2019-01-02 $34.65 $34.93 $33.79 $33.99 $33.89 8,097
2018-12-31 $34.09 $34.36 $34.09 $34.36 $34.26 1,058
2018-12-28 $34.29 $34.47 $33.85 $34.27 $34.17 2,603
2018-12-27 $35.68 $35.73 $34.43 $34.45 $34.35 7,493
2018-12-26 $36.16 $36.61 $35.00 $35.08 $34.98 41,292
2018-12-24 $36.73 $36.73 $36.00 $36.47 $36.37 7,823
2018-12-21 $34.88 $35.81 $34.73 $35.81 $35.70 6,889
2018-12-20 $33.35 $34.05 $33.35 $33.77 $33.67 14,705
2018-12-19 $32.68 $33.37 $31.72 $33.37 $33.27 4,773
2018-12-18 $32.47 $32.54 $31.85 $32.48 $32.39 1,883
2018-12-17 $32.41 $32.78 $31.94 $32.73 $32.64 3,206
2018-12-14 $31.73 $32.33 $31.73 $32.14 $32.05 2,838
2018-12-13 $31.32 $31.50 $31.08 $31.32 $31.23 2,520
2018-12-12 $31.10 $31.10 $30.68 $31.09 $31.00 3,678
2018-12-11 $31.32 $32.29 $31.32 $31.77 $31.68 5,608
2018-12-10 $31.90 $32.65 $31.77 $31.77 $31.68 3,168
2018-12-07 $31.19 $31.49 $30.54 $31.49 $31.40 4,294
2018-12-06 $31.28 $32.04 $31.05 $31.05 $30.96 8,625
2018-12-04 $29.69 $30.75 $29.67 $30.67 $30.58 3,462
2018-12-03 $28.80 $28.90 $28.77 $28.90 $28.82 1,382
2018-11-30 $29.78 $29.78 $29.42 $29.48 $29.40 1,716
2018-11-29 $29.86 $29.86 $29.45 $29.45 $29.36 1,199
2018-11-28 $30.00 $30.00 $29.35 $29.35 $29.27 5,207
2018-11-27 $30.16 $30.17 $30.04 $30.04 $29.95 653
2018-11-26 $29.92 $30.28 $29.92 $30.23 $30.14 2,896
2018-11-23 $30.80 $30.91 $30.60 $30.80 $30.71 6,827
2018-11-21 $30.80 $30.80 $30.27 $30.70 $30.61 3,250
2018-11-20 $31.01 $31.64 $30.98 $31.37 $31.28 5,456
2018-11-19 $30.20 $30.86 $30.08 $30.78 $30.68 6,460
2018-11-16 $30.42 $30.70 $30.14 $30.21 $30.13 3,977
2018-11-15 $30.97 $31.00 $30.17 $30.25 $30.16 7,591
2018-11-14 $30.55 $30.91 $30.30 $30.65 $30.56 9,735
2018-11-13 $31.01 $31.08 $30.39 $30.80 $30.71 10,379
2018-11-12 $30.02 $30.59 $29.87 $30.58 $30.49 4,736
2018-11-09 $29.95 $30.03 $29.82 $29.97 $29.88 5,543
2018-11-08 $28.98 $29.12 $28.98 $29.12 $29.03 999
2018-11-07 $29.30 $29.33 $28.78 $28.78 $28.70 6,288
2018-11-06 $29.52 $29.68 $29.52 $29.68 $29.60 2,641
2018-11-05 $30.20 $30.20 $29.80 $30.08 $29.99 3,858
2018-11-02 $29.63 $30.26 $29.30 $30.00 $29.91 4,789
2018-11-01 $30.74 $30.74 $30.51 $30.51 $30.42 944
2018-10-31 $30.26 $30.26 $29.81 $30.00 $29.91 9,904
2018-10-30 $31.30 $31.37 $30.76 $30.99 $30.90 6,151
2018-10-29 $31.01 $32.00 $30.50 $32.00 $31.91 7,268
2018-10-26 $31.16 $31.98 $30.99 $31.30 $31.21 52,620
2018-10-25 $30.53 $30.54 $30.18 $30.18 $30.09 9,603
2018-10-24 $29.64 $31.05 $29.64 $31.01 $30.92 6,814
2018-10-23 $30.07 $30.13 $29.23 $29.31 $29.22 3,898
2018-10-22 $28.20 $28.79 $28.20 $28.63 $28.55 8,780
2018-10-19 $28.24 $28.32 $27.76 $28.23 $28.15 10,444
2018-10-18 $27.96 $28.49 $27.88 $28.40 $28.32 1,767
2018-10-17 $27.28 $27.72 $27.27 $27.32 $27.24 7,355
2018-10-16 $27.75 $27.75 $27.43 $27.43 $27.35 10,725
2018-10-15 $28.82 $28.82 $28.25 $28.41 $28.33 6,084
2018-10-12 $28.21 $28.90 $28.20 $28.27 $28.19 5,829
2018-10-11 $27.67 $28.34 $27.50 $28.32 $28.24 5,229
2018-10-10 $26.40 $27.35 $26.40 $27.34 $27.26 5,465
2018-10-09 $26.50 $26.51 $26.09 $26.10 $26.02 8,422
2018-10-08 $26.17 $26.18 $25.70 $25.70 $25.62 7,403
2018-10-05 $25.70 $26.31 $25.70 $26.03 $25.95 4,645
2018-10-04 $25.97 $26.27 $25.85 $26.08 $26.00 9,569
2018-10-03 $25.30 $25.45 $25.30 $25.45 $25.38 5,802
2018-10-02 $25.07 $25.18 $24.95 $25.06 $24.99 1,130
2018-10-01 $24.76 $24.78 $24.66 $24.75 $24.67 1,779
2018-09-28 $25.16 $25.20 $25.16 $25.20 $25.13 1,052
2018-09-27 $25.16 $25.16 $24.88 $24.90 $24.83 6,186
2018-09-26 $24.93 $24.93 $24.70 $24.74 $24.67 2,014
2018-09-25 $25.13 $25.15 $25.01 $25.15 $25.08 9,477
2018-09-24 $25.55 $25.55 $25.46 $25.52 $25.45 6,894
2018-09-21 $25.40 $25.42 $25.26 $25.35 $25.28 10,088
2018-09-20 $25.29 $25.50 $25.29 $25.41 $25.34 5,436
2018-09-19 $25.51 $25.55 $25.49 $25.55 $25.47 4,727
2018-09-18 $26.27 $26.27 $25.51 $25.51 $25.44 10,500
2018-09-17 $27.03 $27.03 $26.71 $27.01 $26.93 4,003
2018-09-14 $26.94 $27.13 $26.94 $27.02 $26.94 3,952
2018-09-13 $27.60 $27.74 $27.34 $27.59 $27.51 5,770
2018-09-12 $28.26 $28.26 $28.14 $28.14 $28.06 2,763
2018-09-11 $28.24 $28.40 $28.13 $28.26 $28.18 5,448
2018-09-10 $28.27 $28.30 $28.20 $28.23 $28.15 1,271
2018-09-07 $28.46 $28.46 $28.29 $28.39 $28.31 4,239
2018-09-06 $28.09 $28.52 $28.09 $28.40 $28.32 10,355
2018-09-05 $28.11 $28.34 $28.11 $28.17 $28.09 8,316
2018-09-04 $27.51 $27.76 $27.51 $27.72 $27.64 16,508
2018-08-31 $26.73 $26.85 $26.73 $26.85 $26.78 2,739
2018-08-30 $26.88 $27.14 $26.88 $27.02 $26.94 3,353
2018-08-29 $26.78 $26.79 $26.73 $26.79 $26.71 4,195
2018-08-28 $26.55 $26.55 $26.55 $26.55 $26.47 169
2018-08-27 $26.85 $26.86 $26.66 $26.75 $26.67 8,083
2018-08-24 $27.55 $27.55 $27.37 $27.37 $27.29 3,878
2018-08-23 $27.96 $27.96 $27.70 $27.70 $27.62 2,838
2018-08-22 $27.52 $27.57 $27.52 $27.57 $27.49 759
2018-08-21 $27.82 $27.82 $27.82 $27.82 $27.74 514
2018-08-20 $28.08 $28.38 $27.60 $27.64 $27.56 3,465
2018-08-17 $28.00 $28.12 $27.86 $28.11 $28.03 3,390
2018-08-16 $28.38 $28.38 $28.00 $28.06 $27.98 2,090
2018-08-15 $28.09 $28.54 $28.09 $28.32 $28.24 5,357
2018-08-14 $27.69 $27.69 $27.69 $27.69 $27.60 227
2018-08-13 $27.91 $28.00 $27.91 $28.00 $27.92 3,569
2018-08-10 $27.33 $27.71 $27.33 $27.65 $27.57 5,341
2018-08-09 $26.63 $26.63 $26.63 $26.63 $26.55 10
2018-08-08 $26.69 $26.69 $26.63 $26.63 $26.55 484
2018-08-07 $26.47 $26.47 $26.47 $26.47 $26.39 455
2018-08-06 $27.17 $27.17 $27.05 $27.07 $26.99 1,058
2018-08-03 $26.81 $26.81 $26.81 $26.81 $26.73 650
2018-08-02 $26.66 $26.73 $26.62 $26.69 $26.61 1,510
2018-08-01 $26.21 $26.40 $26.21 $26.40 $26.32 1,023
2018-07-31 $26.82 $26.82 $26.45 $26.61 $26.53 3,182
2018-07-30 $26.06 $26.31 $26.00 $26.29 $26.21 5,498
2018-07-27 $25.67 $25.91 $25.67 $25.91 $25.83 7,524
2018-07-26 $26.05 $26.05 $25.90 $25.99 $25.91 5,678
2018-07-25 $26.32 $26.32 $26.32 $26.32 $26.24 151
2018-07-24 $26.38 $26.54 $26.21 $26.50 $26.43 6,813
2018-07-23 $26.75 $26.78 $26.66 $26.69 $26.61 3,390
2018-07-20 $26.88 $26.92 $26.88 $26.88 $26.80 6,147
2018-07-19 $27.35 $27.35 $27.35 $27.35 $27.27 805
2018-07-18 $27.16 $27.16 $26.93 $26.97 $26.89 5,605
2018-07-17 $27.14 $27.16 $26.90 $27.01 $26.93 5,050
2018-07-16 $27.58 $27.58 $27.36 $27.36 $27.28 330
2018-07-13 $27.58 $27.68 $27.55 $27.55 $27.47 905
2018-07-12 $28.12 $28.12 $28.12 $28.12 $28.04 28
2018-07-11 $27.60 $28.25 $27.60 $28.12 $28.04 4,793
2018-07-10 $27.46 $27.46 $27.29 $27.29 $27.21 1,008
2018-07-09 $27.40 $27.40 $27.10 $27.15 $27.07 4,035
2018-07-06 $28.07 $28.07 $27.88 $27.88 $27.80 363
2018-07-05 $28.18 $28.18 $28.18 $28.18 $28.09 439
2018-07-03 $27.76 $27.97 $27.76 $27.97 $27.88 1,072
2018-07-02 $28.61 $28.61 $28.10 $28.13 $28.05 2,001
2018-06-29 $27.05 $27.22 $27.05 $27.14 $27.06 754
2018-06-28 $27.11 $27.27 $27.11 $27.12 $27.04 1,327
2018-06-27 $26.49 $26.57 $26.49 $26.57 $26.49 263
2018-06-26 $26.74 $26.80 $26.73 $26.73 $26.65 3,542
2018-06-25 $26.90 $27.23 $26.88 $27.13 $27.05 3,182
2018-06-22 $26.05 $26.11 $26.02 $26.04 $25.96 2,512
2018-06-21 $26.72 $26.72 $26.51 $26.51 $26.43 2,417
2018-06-20 $26.42 $26.42 $26.42 $26.42 $26.35 240
2018-06-19 $26.50 $26.63 $26.47 $26.59 $26.51 2,734
2018-06-18 $26.08 $26.08 $26.08 $26.08 $26.01 525
2018-06-15 $25.66 $25.66 $25.63 $25.63 $25.55 700
2018-06-14 $24.81 $24.81 $24.81 $24.81 $24.74 0
2018-06-13 $24.81 $24.81 $24.81 $24.81 $24.74 300
2018-06-12 $25.07 $25.07 $25.07 $25.07 $25.00 0
2018-06-11 $25.07 $25.07 $25.07 $25.07 $25.00 37
2018-06-08 $25.07 $25.07 $25.07 $25.07 $25.00 89
2018-06-07 $25.00 $25.07 $24.98 $25.07 $25.00 747
2018-06-06 $25.18 $25.18 $25.08 $25.08 $25.01 259
2018-06-05 $25.15 $25.40 $25.15 $25.40 $25.33 452
2018-06-04 $25.12 $25.34 $25.09 $25.34 $25.26 2,959
2018-06-01 $25.88 $25.88 $25.88 $25.88 $25.80 136
2018-05-31 $25.81 $25.89 $25.81 $25.88 $25.80 1,204
2018-05-30 $25.70 $25.77 $25.59 $25.59 $25.52 1,484
2018-05-29 $26.00 $26.06 $25.98 $25.98 $25.90 2,734
2018-05-25 $25.59 $25.59 $25.59 $25.59 $25.51 578
2018-05-24 $25.25 $25.25 $25.25 $25.25 $25.18 119
2018-05-23 $25.16 $25.25 $25.16 $25.25 $25.18 685
2018-05-22 $24.82 $24.82 $24.82 $24.82 $24.74 142
2018-05-21 $24.82 $24.82 $24.82 $24.82 $24.75 237
2018-05-18 $24.72 $24.82 $24.68 $24.82 $24.74 2,727
2018-05-17 $24.89 $24.89 $24.89 $24.89 $24.82 50
2018-05-16 $24.89 $24.89 $24.89 $24.89 $24.82 2
2018-05-15 $24.75 $24.89 $24.75 $24.89 $24.82 1,203
2018-05-14 $24.37 $24.37 $24.37 $24.37 $24.30 270
2018-05-11 $24.58 $24.74 $24.58 $24.70 $24.63 1,362
2018-05-10 $25.03 $25.21 $24.97 $25.02 $24.95 7,562
2018-05-09 $25.40 $25.40 $25.21 $25.21 $25.14 517
2018-05-08 $25.03 $25.03 $25.03 $25.03 $24.96 0
2018-05-07 $25.03 $25.03 $25.03 $25.03 $24.96 200
2018-05-04 $25.22 $25.22 $25.19 $25.20 $25.12 1,786
2018-05-03 $25.65 $25.70 $25.65 $25.70 $25.62 704
2018-05-02 $25.15 $25.15 $25.15 $25.15 $25.08 130
2018-05-01 $25.25 $25.30 $25.15 $25.15 $25.08 1,563
2018-04-30 $25.20 $25.20 $25.20 $25.20 $25.13 180
2018-04-27 $25.40 $25.40 $25.40 $25.40 $25.33 70
2018-04-26 $25.40 $25.40 $25.40 $25.40 $25.33 10
2018-04-25 $25.40 $25.40 $25.40 $25.40 $25.33 20
2018-04-24 $24.97 $25.44 $24.97 $25.40 $25.33 3,124
2018-04-23 $25.04 $25.15 $25.04 $25.15 $25.08 1,370
2018-04-20 $24.98 $25.05 $24.98 $25.04 $24.97 1,243
2018-04-19 $25.29 $25.29 $25.29 $25.29 $25.22 338
2018-04-18 $24.82 $24.82 $24.75 $24.75 $24.67 575
2018-04-17 $25.07 $25.13 $25.03 $25.09 $25.01 1,494
2018-04-16 $25.59 $25.59 $25.59 $25.59 $25.52 0
2018-04-13 $25.59 $25.59 $25.59 $25.59 $25.52 247
2018-04-12 $25.53 $25.53 $25.41 $25.41 $25.34 400
2018-04-11 $25.23 $25.23 $25.23 $25.23 $25.15 40
2018-04-10 $25.25 $25.33 $25.12 $25.23 $25.15 3,368
2018-04-09 $25.70 $25.70 $25.21 $25.32 $25.25 1,773
2018-04-06 $25.50 $26.04 $25.50 $25.94 $25.86 128,056
2018-04-05 $25.25 $25.25 $25.08 $25.08 $25.01 2,994
2018-04-04 $26.02 $26.12 $25.77 $25.77 $25.69 756
2018-04-03 $25.48 $25.79 $25.48 $25.79 $25.72 594
2018-04-02 $25.79 $26.29 $25.79 $26.12 $26.05 3,310
2018-03-29 $25.40 $25.40 $24.84 $24.84 $24.77 1,661
2018-03-28 $25.69 $26.05 $25.56 $25.56 $25.49 6,779
2018-03-27 $25.83 $26.53 $25.52 $26.53 $26.45 4,271
2018-03-26 $26.94 $27.12 $26.56 $26.56 $26.48 5,005
2018-03-23 $26.46 $27.28 $26.46 $27.28 $27.20 9,720
2018-03-22 $26.09 $26.23 $25.83 $26.10 $26.02 2,806
2018-03-21 $25.69 $25.70 $25.69 $25.70 $25.62 736
2018-03-20 $25.79 $25.82 $25.79 $25.82 $25.74 1,775
2018-03-19 $25.50 $26.38 $25.50 $26.38 $26.30 2,131
2018-03-16 $25.32 $25.32 $25.32 $25.32 $25.25 100
2018-03-15 $24.98 $24.99 $24.90 $24.90 $24.83 3,562
2018-03-14 $25.17 $25.28 $25.09 $25.28 $25.21 1,609
2018-03-13 $25.04 $25.39 $25.04 $25.39 $25.32 2,070
2018-03-12 $25.25 $25.30 $25.19 $25.30 $25.23 1,568
2018-03-09 $25.71 $25.75 $25.47 $25.47 $25.40 1,348
2018-03-08 $25.61 $25.61 $25.47 $25.47 $25.40 420
2018-03-07 $25.67 $26.02 $25.67 $25.70 $25.62 4,925
2018-03-06 $25.31 $25.37 $25.20 $25.33 $25.26 3,455
2018-03-05 $26.33 $26.33 $25.55 $25.55 $25.48 1,802
2018-03-02 $26.85 $26.85 $25.88 $25.88 $25.80 13,780
2018-03-01 $25.72 $26.44 $25.50 $26.44 $26.36 3,423
2018-02-28 $24.74 $24.96 $24.70 $24.96 $24.89 1,245
2018-02-27 $24.48 $24.57 $24.48 $24.50 $24.43 1,139
2018-02-26 $24.16 $24.28 $24.10 $24.11 $24.04 3,860
2018-02-23 $25.00 $25.00 $24.58 $24.58 $24.51 1,265
2018-02-22 $25.48 $25.48 $25.08 $25.08 $25.01 848
2018-02-21 $25.06 $25.48 $25.01 $25.48 $25.41 2,150
2018-02-20 $24.62 $24.62 $24.62 $24.62 $24.55 130
2018-02-16 $25.12 $25.12 $24.62 $24.62 $24.55 3,893
2018-02-15 $25.54 $25.70 $25.39 $25.39 $25.31 533
2018-02-14 $26.95 $26.95 $25.61 $25.61 $25.54 534
2018-02-13 $26.67 $26.67 $26.40 $26.40 $26.32 2,210
2018-02-12 $26.18 $26.45 $25.82 $25.87 $25.79 2,304
2018-02-09 $26.21 $28.12 $26.21 $26.67 $26.59 7,843
2018-02-08 $25.60 $27.42 $25.60 $27.42 $27.34 8,343
2018-02-07 $25.60 $25.65 $25.55 $25.65 $25.57 4,113
2018-02-06 $26.52 $26.52 $25.37 $25.48 $25.41 14,766
2018-02-05 $25.18 $26.80 $25.07 $26.80 $26.72 14,474
2018-02-02 $24.25 $24.25 $24.04 $24.04 $23.97 5,061
2018-02-01 $24.01 $24.01 $23.59 $23.75 $23.68 1,411
2018-01-31 $24.00 $24.00 $23.84 $24.00 $23.93 9,525
2018-01-30 $23.79 $23.79 $23.60 $23.65 $23.58 14,816
2018-01-29 $22.89 $23.06 $22.89 $23.06 $22.99 2,350
2018-01-26 $22.88 $22.96 $22.76 $22.82 $22.75 4,028
2018-01-25 $23.05 $23.05 $22.92 $22.97 $22.90 890
2018-01-24 $22.93 $22.94 $22.78 $22.87 $22.80 3,080
2018-01-23 $23.00 $23.00 $22.75 $22.81 $22.74 2,449
2018-01-22 $23.32 $23.32 $23.32 $23.32 $23.25 106
2018-01-19 $23.36 $23.36 $23.32 $23.32 $23.25 1,102
2018-01-18 $23.57 $23.67 $23.56 $23.57 $23.50 987
2018-01-17 $23.42 $23.42 $23.11 $23.15 $23.08 1,373
2018-01-16 $23.13 $23.57 $23.13 $23.50 $23.43 3,053
2018-01-12 $23.81 $23.81 $23.64 $23.64 $23.57 5,529
2018-01-11 $24.00 $24.05 $23.80 $23.82 $23.75 2,256
2018-01-10 $24.21 $24.23 $24.05 $24.05 $23.98 1,202
2018-01-09 $24.30 $24.58 $24.29 $24.29 $24.21 2,846
2018-01-08 $24.70 $24.70 $24.37 $24.37 $24.30 11,369
2018-01-05 $24.78 $24.87 $24.78 $24.87 $24.79 1,194
2018-01-04 $24.77 $24.82 $24.73 $24.74 $24.67 4,347
2018-01-03 $25.75 $25.75 $25.37 $25.38 $25.31 4,482
2018-01-02 $26.31 $26.31 $26.08 $26.08 $26.00 2,320
2017-12-29 $26.35 $26.45 $26.31 $26.45 $26.37 3,298
2017-12-28 $26.48 $26.48 $26.48 $26.48 $26.40 705
2017-12-27 $26.38 $26.51 $26.38 $26.47 $26.40 1,591
2017-12-26 $26.48 $26.48 $26.35 $26.35 $26.27 1,840
2017-12-22 $26.48 $26.48 $26.39 $26.39 $26.32 766
2017-12-21 $26.56 $26.62 $26.43 $26.56 $26.48 1,654
2017-12-20 $26.62 $26.66 $26.55 $26.66 $26.58 4,605
2017-12-19 $26.29 $26.79 $26.29 $26.65 $26.58 21,140
2017-12-18 $26.19 $26.34 $26.12 $26.13 $26.05 10,604
2017-12-15 $26.85 $26.85 $26.80 $26.80 $26.72 1,606
2017-12-14 $26.93 $26.93 $26.73 $26.93 $26.85 20,687
2017-12-13 $26.73 $26.73 $26.56 $26.60 $26.52 1,505
2017-12-12 $26.69 $26.73 $26.69 $26.73 $26.65 1,973
2017-12-11 $26.93 $27.10 $26.87 $26.87 $26.79 8,141
2017-12-08 $26.94 $27.21 $26.94 $27.04 $26.96 1,644
2017-12-07 $27.35 $27.35 $27.17 $27.27 $27.19 1,852
2017-12-06 $27.70 $27.74 $27.56 $27.74 $27.66 2,868
2017-12-05 $27.27 $27.44 $27.27 $27.44 $27.36 3,476
2017-12-04 $27.31 $27.70 $27.31 $27.69 $27.61 3,418
2017-12-01 $26.86 $27.19 $26.86 $27.10 $27.02 4,774
2017-11-30 $26.51 $26.80 $26.51 $26.65 $26.57 1,478
2017-11-29 $26.48 $27.04 $26.48 $26.83 $26.75 2,044
2017-11-28 $26.91 $26.91 $26.80 $26.80 $26.72 2,011
2017-11-27 $26.97 $26.97 $26.80 $26.87 $26.79 4,603
2017-11-24 $26.89 $26.89 $26.55 $26.55 $26.47 3,177
2017-11-22 $27.11 $27.24 $27.11 $27.24 $27.16 1,422
2017-11-21 $27.14 $27.33 $27.10 $27.10 $27.02 6,496
2017-11-20 $27.93 $27.93 $27.61 $27.80 $27.72 3,869
2017-11-17 $27.91 $27.95 $27.80 $27.95 $27.87 2,090
2017-11-16 $28.00 $28.00 $27.54 $27.61 $27.53 4,976
2017-11-15 $29.00 $29.00 $28.47 $28.61 $28.53 7,677
2017-11-14 $28.16 $28.23 $28.04 $28.23 $28.15 6,469
2017-11-13 $28.09 $28.09 $27.90 $28.00 $27.92 10,943
2017-11-10 $27.90 $27.90 $27.57 $27.61 $27.53 4,682
2017-11-09 $27.33 $27.81 $27.32 $27.38 $27.30 6,880
2017-11-08 $26.78 $26.82 $26.78 $26.82 $26.74 1,123
2017-11-07 $27.09 $27.35 $27.07 $27.23 $27.15 6,591
2017-11-06 $27.65 $27.79 $27.58 $27.58 $27.50 5,798
2017-11-03 $27.61 $27.70 $27.50 $27.50 $27.42 640
2017-11-02 $27.80 $27.80 $27.62 $27.62 $27.54 663
2017-11-01 $27.79 $27.79 $27.75 $27.75 $27.67 3,612
2017-10-31 $28.11 $28.42 $28.00 $28.00 $27.92 1,853
2017-10-30 $28.22 $28.30 $28.22 $28.30 $28.22 1,326
2017-10-27 $28.50 $28.51 $28.25 $28.35 $28.27 3,361
2017-10-26 $28.81 $28.81 $28.59 $28.69 $28.61 3,270
2017-10-25 $28.77 $29.03 $28.77 $28.95 $28.87 894
2017-10-24 $28.75 $28.81 $28.42 $28.44 $28.36 5,711
2017-10-23 $28.95 $29.17 $28.80 $29.09 $29.01 5,585
2017-10-20 $29.35 $29.39 $29.20 $29.29 $29.20 5,595
2017-10-19 $29.47 $29.55 $29.45 $29.45 $29.37 1,390
2017-10-18 $29.20 $29.32 $29.20 $29.25 $29.16 720
2017-10-17 $29.21 $29.27 $29.21 $29.25 $29.16 2,502
2017-10-16 $29.12 $29.12 $29.00 $29.00 $28.92 2,140
2017-10-13 $29.44 $29.44 $29.28 $29.28 $29.19 1,176
2017-10-12 $30.00 $30.00 $30.00 $30.00 $29.91 212
2017-10-11 $30.32 $30.32 $29.98 $30.00 $29.91 978
2017-10-10 $30.36 $30.36 $30.30 $30.33 $30.24 956
2017-10-09 $30.69 $30.69 $30.69 $30.69 $30.60 333
2017-10-06 $30.97 $30.97 $30.84 $30.84 $30.75 265
2017-10-05 $30.80 $30.85 $30.80 $30.85 $30.76 300
2017-10-04 $30.54 $30.70 $30.54 $30.70 $30.61 874
2017-10-03 $30.96 $31.00 $30.93 $30.93 $30.84 871
2017-10-02 $31.14 $31.14 $31.14 $31.14 $31.05 262
2017-09-29 $31.29 $31.29 $31.18 $31.18 $31.09 500
2017-09-28 $31.32 $31.32 $31.32 $31.32 $31.23 77
2017-09-27 $31.32 $31.32 $31.32 $31.32 $31.23 318
2017-09-26 $31.32 $31.32 $31.32 $31.32 $31.23 136
2017-09-25 $31.39 $31.47 $31.26 $31.47 $31.38 1,520
2017-09-22 $31.43 $31.43 $31.43 $31.43 $31.34 66
2017-09-21 $31.39 $31.48 $31.39 $31.43 $31.34 1,168
2017-09-20 $31.16 $31.34 $31.11 $31.25 $31.16 1,044
2017-09-19 $31.32 $31.35 $30.96 $31.35 $31.26 683
2017-09-18 $31.60 $31.60 $31.60 $31.60 $31.51 268
2017-09-15 $31.74 $31.93 $31.65 $31.70 $31.61 473
2017-09-14 $31.96 $31.96 $31.78 $31.78 $31.69 322
2017-09-13 $31.74 $31.74 $31.74 $31.74 $31.65 150
2017-09-12 $31.50 $31.50 $31.48 $31.50 $31.41 4,291
2017-09-11 $31.73 $31.73 $31.51 $31.51 $31.42 281
2017-09-08 $32.14 $32.14 $32.14 $32.14 $32.05 69
2017-09-07 $32.45 $32.45 $32.14 $32.14 $32.05 242
2017-09-06 $32.71 $32.71 $32.60 $32.60 $32.50 1,182
2017-09-05 $32.75 $33.05 $32.75 $33.05 $32.95 566
2017-09-01 $32.36 $32.36 $32.35 $32.35 $32.26 209
2017-08-31 $32.37 $32.37 $32.37 $32.37 $32.28 179
2017-08-30 $32.88 $32.95 $32.80 $32.80 $32.70 544
2017-08-29 $32.99 $32.99 $32.62 $32.62 $32.52 858
2017-08-28 $32.53 $32.53 $32.53 $32.53 $32.43 250
2017-08-25 $32.65 $32.65 $32.51 $32.51 $32.41 1,714
2017-08-24 $33.12 $33.15 $32.92 $33.15 $33.05 2,700
2017-08-23 $32.45 $32.45 $32.45 $32.45 $32.35 149
2017-08-22 $32.61 $32.61 $32.50 $32.55 $32.45 2,580
2017-08-21 $32.71 $32.71 $32.65 $32.67 $32.57 837
2017-08-18 $32.73 $32.73 $32.55 $32.65 $32.55 1,295
2017-08-17 $32.50 $32.93 $32.45 $32.93 $32.83 3,777
2017-08-16 $32.65 $32.65 $32.51 $32.51 $32.41 1,226
2017-08-15 $32.46 $32.61 $32.46 $32.61 $32.51 3,070
2017-08-14 $32.60 $32.65 $32.49 $32.64 $32.54 2,000
2017-08-11 $32.98 $32.98 $32.98 $32.98 $32.88 280
2017-08-10 $32.52 $33.00 $32.49 $33.00 $32.90 6,324
2017-08-09 $32.56 $32.56 $32.30 $32.37 $32.28 2,751
2017-08-08 $32.20 $32.20 $31.89 $31.89 $31.80 300
2017-08-07 $31.92 $31.92 $31.80 $31.80 $31.71 1,238
2017-08-04 $31.80 $31.80 $31.80 $31.80 $31.71 140
2017-08-03 $31.71 $31.73 $31.71 $31.73 $31.64 976
2017-08-02 $31.78 $31.88 $31.78 $31.88 $31.79 565
2017-08-01 $32.32 $32.32 $32.32 $32.32 $32.23 145
2017-07-31 $32.29 $32.32 $32.29 $32.32 $32.23 342
2017-07-28 $32.60 $32.70 $32.40 $32.45 $32.35 1,749
2017-07-27 $32.62 $32.73 $32.62 $32.69 $32.60 460
2017-07-26 $32.94 $32.94 $32.94 $32.94 $32.84 100
2017-07-25 $32.90 $32.90 $32.90 $32.90 $32.80 440
2017-07-24 $33.14 $33.14 $33.00 $33.00 $32.90 436
2017-07-21 $32.85 $32.86 $32.85 $32.86 $32.76 386
2017-07-20 $33.10 $33.10 $33.10 $33.10 $33.00 65
2017-07-19 $33.10 $33.10 $33.10 $33.10 $33.00 938
2017-07-18 $33.41 $33.41 $33.41 $33.41 $33.31 157
2017-07-17 $33.94 $33.94 $33.47 $33.49 $33.39 1,069
2017-07-14 $33.61 $33.70 $33.56 $33.70 $33.60 2,123
2017-07-13 $33.93 $33.94 $33.80 $33.80 $33.70 1,010
2017-07-12 $33.47 $33.76 $33.47 $33.56 $33.46 1,906
2017-07-11 $34.43 $34.43 $34.43 $34.43 $34.33 0
2017-07-10 $34.43 $34.43 $34.43 $34.43 $34.33 52
2017-07-07 $34.98 $34.98 $34.40 $34.43 $34.33 1,321
2017-07-06 $34.15 $34.53 $34.15 $34.48 $34.38 4,644
2017-07-05 $34.02 $34.02 $33.90 $33.90 $33.80 399
2017-07-03 $33.59 $33.59 $33.59 $33.59 $33.49 55
2017-06-30 $33.69 $33.69 $33.59 $33.59 $33.49 376
2017-06-29 $33.74 $33.86 $33.74 $33.84 $33.74 456
2017-06-28 $33.61 $33.61 $33.06 $33.06 $32.97 381
2017-06-27 $33.25 $33.49 $33.25 $33.49 $33.39 1,219
2017-06-26 $32.89 $32.93 $32.89 $32.93 $32.83 273
2017-06-23 $32.94 $32.94 $32.94 $32.94 $32.84 0
2017-06-22 $33.08 $33.08 $32.94 $32.94 $32.84 221
2017-06-21 $33.19 $33.23 $33.19 $33.23 $33.13 351
2017-06-20 $33.02 $33.07 $33.02 $33.06 $32.96 2,033
2017-06-19 $33.13 $33.13 $33.10 $33.10 $33.00 1,200
2017-06-16 $33.60 $33.60 $33.60 $33.60 $33.50 97
2017-06-15 $33.61 $33.70 $33.60 $33.60 $33.50 2,506
2017-06-14 $32.84 $33.01 $32.84 $33.01 $32.91 536
2017-06-13 $33.17 $33.34 $32.94 $32.94 $32.84 1,026
2017-06-12 $33.42 $33.42 $33.31 $33.40 $33.30 496
2017-06-09 $33.31 $33.69 $33.23 $33.69 $33.59 2,363
2017-06-08 $32.70 $32.98 $32.70 $32.97 $32.87 1,315
2017-06-07 $32.50 $32.50 $32.50 $32.50 $32.40 190
2017-06-06 $32.75 $32.75 $32.70 $32.70 $32.60 2,623
2017-06-05 $32.99 $32.99 $32.74 $32.74 $32.64 1,534
2017-06-02 $33.00 $33.15 $32.63 $32.75 $32.66 6,728
2017-06-01 $34.00 $34.23 $33.91 $34.19 $34.09 4,669
2017-05-31 $34.50 $34.70 $34.50 $34.70 $34.60 438
2017-05-30 $34.75 $34.75 $34.75 $34.75 $34.65 68
2017-05-26 $34.75 $34.75 $34.75 $34.75 $34.65 224
2017-05-25 $34.82 $34.82 $34.77 $34.77 $34.67 720
2017-05-24 $35.10 $35.15 $35.06 $35.15 $35.05 569
2017-05-23 $34.94 $34.94 $34.91 $34.91 $34.80 581
2017-05-22 $34.90 $34.90 $34.90 $34.90 $34.79 150
2017-05-19 $35.03 $35.03 $34.95 $34.95 $34.85 931
2017-05-18 $35.90 $35.90 $35.49 $35.55 $35.45 3,887
2017-05-17 $35.65 $35.73 $35.62 $35.71 $35.61 4,836
2017-05-16 $35.38 $35.63 $35.38 $35.63 $35.53 1,360
2017-05-15 $35.54 $35.61 $35.53 $35.61 $35.51 1,349
2017-05-12 $35.79 $35.82 $35.76 $35.80 $35.69 740
2017-05-11 $35.94 $35.94 $35.88 $35.88 $35.78 821
2017-05-10 $35.72 $35.75 $35.72 $35.75 $35.65 1,162
2017-05-09 $35.32 $35.51 $35.32 $35.51 $35.41 2,174
2017-05-08 $35.21 $35.23 $35.14 $35.16 $35.06 1,460
2017-05-05 $35.79 $35.79 $35.30 $35.30 $35.20 3,515
2017-05-04 $35.87 $35.87 $35.69 $35.69 $35.59 417
2017-05-03 $36.05 $36.09 $35.85 $35.85 $35.75 2,343
2017-05-02 $36.00 $36.05 $35.99 $36.05 $35.94 1,160
2017-05-01 $36.27 $36.27 $36.25 $36.26 $36.15 803
2017-04-28 $36.50 $36.54 $36.50 $36.50 $36.39 759
2017-04-27 $36.34 $36.49 $36.29 $36.49 $36.38 6,277
2017-04-26 $36.43 $36.43 $36.03 $36.20 $36.09 472
2017-04-25 $36.42 $36.42 $35.69 $36.29 $36.18 2,687
2017-04-24 $36.80 $36.80 $36.51 $36.56 $36.45 2,022
2017-04-21 $37.46 $37.46 $37.46 $37.46 $37.35 196
2017-04-20 $37.70 $37.70 $37.39 $37.46 $37.35 43,070
2017-04-19 $37.65 $37.94 $37.65 $37.94 $37.83 645
2017-04-18 $37.86 $37.93 $37.81 $37.81 $37.70 1,248
2017-04-17 $37.82 $37.82 $37.50 $37.55 $37.44 2,681
2017-04-13 $38.18 $38.42 $38.18 $38.40 $38.29 1,857
2017-04-12 $37.84 $37.84 $37.71 $37.71 $37.60 1,400
2017-04-11 $37.76 $37.76 $37.50 $37.50 $37.39 883
2017-04-10 $37.80 $38.00 $37.80 $38.00 $37.89 1,012
2017-04-07 $37.76 $37.76 $37.72 $37.73 $37.62 1,817
2017-04-06 $38.20 $38.20 $37.88 $37.88 $37.77 2,856
2017-04-05 $37.06 $37.42 $37.06 $37.42 $37.31 749
2017-04-04 $36.97 $36.97 $36.97 $36.97 $36.86 120
2017-04-03 $37.00 $37.00 $36.97 $36.97 $36.86 761
2017-03-31 $37.10 $37.10 $37.10 $37.10 $36.99 347
2017-03-30 $36.06 $36.06 $36.06 $36.06 $35.95 82
2017-03-29 $36.05 $36.06 $36.05 $36.06 $35.95 895
2017-03-28 $36.18 $36.18 $35.89 $35.90 $35.79 2,533
2017-03-27 $36.80 $36.88 $36.40 $36.52 $36.41 2,691
2017-03-24 $36.71 $36.71 $36.43 $36.50 $36.39 1,733
2017-03-23 $36.96 $37.06 $36.83 $37.03 $36.92 1,383
2017-03-22 $37.55 $37.55 $37.26 $37.34 $37.23 5,272
2017-03-21 $36.39 $37.29 $36.39 $37.20 $37.09 2,259
2017-03-20 $36.45 $36.57 $36.45 $36.57 $36.46 342
2017-03-17 $36.62 $36.62 $36.62 $36.62 $36.51 185
2017-03-16 $36.41 $36.55 $36.41 $36.55 $36.44 401
2017-03-15 $37.27 $37.27 $36.75 $36.75 $36.64 503
2017-03-14 $37.26 $37.52 $37.26 $37.50 $37.39 729
2017-03-13 $37.22 $37.22 $36.95 $37.00 $36.89 2,742
2017-03-10 $37.63 $37.63 $37.36 $37.38 $37.27 1,214
2017-03-09 $38.01 $38.02 $38.01 $38.02 $37.91 488
2017-03-08 $37.97 $37.97 $37.82 $37.82 $37.71 691
2017-03-07 $37.57 $37.57 $37.57 $37.57 $37.46 151
2017-03-06 $37.44 $37.71 $37.44 $37.62 $37.51 765
2017-03-03 $37.29 $37.49 $37.29 $37.37 $37.26 1,790
2017-03-02 $36.97 $37.38 $36.97 $37.38 $37.27 200
2017-03-01 $37.05 $37.05 $36.56 $36.64 $36.53 3,296
2017-02-28 $37.53 $37.53 $37.53 $37.53 $37.42 212
2017-02-27 $37.37 $37.37 $37.37 $37.37 $37.26 224
2017-02-24 $37.14 $37.33 $37.14 $37.29 $37.18 2,747
2017-02-23 $36.85 $37.08 $36.85 $37.01 $36.90 3,338
2017-02-22 $36.88 $37.05 $36.88 $36.94 $36.83 2,510
2017-02-21 $37.41 $37.41 $36.89 $37.01 $36.90 2,307
2017-02-17 $38.19 $38.19 $37.84 $37.84 $37.73 1,592
2017-02-16 $37.79 $37.89 $37.60 $37.60 $37.49 484
2017-02-15 $37.91 $38.07 $37.65 $37.65 $37.54 1,252
2017-02-14 $37.97 $38.03 $37.59 $37.64 $37.53 2,199
2017-02-13 $37.01 $37.23 $36.97 $37.07 $36.96 6,237
2017-02-10 $37.60 $37.60 $37.39 $37.40 $37.29 2,063
2017-02-09 $38.17 $38.17 $37.87 $37.89 $37.78 3,859
2017-02-08 $37.86 $37.87 $37.77 $37.84 $37.73 987
2017-02-07 $37.96 $38.09 $37.92 $38.03 $37.92 1,149
2017-02-06 $38.16 $38.30 $38.08 $38.10 $37.99 2,812
2017-02-03 $37.87 $37.87 $37.87 $37.87 $37.76 727
2017-02-02 $38.38 $38.38 $38.38 $38.38 $38.27 207
2017-02-01 $38.17 $38.17 $37.88 $37.88 $37.77 793
2017-01-31 $38.58 $38.80 $38.54 $38.72 $38.61 2,897
2017-01-30 $38.47 $38.75 $38.47 $38.53 $38.42 6,580
2017-01-27 $37.85 $38.23 $37.85 $38.23 $38.12 1,009
2017-01-26 $37.28 $37.45 $37.10 $37.45 $37.34 1,529
2017-01-25 $38.30 $38.30 $37.63 $37.64 $37.53 3,385
2017-01-24 $38.86 $38.86 $38.65 $38.65 $38.54 601
2017-01-23 $38.95 $39.04 $38.84 $38.84 $38.73 2,508
2017-01-20 $38.79 $38.85 $38.47 $38.77 $38.66 1,745
2017-01-19 $39.34 $39.34 $39.15 $39.16 $39.05 3,008
2017-01-18 $38.95 $38.95 $38.95 $38.95 $38.84 154
2017-01-17 $38.79 $39.29 $38.79 $38.96 $38.85 1,743
2017-01-13 $38.40 $38.40 $38.17 $38.17 $38.06 3,727
2017-01-12 $38.95 $38.95 $38.95 $38.95 $38.84 680
2017-01-11 $38.76 $38.93 $38.60 $38.60 $38.49 1,674
2017-01-10 $39.28 $39.28 $38.95 $38.95 $38.84 701
2017-01-09 $38.88 $38.88 $38.88 $38.88 $38.77 251
2017-01-06 $38.76 $38.81 $38.72 $38.73 $38.62 3,472
2017-01-05 $38.98 $38.98 $38.71 $38.74 $38.63 2,385
2017-01-04 $39.52 $39.65 $39.05 $39.05 $38.94 4,267
2017-01-03 $41.09 $41.09 $40.84 $40.84 $40.72 1,384
2016-12-30 $41.25 $41.49 $41.25 $41.48 $41.36 4,629
2016-12-29 $41.21 $41.57 $41.21 $41.57 $41.45 2,233
2016-12-28 $40.53 $40.55 $40.45 $40.51 $40.39 2,787
2016-12-27 $39.93 $39.93 $39.93 $39.93 $39.81 211
2016-12-23 $39.93 $39.95 $39.93 $39.93 $39.81 1,290
2016-12-22 $40.27 $40.27 $40.14 $40.14 $40.02 2,749
2016-12-21 $39.98 $40.08 $39.92 $39.92 $39.80 5,118
2016-12-20 $39.72 $39.72 $39.59 $39.59 $39.47 2,335
2016-12-19 $39.82 $39.82 $39.74 $39.74 $39.62 820
2016-12-16 $40.41 $40.41 $40.29 $40.29 $40.17 2,068
2016-12-15 $39.75 $39.83 $39.74 $39.74 $39.63 1,664
2016-12-14 $38.84 $39.67 $38.84 $39.60 $39.48 6,239
2016-12-13 $38.63 $38.72 $38.46 $38.46 $38.35 1,243
2016-12-12 $39.12 $39.41 $39.12 $39.39 $39.27 4,260
2016-12-09 $38.70 $38.82 $38.69 $38.72 $38.60 5,148
2016-12-08 $39.00 $39.03 $38.85 $38.92 $38.81 1,461
2016-12-07 $40.61 $40.61 $39.76 $39.76 $39.64 3,254
2016-12-06 $41.04 $41.04 $41.04 $41.04 $40.92 534
2016-12-05 $41.24 $41.34 $41.20 $41.33 $41.21 3,826
2016-12-02 $41.38 $41.52 $41.32 $41.32 $41.19 2,293
2016-12-01 $41.49 $41.64 $41.48 $41.48 $41.36 1,813
2016-11-30 $40.70 $40.71 $40.57 $40.71 $40.59 1,763
2016-11-29 $40.79 $40.79 $40.79 $40.79 $40.67 385
2016-11-28 $40.84 $41.02 $40.74 $40.75 $40.63 11,009
2016-11-25 $41.71 $41.71 $41.57 $41.57 $41.44 915
2016-11-23 $41.16 $41.27 $40.90 $40.90 $40.78 692
2016-11-22 $40.85 $41.14 $40.85 $41.14 $41.02 1,770
2016-11-21 $41.22 $41.25 $40.96 $40.96 $40.84 1,309
2016-11-18 $41.64 $41.80 $41.64 $41.73 $41.61 5,357
2016-11-17 $41.13 $41.13 $40.56 $40.56 $40.44 10,447
2016-11-16 $41.45 $41.77 $41.34 $41.77 $41.65 3,755
2016-11-15 $41.44 $41.55 $41.39 $41.40 $41.28 2,776
2016-11-14 $41.98 $41.98 $41.50 $41.63 $41.51 6,870
2016-11-11 $41.50 $41.92 $41.50 $41.62 $41.49 4,013
2016-11-10 $41.35 $41.99 $41.35 $41.54 $41.42 6,329
2016-11-09 $43.00 $43.00 $41.34 $41.84 $41.72 18,445
2016-11-08 $41.21 $41.25 $41.21 $41.23 $41.11 1,147
2016-11-07 $43.22 $43.22 $40.94 $41.18 $41.06 5,367
2016-11-04 $41.73 $41.73 $41.43 $41.73 $41.61 6,155
2016-11-03 $40.41 $40.85 $40.41 $40.85 $40.73 2,313
2016-11-02 $40.72 $41.20 $40.50 $40.98 $40.86 64,647
2016-11-01 $39.90 $40.55 $39.90 $40.54 $40.42 1,762
2016-10-31 $40.05 $40.05 $39.97 $40.01 $39.89 774
2016-10-28 $40.31 $40.32 $40.14 $40.14 $40.02 1,823
2016-10-27 $40.28 $40.37 $40.15 $40.15 $40.04 4,888
2016-10-26 $40.37 $40.44 $40.24 $40.24 $40.12 1,555
2016-10-25 $40.42 $40.49 $40.28 $40.28 $40.16 3,231
2016-10-24 $40.11 $40.45 $40.00 $40.42 $40.31 2,077
2016-10-21 $40.80 $40.80 $40.45 $40.47 $40.35 2,840
2016-10-20 $40.56 $40.65 $40.25 $40.37 $40.25 2,604
2016-10-19 $41.02 $41.02 $40.83 $41.00 $40.88 862
2016-10-18 $41.39 $41.45 $41.17 $41.36 $41.24 5,517
2016-10-17 $41.92 $41.92 $41.87 $41.87 $41.75 1,733
2016-10-14 $41.70 $41.93 $41.68 $41.90 $41.78 5,109
2016-10-13 $42.43 $42.52 $42.04 $42.04 $41.92 1,766
2016-10-12 $41.92 $41.92 $41.76 $41.76 $41.64 2,758
2016-10-11 $41.49 $41.74 $41.47 $41.74 $41.62 1,711
2016-10-10 $40.88 $40.97 $40.78 $40.97 $40.85 2,776
2016-10-07 $41.23 $41.70 $41.23 $41.56 $41.44 2,341
2016-10-06 $41.34 $41.34 $41.08 $41.08 $40.96 2,453
2016-10-05 $40.76 $40.82 $40.76 $40.80 $40.68 657
2016-10-04 $40.72 $41.36 $40.72 $41.22 $41.10 3,127
2016-10-03 $40.80 $41.10 $40.80 $40.97 $40.85 2,398
2016-09-30 $41.08 $41.08 $40.38 $40.59 $40.47 3,007
2016-09-29 $40.36 $40.72 $40.22 $40.39 $40.27 4,422
2016-09-28 $40.01 $40.26 $39.82 $39.82 $39.70 1,415
2016-09-27 $40.01 $40.01 $39.72 $39.77 $39.65 2,359
2016-09-26 $40.88 $40.90 $40.66 $40.66 $40.54 7,284
2016-09-23 $40.15 $40.15 $39.92 $40.05 $39.93 6,139
2016-09-22 $38.87 $38.95 $38.51 $38.95 $38.84 15,259
2016-09-21 $39.98 $40.43 $39.73 $39.81 $39.69 3,776
2016-09-20 $42.35 $42.35 $42.35 $42.35 $42.23 168
2016-09-19 $43.06 $43.50 $43.06 $43.50 $43.37 3,349
2016-09-16 $43.82 $44.08 $43.72 $43.90 $43.77 21,098
2016-09-15 $43.97 $43.98 $43.14 $43.14 $43.01 4,751
2016-09-14 $43.63 $43.79 $43.32 $43.61 $43.48 3,960
2016-09-13 $42.45 $43.29 $42.45 $43.10 $42.97 6,628
2016-09-12 $42.67 $42.67 $41.58 $41.58 $41.46 10,641
2016-09-09 $41.69 $42.34 $41.69 $42.34 $42.21 6,215
2016-09-08 $40.72 $41.11 $40.72 $41.03 $40.91 3,226
2016-09-07 $40.26 $40.70 $40.17 $40.62 $40.50 4,736
2016-09-06 $41.72 $41.72 $41.06 $41.09 $40.96 2,705
2016-09-02 $41.73 $41.73 $41.36 $41.51 $41.39 9,370
2016-09-01 $42.35 $42.35 $42.05 $42.13 $42.01 4,235
2016-08-31 $43.00 $43.00 $42.82 $42.83 $42.70 793
2016-08-30 $42.62 $42.96 $42.62 $42.80 $42.67 19,759
2016-08-29 $42.92 $43.01 $42.80 $42.87 $42.74 5,039
2016-08-26 $42.93 $43.57 $42.36 $43.23 $43.10 8,199
2016-08-25 $42.59 $42.66 $42.29 $42.47 $42.35 8,500
2016-08-24 $42.02 $42.19 $42.02 $42.09 $41.97 2,666
2016-08-23 $41.94 $42.12 $41.94 $42.06 $41.94 1,660
2016-08-22 $42.56 $42.56 $42.14 $42.14 $42.02 2,153
2016-08-19 $42.62 $42.96 $42.55 $42.56 $42.44 9,074
2016-08-18 $42.64 $42.70 $42.29 $42.29 $42.17 3,873
2016-08-17 $42.05 $42.44 $42.01 $42.07 $41.95 5,078
2016-08-16 $42.81 $42.81 $42.58 $42.77 $42.64 2,575
2016-08-15 $42.03 $42.03 $41.82 $41.91 $41.79 15,484
2016-08-12 $42.13 $42.48 $42.12 $42.48 $42.36 1,847
2016-08-11 $42.21 $42.29 $42.00 $42.10 $41.98 9,478
2016-08-10 $42.41 $42.72 $42.28 $42.57 $42.45 12,973
2016-08-09 $43.11 $43.11 $42.79 $43.08 $42.95 10,484
2016-08-08 $43.44 $43.85 $43.44 $43.70 $43.57 3,257
2016-08-05 $44.20 $44.20 $44.07 $44.18 $44.05 3,515
2016-08-04 $44.83 $44.83 $44.44 $44.44 $44.31 9,896
2016-08-03 $46.23 $46.23 $45.64 $45.64 $45.51 6,015
2016-08-02 $45.06 $45.65 $45.06 $45.27 $45.14 10,310
2016-08-01 $44.19 $44.31 $43.90 $44.12 $43.99 14,529
2016-07-29 $44.51 $44.70 $44.19 $44.41 $44.28 23,622
2016-07-28 $46.52 $46.79 $45.87 $46.08 $45.95 15,293
2016-07-27 $45.52 $46.39 $45.52 $45.95 $45.82 22,080
2016-07-26 $46.34 $46.34 $45.74 $46.18 $46.04 23,539
2016-07-25 $46.44 $46.63 $46.17 $46.17 $46.03 3,154
2016-07-22 $46.21 $46.21 $45.86 $46.00 $45.87 19,398
2016-07-21 $46.22 $46.42 $46.11 $46.11 $45.98 8,810
2016-07-20 $45.75 $45.75 $45.37 $45.48 $45.35 6,102
2016-07-19 $46.12 $46.38 $46.12 $46.26 $46.12 5,255
2016-07-18 $45.76 $45.81 $45.53 $45.81 $45.68 1,716
2016-07-15 $45.88 $45.98 $45.82 $45.95 $45.82 4,897
2016-07-14 $45.57 $45.65 $45.34 $45.63 $45.50 9,595
2016-07-13 $45.63 $45.99 $45.63 $45.72 $45.59 9,494
2016-07-12 $45.31 $45.61 $45.21 $45.48 $45.35 13,339
2016-07-11 $46.74 $46.74 $45.75 $46.27 $46.13 21,185
2016-07-08 $48.97 $49.00 $48.31 $48.45 $48.31 4,879
2016-07-07 $49.23 $49.46 $48.86 $49.15 $49.01 14,112
2016-07-06 $49.88 $50.12 $49.39 $49.44 $49.30 4,425
2016-07-05 $49.03 $49.31 $48.63 $49.17 $49.03 17,284
2016-07-01 $49.29 $49.46 $48.78 $49.18 $49.04 6,905
2016-06-30 $49.30 $49.62 $49.00 $49.38 $49.24 10,677
2016-06-29 $48.46 $48.80 $48.03 $48.34 $48.20 28,524
2016-06-28 $49.80 $50.39 $49.40 $49.66 $49.51 12,720
2016-06-27 $50.64 $52.22 $50.64 $50.82 $50.67 25,746
2016-06-24 $51.14 $51.14 $49.63 $50.42 $50.27 16,088
2016-06-23 $47.00 $47.47 $46.78 $46.80 $46.66 7,417
2016-06-22 $48.20 $48.80 $47.88 $48.77 $48.63 8,084
2016-06-21 $47.59 $48.14 $47.06 $48.14 $48.00 16,851
2016-06-20 $48.49 $48.80 $47.93 $48.71 $48.57 12,309
2016-06-17 $50.92 $51.68 $50.47 $50.87 $50.72 42,612
2016-06-16 $51.82 $52.40 $50.74 $50.76 $50.61 15,682
2016-06-15 $50.61 $50.66 $49.72 $50.34 $50.19 10,481
2016-06-14 $51.35 $52.12 $51.22 $51.22 $51.07 32,567
2016-06-13 $50.51 $51.03 $50.19 $50.92 $50.77 15,648
2016-06-10 $48.93 $49.58 $48.87 $49.14 $49.00 7,326
2016-06-09 $47.33 $47.78 $47.32 $47.48 $47.34 7,669
2016-06-08 $46.22 $46.47 $46.16 $46.40 $46.26 11,987
2016-06-07 $47.00 $47.00 $46.55 $46.81 $46.67 12,643
2016-06-06 $47.61 $47.62 $47.13 $47.55 $47.41 19,858
2016-06-03 $48.85 $49.31 $48.53 $48.65 $48.51 5,953
2016-06-02 $49.23 $49.53 $48.92 $48.92 $48.78 11,091
2016-06-01 $48.30 $48.99 $47.01 $48.22 $48.08 2,981
2016-05-31 $47.87 $48.28 $47.58 $48.13 $47.99 8,231
2016-05-27 $48.78 $48.87 $48.78 $48.81 $48.67 1,173
2016-05-26 $48.74 $48.98 $48.56 $48.58 $48.44 6,170
2016-05-25 $48.68 $48.68 $48.23 $48.45 $48.31 4,364
2016-05-24 $49.50 $49.56 $49.00 $49.21 $49.07 58,403
2016-05-23 $49.73 $49.83 $49.58 $49.81 $49.66 2,464
2016-05-20 $49.41 $49.86 $49.32 $49.71 $49.56 5,931
2016-05-19 $50.21 $50.55 $50.11 $50.24 $50.09 7,782
2016-05-18 $49.52 $49.59 $48.84 $49.43 $49.29 9,692
2016-05-17 $49.01 $49.68 $48.92 $49.55 $49.40 6,716
2016-05-16 $49.72 $49.72 $48.80 $49.02 $48.88 9,076
2016-05-13 $50.10 $50.40 $49.84 $50.23 $50.08 15,162
2016-05-12 $48.77 $49.39 $48.46 $49.05 $48.91 9,688
2016-05-11 $49.12 $49.75 $48.81 $49.68 $49.53 5,881
2016-05-10 $48.83 $48.87 $47.87 $47.98 $47.84 13,795
2016-05-09 $49.85 $50.50 $49.62 $50.48 $50.33 8,873
2016-05-06 $50.91 $50.91 $50.19 $50.38 $50.23 9,375
2016-05-05 $50.92 $51.31 $50.78 $50.90 $50.75 37,494
2016-05-04 $51.04 $51.76 $51.04 $51.57 $51.42 8,383
2016-05-03 $50.50 $51.00 $50.27 $50.68 $50.53 66,486
2016-05-02 $50.00 $50.09 $49.44 $49.66 $49.51 24,591
2016-04-29 $51.41 $52.00 $50.71 $51.52 $51.37 31,956
2016-04-28 $49.70 $51.21 $48.97 $50.57 $50.42 36,662
2016-04-27 $46.87 $47.05 $46.47 $46.47 $46.33 12,359
2016-04-26 $46.68 $46.83 $46.29 $46.29 $46.15 4,698
2016-04-25 $46.65 $46.65 $46.07 $46.07 $45.94 10,488
2016-04-22 $45.76 $45.78 $45.24 $45.44 $45.31 12,904
2016-04-21 $45.93 $46.40 $45.79 $46.20 $46.06 8,443
2016-04-20 $46.41 $46.41 $45.44 $46.01 $45.88 15,655
2016-04-19 $46.59 $46.78 $46.23 $46.77 $46.63 11,992
2016-04-18 $49.60 $49.60 $48.22 $48.22 $48.08 26,534
2016-04-15 $48.53 $48.93 $48.48 $48.84 $48.70 15,718
2016-04-14 $47.97 $48.17 $47.60 $48.10 $47.96 12,154
2016-04-13 $48.72 $48.98 $48.30 $48.43 $48.29 29,237
2016-04-12 $51.88 $52.00 $50.84 $51.16 $51.01 19,459
2016-04-11 $52.84 $53.74 $52.66 $53.74 $53.58 24,141
2016-04-08 $53.00 $53.32 $52.55 $53.32 $53.16 62,003
2016-04-07 $55.41 $56.77 $55.14 $56.30 $56.14 16,459
2016-04-06 $56.97 $57.42 $55.76 $55.77 $55.61 21,863
2016-04-05 $56.94 $57.95 $56.94 $57.63 $57.46 15,565
2016-04-04 $55.20 $55.58 $55.00 $55.29 $55.13 19,843
2016-04-01 $54.05 $56.14 $54.05 $55.15 $54.99 104,524
2016-03-31 $52.34 $52.53 $52.12 $52.48 $52.33 6,313
2016-03-30 $50.90 $51.24 $50.56 $51.24 $51.09 16,528
2016-03-29 $51.94 $51.96 $50.78 $50.82 $50.67 16,269
2016-03-28 $51.93 $52.50 $51.54 $51.82 $51.67 17,213
2016-03-24 $54.24 $54.24 $53.42 $53.42 $53.27 16,635
2016-03-23 $52.14 $52.71 $52.14 $52.70 $52.55 12,538
2016-03-22 $51.38 $51.59 $51.35 $51.53 $51.38 7,205
2016-03-21 $52.24 $52.57 $51.97 $52.11 $51.96 3,162
2016-03-18 $52.85 $52.85 $52.33 $52.40 $52.25 7,063
2016-03-17 $53.03 $53.03 $51.95 $52.25 $52.10 11,580
2016-03-16 $53.44 $53.44 $52.41 $52.41 $52.26 8,265
2016-03-15 $52.87 $53.01 $52.58 $52.63 $52.48 18,639
2016-03-14 $51.59 $51.79 $51.28 $51.46 $51.31 6,032
2016-03-11 $52.74 $52.74 $51.75 $51.81 $51.66 18,680
2016-03-10 $53.34 $55.42 $52.66 $54.70 $54.54 21,230
2016-03-09 $53.95 $54.40 $53.90 $54.12 $53.96 8,993
2016-03-08 $53.67 $54.19 $53.64 $54.05 $53.89 17,918
2016-03-07 $53.55 $53.59 $53.07 $53.25 $53.09 11,437
2016-03-04 $51.81 $52.30 $51.56 $52.14 $51.99 11,816
2016-03-03 $53.32 $53.46 $53.00 $53.08 $52.92 10,798
2016-03-02 $54.32 $54.46 $53.93 $54.00 $53.84 8,076
2016-03-01 $56.98 $57.02 $55.34 $55.48 $55.32 23,926
2016-02-29 $57.31 $58.32 $57.31 $58.22 $58.05 13,602
2016-02-26 $55.69 $56.86 $55.52 $56.74 $56.57 25,473
2016-02-25 $57.14 $57.64 $56.54 $56.54 $56.37 8,792
2016-02-24 $59.55 $60.16 $57.91 $57.93 $57.76 32,802
2016-02-23 $58.08 $59.16 $58.08 $59.14 $58.97 17,831
2016-02-22 $57.50 $57.60 $56.90 $57.26 $57.09 11,143
2016-02-19 $59.79 $59.82 $59.16 $59.26 $59.09 12,872
2016-02-18 $57.43 $58.99 $57.27 $58.77 $58.60 40,973
2016-02-17 $59.19 $59.19 $58.35 $58.80 $58.63 62,005
2016-02-16 $60.08 $60.92 $59.65 $59.65 $59.48 32,507
2016-02-12 $66.46 $67.11 $64.10 $64.24 $64.05 41,666
2016-02-11 $65.43 $66.25 $64.66 $65.53 $65.34 43,781
2016-02-10 $62.00 $63.25 $60.90 $63.14 $62.96 39,765
2016-02-09 $61.99 $61.99 $60.28 $60.89 $60.71 41,260
2016-02-08 $58.31 $60.00 $58.17 $58.63 $58.46 38,496
2016-02-05 $57.15 $58.80 $57.06 $58.35 $58.18 47,024
2016-02-04 $56.78 $57.20 $55.82 $56.40 $56.23 29,035
2016-02-03 $55.36 $57.76 $55.36 $56.16 $56.00 26,772
2016-02-02 $54.14 $55.30 $53.82 $54.78 $54.62 19,568
2016-02-01 $53.93 $54.20 $53.21 $53.68 $53.52 24,632
2016-01-29 $55.06 $55.06 $53.00 $53.08 $52.92 31,693
2016-01-28 $55.37 $56.43 $55.37 $55.76 $55.60 10,359
2016-01-27 $55.42 $56.35 $54.38 $56.03 $55.87 25,218
2016-01-26 $57.27 $57.27 $55.91 $56.00 $55.84 11,603
2016-01-25 $56.55 $57.60 $56.18 $57.60 $57.43 16,796
2016-01-22 $57.35 $57.58 $55.12 $55.33 $55.17 28,923
2016-01-21 $61.95 $62.59 $59.74 $60.68 $60.50 20,130
2016-01-20 $59.88 $62.12 $59.59 $60.16 $59.98 47,016
2016-01-19 $55.33 $57.16 $55.06 $56.35 $56.19 21,753
2016-01-15 $57.10 $57.51 $56.38 $56.95 $56.78 12,757
2016-01-14 $54.99 $55.58 $53.46 $53.96 $53.80 25,001
2016-01-13 $53.19 $55.48 $53.04 $55.20 $55.04 21,214
2016-01-12 $53.78 $54.98 $53.64 $54.27 $54.11 18,164
2016-01-11 $53.39 $55.00 $53.18 $53.91 $53.75 24,234
2016-01-08 $52.51 $54.64 $52.43 $54.45 $54.29 24,207
2016-01-07 $52.17 $52.57 $51.60 $52.31 $52.16 19,471
2016-01-06 $51.14 $51.41 $50.78 $50.89 $50.74 20,343
2016-01-05 $49.68 $49.70 $49.05 $49.36 $49.22 22,138
2016-01-04 $50.65 $51.05 $50.27 $50.30 $50.15 12,233
2015-12-31 $48.41 $48.79 $48.21 $48.79 $48.65 3,747
2015-12-30 $47.79 $47.93 $47.53 $47.53 $47.39 7,594
2015-12-29 $47.50 $47.50 $47.05 $47.37 $47.23 5,730
2015-12-28 $48.80 $48.92 $48.75 $48.81 $48.66 5,786
2015-12-24 $48.99 $49.05 $48.74 $48.81 $48.67 6,153
2015-12-23 $48.26 $48.26 $47.67 $47.78 $47.64 4,260
2015-12-22 $49.45 $49.66 $48.86 $48.86 $48.72 3,017
2015-12-21 $49.62 $50.28 $49.52 $49.52 $49.38 11,389
2015-12-18 $49.88 $50.13 $49.59 $49.88 $49.73 13,165
2015-12-17 $47.61 $48.69 $47.61 $48.69 $48.55 4,002
2015-12-16 $48.50 $49.16 $47.71 $47.86 $47.72 9,876
2015-12-15 $50.17 $50.40 $49.83 $50.30 $50.15 12,871
2015-12-14 $49.86 $50.94 $49.71 $49.89 $49.74 15,185
2015-12-11 $50.50 $50.96 $50.44 $50.63 $50.48 14,200
2015-12-10 $48.78 $49.25 $48.78 $49.25 $49.11 6,104
2015-12-09 $49.33 $50.17 $49.02 $49.89 $49.74 13,351
2015-12-08 $49.37 $49.62 $49.15 $49.15 $49.01 15,942
2015-12-07 $47.65 $48.12 $47.65 $47.83 $47.69 8,395
2015-12-04 $48.32 $48.40 $47.46 $47.60 $47.47 15,504
2015-12-03 $47.32 $48.58 $47.32 $48.05 $47.91 12,850
2015-12-02 $46.76 $47.41 $46.61 $47.13 $46.99 12,009
2015-12-01 $46.80 $46.81 $46.48 $46.48 $46.34 7,228
2015-11-30 $47.69 $48.23 $47.69 $47.94 $47.79 4,294
2015-11-27 $46.92 $47.23 $46.92 $47.10 $46.96 2,347
2015-11-25 $46.75 $46.75 $46.57 $46.70 $46.56 7,350
2015-11-24 $46.72 $46.72 $46.03 $46.09 $45.96 21,759
2015-11-23 $46.29 $46.59 $45.62 $46.51 $46.37 4,561
2015-11-20 $46.24 $46.24 $46.09 $46.24 $46.10 8,589
2015-11-19 $46.33 $46.62 $46.33 $46.62 $46.48 1,215
2015-11-18 $47.08 $47.25 $46.52 $46.52 $46.38 11,099
2015-11-17 $47.10 $47.23 $46.78 $47.13 $46.99 4,250
2015-11-16 $48.05 $48.05 $47.23 $47.26 $47.12 45,036
2015-11-13 $47.64 $48.28 $47.64 $48.28 $48.14 4,371
2015-11-12 $47.46 $47.85 $47.46 $47.85 $47.71 8,577
2015-11-11 $46.66 $46.70 $46.49 $46.69 $46.55 7,981
2015-11-10 $47.48 $47.56 $47.16 $47.27 $47.13 16,265
2015-11-09 $47.57 $48.61 $47.55 $48.29 $48.15 103,207
2015-11-06 $47.80 $48.11 $47.69 $47.91 $47.77 4,009
2015-11-05 $47.43 $47.80 $47.36 $47.75 $47.61 4,593
2015-11-04 $48.17 $48.54 $47.06 $48.47 $48.33 11,252
2015-11-03 $48.07 $48.20 $47.71 $48.01 $47.87 4,467
2015-11-02 $48.95 $48.95 $47.82 $47.87 $47.73 39,754
2015-10-30 $47.89 $48.59 $47.89 $48.59 $48.45 7,043
2015-10-29 $48.28 $48.35 $48.07 $48.18 $48.04 6,024
2015-10-28 $47.53 $47.90 $47.00 $47.15 $47.01 4,806
2015-10-27 $48.00 $48.30 $47.91 $47.99 $47.85 13,757
2015-10-26 $47.22 $47.43 $47.08 $47.27 $47.13 5,482
2015-10-23 $47.34 $47.60 $46.83 $47.23 $47.09 135,750
2015-10-22 $48.70 $48.70 $47.53 $48.02 $47.88 7,329
2015-10-21 $49.03 $49.33 $48.81 $49.33 $49.19 12,043
2015-10-20 $50.48 $50.70 $50.48 $50.58 $50.43 6,389
2015-10-19 $50.58 $50.58 $50.01 $50.01 $49.86 6,969
2015-10-16 $49.79 $50.12 $49.50 $49.59 $49.44 27,317
2015-10-15 $50.69 $50.96 $49.84 $50.04 $49.89 97,401
2015-10-14 $52.32 $53.16 $52.28 $52.98 $52.82 88,681
2015-10-13 $51.58 $51.92 $51.11 $51.78 $51.63 24,582
2015-10-12 $50.70 $50.91 $50.60 $50.61 $50.46 11,586
2015-10-09 $50.64 $51.00 $50.53 $50.81 $50.66 6,377
2015-10-08 $51.71 $51.77 $50.94 $50.96 $50.81 8,047
2015-10-07 $51.38 $52.03 $51.10 $51.50 $51.35 15,197
2015-10-06 $52.81 $53.14 $52.63 $52.89 $52.74 10,423
2015-10-05 $52.64 $52.90 $51.92 $52.17 $52.02 23,502
2015-10-02 $57.51 $57.84 $54.92 $54.92 $54.76 110,111
2015-10-01 $56.61 $57.27 $56.42 $56.45 $56.28 28,964
2015-09-30 $58.04 $58.53 $57.07 $57.10 $56.93 60,103
2015-09-29 $59.56 $60.01 $59.18 $59.47 $59.30 22,990
2015-09-28 $56.47 $58.35 $56.42 $58.14 $57.97 45,744
2015-09-25 $54.78 $56.00 $54.69 $55.58 $55.42 34,861
2015-09-24 $58.62 $59.74 $58.32 $58.77 $58.60 73,183
2015-09-23 $57.52 $58.09 $57.45 $57.57 $57.40 9,808
2015-09-22 $57.99 $58.14 $57.33 $57.59 $57.42 12,386
2015-09-21 $56.41 $56.70 $55.56 $55.89 $55.73 93,878
2015-09-18 $56.19 $56.40 $55.76 $56.40 $56.23 7,792
2015-09-17 $53.82 $53.93 $52.35 $52.84 $52.69 14,597
2015-09-16 $53.21 $53.50 $52.86 $52.86 $52.71 5,906
2015-09-15 $54.96 $54.96 $53.70 $54.02 $53.86 32,518
2015-09-14 $55.39 $55.43 $54.94 $54.97 $54.81 6,340
2015-09-11 $55.30 $55.61 $54.57 $54.57 $54.41 7,646
2015-09-10 $54.69 $55.19 $54.34 $54.71 $54.55 23,312
2015-09-09 $52.79 $54.74 $52.68 $54.67 $54.50 35,740
2015-09-08 $55.25 $55.53 $54.47 $54.61 $54.45 63,794
2015-09-04 $56.99 $57.51 $55.71 $57.29 $57.12 118,588
2015-09-03 $53.75 $53.89 $53.06 $53.80 $53.64 60,880
2015-09-02 $54.58 $55.35 $54.30 $54.61 $54.45 86,431
2015-09-01 $56.47 $56.95 $55.64 $56.41 $56.24 43,925
2015-08-31 $51.60 $52.06 $51.42 $51.99 $51.84 10,135
2015-08-28 $50.73 $51.01 $50.11 $50.41 $50.26 37,675
2015-08-27 $52.27 $52.27 $50.42 $50.88 $50.73 15,724
2015-08-26 $54.23 $55.60 $52.70 $52.99 $52.83 21,906

ProShares UltraShort MSCI Japan (EWV) News Headlines

Recent ProShares UltraShort MSCI Japan (EWV) News
Similar Companies to ProShares UltraShort MSCI Japan (EWV) 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.