ProShares Short Midcap400 (MYY) Exchange: NYSE ARCA

Data as of April 25, 2024

$20.06 ($-0.16) -0.77%

ProShares Short Midcap400 - Daily Information
Click for more stock information on ProShares Short Midcap400.
Daily Information Data
Date April 25, 2024
Open $20.17
Previous Close $20.06
High $20.17
Low $20.06
Adjusted Open $20.17
Previous Adjusted Close $20.06
Adjusted High $20.17
Adjusted Low $20.06

About ProShares Short Midcap400 (MYY)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “MID.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts —  Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments —  The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills —  U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements —  Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short Midcap400 (MYY)

Date Open High Low Close Adj.Close Volume
2024-04-05 $20.17 $20.17 $20.06 $20.06 $20.06 2,324
2024-04-04 $19.83 $20.22 $19.83 $20.22 $20.22 1,775
2024-04-03 $20.01 $20.03 $19.97 $20.00 $20.00 14,298
2024-04-02 $20.05 $20.09 $20.05 $20.07 $20.07 694
2024-04-01 $19.80 $19.82 $19.80 $19.81 $19.81 435
2024-03-28 $19.70 $19.71 $19.62 $19.68 $19.68 16,584
2024-03-27 $19.89 $19.89 $19.75 $19.75 $19.75 3,319
2024-03-26 $20.01 $20.07 $20.01 $20.06 $20.06 7,368
2024-03-25 $19.93 $20.03 $19.93 $20.03 $20.03 1,226
2024-03-22 $19.87 $20.04 $19.85 $20.02 $20.02 35,968
2024-03-21 $19.99 $19.99 $19.86 $19.86 $19.86 26,491
2024-03-20 $20.34 $20.34 $20.08 $20.08 $20.08 10,353
2024-03-19 $20.66 $20.69 $20.49 $20.51 $20.34 46,001
2024-03-18 $20.58 $20.67 $20.56 $20.67 $20.50 52,142
2024-03-15 $20.54 $20.64 $20.54 $20.62 $20.46 3,309
2024-03-14 $20.61 $20.71 $20.61 $20.61 $20.45 6,111
2024-03-13 $20.37 $20.37 $20.30 $20.34 $20.18 14,368
2024-03-12 $20.53 $20.53 $20.40 $20.40 $20.24 3,728
2024-03-11 $20.52 $20.59 $20.51 $20.51 $20.35 752
2024-03-08 $20.19 $20.40 $20.17 $20.40 $20.24 1,530
2024-03-07 $20.32 $20.32 $20.29 $20.29 $20.13 2,301
2024-03-06 $20.49 $20.49 $20.49 $20.49 $20.33 1,335
2024-03-05 $20.57 $20.63 $20.52 $20.62 $20.45 1,372
2024-03-04 $20.54 $20.56 $20.47 $20.55 $20.39 7,202
2024-03-01 $20.89 $20.89 $20.69 $20.69 $20.52 526
2024-02-29 $20.81 $20.91 $20.80 $20.84 $20.68 8,888
2024-02-28 $21.09 $21.09 $20.95 $20.98 $20.82 4,852
2024-02-27 $21.01 $21.04 $20.99 $20.99 $20.82 2,439
2024-02-26 $21.05 $21.06 $21.05 $21.06 $20.89 8,366
2024-02-23 $21.03 $21.03 $21.03 $21.03 $20.86 598
2024-02-22 $21.20 $21.20 $21.05 $21.05 $20.89 1,010
2024-02-21 $21.51 $21.51 $21.38 $21.38 $21.21 5,007
2024-02-20 $21.44 $21.49 $21.40 $21.42 $21.25 537
2024-02-16 $21.15 $21.23 $21.04 $21.23 $21.06 20,389
2024-02-15 $21.16 $21.18 $21.05 $21.05 $20.88 24,884
2024-02-14 $21.58 $21.61 $21.38 $21.43 $21.26 32,032
2024-02-13 $21.75 $21.84 $21.55 $21.74 $21.57 4,589
2024-02-12 $21.34 $21.36 $21.20 $21.21 $21.04 24,537
2024-02-09 $21.50 $21.50 $21.40 $21.40 $21.23 10,083
2024-02-08 $21.67 $21.67 $21.54 $21.55 $21.38 7,881
2024-02-07 $21.78 $21.78 $21.72 $21.75 $21.58 45,830
2024-02-06 $21.90 $21.90 $21.85 $21.85 $21.67 3,269
2024-02-05 $21.93 $22.09 $21.88 $21.94 $21.77 45,623
2024-02-02 $21.80 $21.94 $21.64 $21.67 $21.50 8,362
2024-02-01 $21.80 $21.80 $21.69 $21.69 $21.52 711
2024-01-31 $21.57 $21.96 $21.57 $21.96 $21.79 3,004
2024-01-30 $21.59 $21.59 $21.54 $21.55 $21.38 688
2024-01-29 $21.76 $21.76 $21.52 $21.52 $21.35 3,241
2024-01-26 $21.63 $21.70 $21.63 $21.69 $21.52 1,306
2024-01-25 $21.66 $21.78 $21.66 $21.72 $21.55 1,188
2024-01-24 $21.49 $21.84 $21.49 $21.84 $21.66 4,686
2024-01-23 $21.56 $21.77 $21.54 $21.70 $21.53 6,389
2024-01-22 $21.69 $21.69 $21.62 $21.62 $21.45 4,702
2024-01-19 $22.08 $22.11 $21.86 $21.87 $21.70 54,736
2024-01-18 $22.18 $22.27 $22.07 $22.07 $21.90 3,138
2024-01-17 $22.34 $22.34 $22.24 $22.24 $22.06 6,040
2024-01-16 $22.14 $22.15 $22.04 $22.09 $21.91 63,973
2024-01-12 $21.86 $21.98 $21.86 $21.91 $21.91 10,389
2024-01-11 $21.84 $22.11 $21.84 $21.89 $21.89 224,556
2024-01-10 $21.93 $21.93 $21.83 $21.83 $21.83 10,529
2024-01-09 $22.01 $22.02 $21.85 $21.90 $21.90 38,275
2024-01-08 $22.03 $22.03 $21.77 $21.77 $21.77 1,310
2024-01-05 $22.21 $22.21 $21.98 $22.04 $22.04 15,425
2024-01-04 $22.13 $22.13 $21.99 $22.09 $22.09 107,901
2024-01-03 $21.87 $22.05 $21.87 $22.05 $22.05 14,580
2024-01-02 $21.65 $21.67 $21.47 $21.56 $21.56 37,335
2023-12-29 $21.29 $21.47 $21.29 $21.45 $21.45 6,727
2023-12-28 $21.35 $21.35 $21.26 $21.26 $21.26 5,980
2023-12-27 $21.25 $21.29 $21.25 $21.26 $21.26 1,513
2023-12-26 $21.33 $21.33 $21.20 $21.25 $21.25 3,278
2023-12-22 $21.36 $21.42 $21.36 $21.41 $21.41 2,801
2023-12-21 $21.49 $21.49 $21.49 $21.49 $21.49 420
2023-12-20 $21.48 $21.77 $21.37 $21.77 $21.77 8,843
2023-12-19 $21.92 $21.93 $21.85 $21.86 $21.44 4,726
2023-12-18 $22.04 $22.17 $22.03 $22.14 $21.71 3,761
2023-12-15 $22.06 $22.17 $21.95 $22.17 $21.74 2,767
2023-12-14 $22.03 $22.05 $21.90 $21.93 $21.50 21,997
2023-12-13 $23.00 $23.12 $22.47 $22.47 $22.03 88,731
2023-12-12 $23.12 $23.12 $22.99 $23.06 $22.61 2,473
2023-12-11 $23.07 $23.07 $22.98 $23.01 $22.56 6,909
2023-12-08 $23.16 $23.16 $23.11 $23.12 $23.12 2,690
2023-12-07 $23.35 $23.35 $23.20 $23.22 $23.22 4,495
2023-12-06 $23.08 $23.34 $22.95 $23.34 $23.34 2,108
2023-12-05 $23.10 $23.28 $23.10 $23.28 $23.28 949
2023-12-04 $23.20 $23.20 $22.98 $22.98 $22.98 3,207
2023-12-01 $23.70 $23.70 $23.16 $23.16 $23.16 1,452
2023-11-30 $23.72 $23.82 $23.72 $23.73 $23.73 2,873
2023-11-29 $23.72 $23.85 $23.72 $23.85 $23.85 2,964
2023-11-28 $23.93 $23.94 $23.85 $23.94 $23.94 1,862
2023-11-27 $23.78 $23.88 $23.76 $23.78 $23.78 4,312
2023-11-24 $23.73 $23.73 $23.73 $23.73 $23.73 157
2023-11-22 $23.85 $23.85 $23.80 $23.83 $23.83 7,017
2023-11-21 $23.96 $23.96 $23.91 $23.95 $23.95 1,362
2023-11-20 $23.88 $24.03 $23.79 $23.83 $23.83 103,509
2023-11-17 $23.94 $23.95 $23.90 $23.92 $23.92 6,705
2023-11-16 $23.89 $24.16 $23.85 $24.11 $24.11 12,106
2023-11-15 $23.92 $23.92 $23.61 $23.85 $23.85 7,898
2023-11-14 $24.38 $24.38 $23.92 $23.95 $23.95 18,968
2023-11-13 $24.95 $25.00 $24.89 $24.90 $24.90 11,415
2023-11-10 $25.13 $25.14 $24.87 $24.88 $24.88 50,295
2023-11-09 $24.88 $25.17 $24.83 $25.17 $25.17 9,820
2023-11-08 $24.69 $24.91 $24.69 $24.89 $24.89 29,202
2023-11-07 $24.82 $24.82 $24.73 $24.79 $24.79 639
2023-11-06 $24.47 $24.74 $24.47 $24.70 $24.70 8,610
2023-11-03 $24.64 $24.64 $24.34 $24.47 $24.47 4,061
2023-11-02 $25.19 $25.19 $24.92 $24.92 $24.92 21,754
2023-11-01 $25.71 $25.79 $25.46 $25.48 $25.48 88,207
2023-10-31 $25.78 $25.78 $25.61 $25.62 $25.62 4,959
2023-10-30 $25.87 $26.05 $25.83 $25.86 $25.86 8,753
2023-10-27 $25.67 $26.09 $25.67 $26.06 $26.06 17,731
2023-10-26 $25.81 $25.81 $25.62 $25.69 $25.69 16,604
2023-10-25 $25.58 $25.81 $25.58 $25.81 $25.81 9,062
2023-10-24 $25.45 $25.51 $25.30 $25.40 $25.40 49,988
2023-10-23 $25.47 $25.55 $25.25 $25.55 $25.55 2,532
2023-10-20 $25.06 $25.30 $25.02 $25.30 $25.30 8,413
2023-10-19 $24.77 $25.10 $24.64 $25.01 $25.01 17,971
2023-10-18 $24.49 $24.64 $24.45 $24.63 $24.63 5,225
2023-10-17 $24.28 $24.28 $24.10 $24.10 $24.10 287
2023-10-16 $24.52 $24.52 $24.35 $24.36 $24.36 28,066
2023-10-13 $24.55 $24.79 $24.55 $24.78 $24.78 8,072
2023-10-12 $24.48 $24.75 $24.42 $24.62 $24.62 42,180
2023-10-11 $24.20 $24.25 $24.14 $24.15 $24.15 1,423
2023-10-10 $24.34 $24.34 $24.06 $24.21 $24.21 11,899
2023-10-09 $24.69 $24.73 $24.38 $24.44 $24.44 35,160
2023-10-06 $24.90 $24.90 $24.49 $24.61 $24.61 7,837
2023-10-05 $24.71 $24.86 $24.71 $24.80 $24.80 27,792
2023-10-04 $24.88 $25.06 $24.73 $24.75 $24.75 30,548
2023-10-03 $24.57 $24.96 $24.54 $24.89 $24.89 52,294
2023-10-02 $24.27 $24.52 $24.27 $24.47 $24.47 48,674
2023-09-29 $23.86 $24.14 $23.85 $24.14 $24.14 2,401
2023-09-28 $24.36 $24.36 $23.97 $24.05 $24.05 10,092
2023-09-27 $24.34 $24.44 $24.25 $24.30 $24.30 9,089
2023-09-26 $24.20 $24.42 $24.14 $24.42 $24.42 5,172
2023-09-25 $24.33 $24.33 $24.03 $24.03 $24.03 7,872
2023-09-22 $24.13 $24.17 $24.06 $24.17 $24.17 8,106
2023-09-21 $23.83 $24.12 $23.83 $24.12 $24.12 3,861
2023-09-20 $23.52 $23.70 $23.37 $23.70 $23.70 4,640
2023-09-19 $23.77 $23.84 $23.75 $23.79 $23.55 10,680
2023-09-18 $23.77 $23.78 $23.68 $23.74 $23.51 7,840
2023-09-15 $23.58 $23.77 $23.58 $23.71 $23.48 1,204
2023-09-14 $23.55 $23.56 $23.46 $23.46 $23.23 6,826
2023-09-13 $23.64 $23.77 $23.64 $23.76 $23.52 5,975
2023-09-12 $23.56 $23.62 $23.52 $23.59 $23.36 6,796
2023-09-11 $23.56 $23.63 $23.46 $23.62 $23.38 31,455
2023-09-08 $23.57 $23.65 $23.56 $23.63 $23.40 4,513
2023-09-07 $23.48 $23.66 $23.48 $23.58 $23.35 10,378
2023-09-06 $23.29 $23.45 $23.29 $23.38 $23.15 2,239
2023-09-05 $23.23 $23.29 $23.23 $23.29 $23.06 22,224
2023-09-01 $22.80 $22.82 $22.73 $22.76 $22.76 6,840
2023-08-31 $22.89 $22.97 $22.88 $22.97 $22.97 859
2023-08-30 $23.03 $23.03 $22.90 $22.97 $22.97 7,119
2023-08-29 $23.41 $23.41 $23.03 $23.03 $23.03 20,114
2023-08-28 $23.51 $23.51 $23.30 $23.35 $23.35 3,451
2023-08-25 $23.48 $23.70 $23.47 $23.55 $23.55 5,945
2023-08-24 $23.39 $23.59 $23.39 $23.59 $23.59 1,908
2023-08-23 $23.59 $23.59 $23.37 $23.37 $23.37 5,882
2023-08-22 $23.44 $23.65 $23.44 $23.61 $23.61 5,062
2023-08-21 $23.57 $23.65 $23.45 $23.50 $23.50 26,234
2023-08-18 $23.57 $23.58 $23.48 $23.54 $23.54 10,372
2023-08-17 $23.44 $23.58 $23.44 $23.58 $23.58 7,543
2023-08-16 $23.10 $23.27 $22.99 $23.27 $23.27 3,509
2023-08-15 $22.98 $23.05 $22.96 $23.05 $23.05 4,832
2023-08-14 $22.83 $22.96 $22.76 $22.76 $22.76 9,198
2023-08-11 $22.79 $22.83 $22.73 $22.80 $22.80 92,881
2023-08-10 $22.57 $22.77 $22.57 $22.77 $22.77 2,170
2023-08-09 $22.67 $22.78 $22.61 $22.74 $22.74 14,302
2023-08-08 $22.79 $22.80 $22.60 $22.61 $22.61 33,449
2023-08-07 $22.47 $22.47 $22.40 $22.40 $22.40 2,456
2023-08-04 $22.47 $22.59 $22.39 $22.58 $22.58 27,529
2023-08-03 $22.58 $22.69 $22.54 $22.55 $22.55 21,111
2023-08-02 $22.43 $22.53 $22.42 $22.46 $22.46 32,221
2023-08-01 $22.30 $22.34 $22.22 $22.22 $22.22 5,255
2023-07-31 $22.16 $22.23 $22.13 $22.16 $22.16 2,462
2023-07-28 $22.24 $22.26 $22.21 $22.25 $22.25 5,960
2023-07-27 $22.09 $22.48 $22.09 $22.43 $22.43 5,614
2023-07-26 $22.20 $22.20 $22.15 $22.15 $22.15 14,934
2023-07-25 $22.22 $22.25 $22.22 $22.25 $22.25 135
2023-07-24 $22.27 $22.30 $22.20 $22.29 $22.29 2,529
2023-07-21 $22.27 $22.32 $22.21 $22.30 $22.30 4,378
2023-07-20 $22.21 $22.31 $22.21 $22.26 $22.26 19,176
2023-07-19 $22.19 $22.19 $22.07 $22.11 $22.11 15,035
2023-07-18 $22.39 $22.39 $22.17 $22.19 $22.19 111,146
2023-07-17 $22.52 $22.52 $22.39 $22.41 $22.41 6,175
2023-07-14 $22.29 $22.61 $22.29 $22.55 $22.55 32,879
2023-07-13 $22.36 $22.39 $22.32 $22.32 $22.32 12,245
2023-07-12 $22.33 $22.47 $22.33 $22.44 $22.44 52,301
2023-07-11 $22.70 $22.70 $22.59 $22.59 $22.59 7,563
2023-07-10 $22.93 $22.93 $22.86 $22.86 $22.86 25,656
2023-07-07 $23.31 $23.31 $22.97 $23.13 $23.13 5,342
2023-07-06 $23.35 $23.45 $23.34 $23.34 $23.34 21,273
2023-07-05 $23.04 $23.08 $22.97 $23.08 $23.08 6,531
2023-07-03 $22.87 $22.89 $22.84 $22.87 $22.87 12,002
2023-06-30 $22.95 $23.00 $22.90 $22.92 $22.92 5,640
2023-06-29 $23.20 $23.20 $23.09 $23.09 $23.09 5,146
2023-06-28 $23.43 $23.45 $23.38 $23.38 $23.38 1,525
2023-06-27 $23.71 $23.71 $23.32 $23.35 $23.35 33,667
2023-06-26 $23.92 $23.92 $23.66 $23.72 $23.72 14,817
2023-06-23 $23.90 $23.92 $23.76 $23.90 $23.90 5,474
2023-06-22 $23.60 $23.65 $23.59 $23.65 $23.65 5,423
2023-06-21 $23.59 $23.59 $23.45 $23.48 $23.48 3,308
2023-06-20 $23.69 $23.77 $23.68 $23.71 $23.71 30,144
2023-06-16 $23.39 $23.60 $23.39 $23.55 $23.55 3,376
2023-06-15 $23.73 $23.73 $23.44 $23.44 $23.44 2,914
2023-06-14 $23.50 $23.68 $23.46 $23.65 $23.65 14,746
2023-06-13 $23.65 $23.65 $23.47 $23.51 $23.51 4,388
2023-06-12 $23.82 $23.85 $23.71 $23.77 $23.77 3,474
2023-06-09 $23.74 $23.89 $23.74 $23.88 $23.88 2,815
2023-06-08 $23.83 $23.85 $23.74 $23.74 $23.74 21,686
2023-06-07 $23.86 $23.89 $23.60 $23.60 $23.60 76,309
2023-06-06 $24.38 $24.38 $23.96 $23.96 $23.96 30,912
2023-06-05 $24.35 $24.61 $24.35 $24.46 $24.46 9,000
2023-06-02 $24.71 $24.71 $24.22 $24.22 $24.22 186,686
2023-06-01 $25.21 $25.25 $24.98 $25.03 $25.03 8,505
2023-05-31 $24.93 $25.33 $24.93 $25.21 $25.21 22,806
2023-05-30 $24.87 $24.92 $24.81 $24.87 $24.87 5,690
2023-05-26 $25.00 $25.03 $24.79 $24.83 $24.83 16,469
2023-05-25 $25.16 $25.25 $25.05 $25.07 $25.07 5,567
2023-05-24 $24.93 $25.11 $24.93 $25.05 $25.05 5,960
2023-05-23 $24.52 $24.78 $24.47 $24.78 $24.78 11,143
2023-05-22 $24.64 $24.64 $24.48 $24.55 $24.55 4,859
2023-05-19 $24.45 $24.75 $24.45 $24.66 $24.66 19,783
2023-05-18 $24.60 $24.66 $24.42 $24.44 $24.44 17,500
2023-05-17 $24.85 $25.00 $24.62 $24.62 $24.62 15,862
2023-05-16 $24.93 $25.05 $24.93 $25.05 $25.05 9,187
2023-05-15 $24.89 $24.89 $24.66 $24.71 $24.71 11,695
2023-05-12 $24.90 $24.90 $24.90 $24.90 $24.90 175
2023-05-11 $24.91 $24.94 $24.88 $24.88 $24.88 8,335
2023-05-10 $24.62 $24.74 $24.62 $24.71 $24.71 10,992
2023-05-09 $24.81 $24.81 $24.66 $24.73 $24.73 6,647
2023-05-08 $24.46 $24.72 $24.46 $24.66 $24.66 5,553
2023-05-05 $24.69 $24.75 $24.58 $24.58 $24.58 4,121
2023-05-04 $24.89 $25.18 $24.89 $25.08 $25.08 6,238
2023-05-03 $24.57 $24.69 $24.31 $24.69 $24.69 12,266
2023-05-02 $24.39 $24.92 $24.39 $24.62 $24.62 2,788
2023-05-01 $24.28 $24.32 $24.26 $24.28 $24.28 8,695
2023-04-28 $24.28 $24.28 $24.28 $24.28 $24.28 257
2023-04-27 $24.86 $24.86 $24.49 $24.51 $24.51 11,303
2023-04-26 $24.73 $24.92 $24.63 $24.85 $24.85 12,348
2023-04-25 $24.40 $24.64 $24.40 $24.64 $24.64 840
2023-04-24 $24.23 $24.23 $24.18 $24.18 $24.18 4,743
2023-04-21 $24.16 $24.30 $24.16 $24.18 $24.18 776
2023-04-20 $24.09 $24.19 $24.09 $24.16 $24.16 1,470
2023-04-19 $24.22 $24.22 $24.06 $24.06 $24.06 6,069
2023-04-18 $24.05 $24.19 $24.02 $24.09 $24.09 4,922
2023-04-17 $24.14 $24.26 $24.06 $24.06 $24.06 3,009
2023-04-14 $24.12 $24.23 $23.98 $24.23 $24.23 482
2023-04-13 $24.30 $24.30 $24.11 $24.11 $24.11 4,346
2023-04-12 $23.97 $24.27 $23.93 $24.27 $24.27 5,291
2023-04-11 $24.21 $24.24 $24.05 $24.13 $24.13 17,879
2023-04-10 $24.70 $24.70 $24.35 $24.35 $24.35 3,093
2023-04-06 $24.71 $24.71 $24.57 $24.61 $24.61 17,114
2023-04-05 $24.54 $24.71 $24.53 $24.58 $24.58 5,054
2023-04-04 $24.05 $24.47 $24.05 $24.39 $24.39 9,146
2023-04-03 $23.94 $24.12 $23.90 $23.99 $23.99 11,062
2023-03-31 $24.22 $24.22 $23.95 $23.95 $23.95 36,610
2023-03-30 $24.25 $24.40 $24.23 $24.40 $24.40 7,007
2023-03-29 $24.53 $24.59 $24.46 $24.47 $24.47 10,896
2023-03-28 $24.74 $24.83 $24.70 $24.76 $24.76 4,541
2023-03-27 $24.86 $24.98 $24.72 $24.81 $24.81 9,285
2023-03-24 $25.49 $25.60 $25.02 $25.05 $25.05 14,997
2023-03-23 $24.93 $25.41 $24.67 $25.24 $25.24 175,180
2023-03-22 $24.47 $25.09 $24.46 $25.09 $25.09 10,603
2023-03-21 $24.80 $24.80 $24.54 $24.64 $24.49 16,137
2023-03-20 $25.30 $25.30 $24.99 $25.09 $24.93 6,846
2023-03-17 $25.18 $25.60 $25.16 $25.52 $25.36 59,934
2023-03-16 $25.53 $25.61 $24.85 $24.93 $24.77 88,520
2023-03-15 $25.29 $25.61 $25.23 $25.27 $25.11 77,894
2023-03-14 $24.54 $24.96 $24.47 $24.71 $24.71 28,766
2023-03-13 $25.34 $25.35 $24.86 $25.20 $25.20 17,295
2023-03-10 $24.26 $24.90 $24.17 $24.72 $24.72 31,370
2023-03-09 $23.41 $24.05 $23.41 $24.04 $24.04 28,085
2023-03-08 $23.50 $23.59 $23.37 $23.47 $23.47 5,709
2023-03-07 $23.17 $23.50 $23.17 $23.48 $23.48 9,071
2023-03-06 $22.95 $23.20 $22.95 $23.20 $23.20 9,422
2023-03-03 $23.07 $23.08 $22.90 $22.90 $22.90 16,677
2023-03-02 $23.24 $23.24 $23.18 $23.18 $23.18 517
2023-03-01 $23.22 $23.37 $23.22 $23.27 $23.27 24,516
2023-02-28 $23.27 $23.32 $23.15 $23.32 $23.32 8,421
2023-02-27 $23.17 $23.29 $23.11 $23.28 $23.28 14,576
2023-02-24 $23.58 $23.58 $23.31 $23.31 $23.31 27,977
2023-02-23 $23.20 $23.39 $23.09 $23.18 $23.18 18,678
2023-02-22 $23.19 $23.30 $23.15 $23.27 $23.27 3,331
2023-02-21 $23.05 $23.30 $23.05 $23.28 $23.28 16,047
2023-02-17 $22.83 $22.87 $22.72 $22.72 $22.72 5,319
2023-02-16 $22.82 $22.82 $22.51 $22.70 $22.70 4,193
2023-02-15 $22.85 $22.85 $22.53 $22.53 $22.53 871
2023-02-14 $22.70 $22.88 $22.65 $22.65 $22.65 2,688
2023-02-13 $22.90 $22.90 $22.70 $22.70 $22.70 6,873
2023-02-10 $23.10 $23.10 $22.93 $22.95 $22.95 14,371
2023-02-09 $22.63 $23.00 $22.60 $22.99 $22.99 2,621
2023-02-08 $22.52 $22.72 $22.52 $22.71 $22.71 96,779
2023-02-07 $22.65 $22.80 $22.40 $22.42 $22.42 13,517
2023-02-06 $22.52 $22.65 $22.52 $22.59 $22.59 7,273
2023-02-03 $22.39 $22.39 $22.17 $22.34 $22.34 17,811
2023-02-02 $22.29 $22.37 $22.14 $22.22 $22.22 101,800
2023-02-01 $22.75 $22.83 $22.33 $22.49 $22.49 16,239
2023-01-31 $23.30 $23.30 $22.82 $22.82 $22.82 12,931
2023-01-30 $23.33 $23.38 $23.15 $23.37 $23.37 13,510
2023-01-27 $23.23 $23.28 $23.08 $23.10 $23.10 2,972
2023-01-26 $23.42 $23.42 $23.18 $23.18 $23.18 124,520
2023-01-25 $23.68 $23.68 $23.36 $23.36 $23.36 23,030
2023-01-24 $23.49 $23.54 $23.37 $23.41 $23.41 4,822
2023-01-23 $23.57 $23.57 $23.27 $23.33 $23.33 10,435
2023-01-20 $24.00 $24.00 $23.64 $23.64 $23.64 10,424
2023-01-19 $23.92 $24.10 $23.92 $24.00 $24.00 9,164
2023-01-18 $23.39 $23.75 $23.24 $23.75 $23.75 22,718
2023-01-17 $23.44 $23.46 $23.39 $23.45 $23.45 14,681
2023-01-13 $23.65 $23.65 $23.41 $23.41 $23.41 8,949
2023-01-12 $23.63 $23.68 $23.50 $23.52 $23.52 9,729
2023-01-11 $23.93 $23.93 $23.73 $23.73 $23.73 7,046
2023-01-10 $24.27 $24.27 $24.01 $24.01 $24.01 7,859
2023-01-09 $24.08 $24.25 $23.96 $24.25 $24.25 98,986
2023-01-06 $24.70 $24.70 $24.22 $24.22 $24.22 5,171
2023-01-05 $24.72 $24.90 $24.72 $24.84 $24.84 6,040
2023-01-04 $24.72 $24.78 $24.47 $24.59 $24.59 25,904
2023-01-03 $24.67 $24.99 $24.55 $24.96 $24.96 22,472
2022-12-30 $24.84 $25.01 $24.84 $24.85 $24.85 21,726
2022-12-29 $25.07 $25.07 $24.66 $24.73 $24.73 16,052
2022-12-28 $24.93 $25.20 $24.93 $25.20 $25.20 45,198
2022-12-27 $24.75 $24.83 $24.73 $24.78 $24.78 5,159
2022-12-23 $25.01 $25.01 $24.77 $24.77 $24.77 11,510
2022-12-22 $25.08 $25.33 $24.95 $24.95 $24.95 6,544
2022-12-21 $24.85 $24.90 $24.70 $24.77 $24.67 10,582
2022-12-20 $25.39 $25.39 $25.10 $25.20 $25.10 6,151
2022-12-19 $25.10 $25.41 $25.10 $25.36 $25.26 5,485
2022-12-16 $25.07 $25.21 $24.97 $25.03 $24.93 5,095
2022-12-15 $24.57 $24.85 $24.57 $24.78 $24.68 7,608
2022-12-14 $23.95 $24.28 $23.90 $24.22 $24.12 13,302
2022-12-13 $23.59 $24.22 $23.59 $24.11 $24.01 28,950
2022-12-12 $24.52 $24.52 $24.27 $24.27 $24.17 8,817
2022-12-09 $24.31 $24.51 $24.28 $24.51 $24.41 37,397
2022-12-08 $24.30 $24.36 $24.08 $24.28 $24.18 5,618
2022-12-07 $24.49 $24.49 $24.28 $24.41 $24.32 15,636
2022-12-06 $24.17 $24.53 $24.17 $24.40 $24.30 4,838
2022-12-05 $23.65 $24.18 $23.65 $24.12 $24.02 10,900
2022-12-02 $23.78 $23.78 $23.42 $23.53 $23.44 6,767
2022-12-01 $23.39 $23.56 $23.39 $23.54 $23.44 14,260
2022-11-30 $24.09 $24.19 $23.49 $23.49 $23.40 9,217
2022-11-29 $24.13 $24.13 $24.04 $24.04 $23.94 1,803
2022-11-28 $23.84 $24.11 $23.81 $24.11 $24.01 10,904
2022-11-25 $23.75 $23.75 $23.64 $23.67 $23.58 3,342
2022-11-23 $23.76 $23.81 $23.68 $23.76 $23.67 9,925
2022-11-22 $24.06 $24.06 $23.76 $23.76 $23.67 22,640
2022-11-21 $24.17 $24.21 $24.16 $24.17 $24.07 14,830
2022-11-18 $24.08 $24.13 $24.08 $24.13 $24.13 1,900
2022-11-17 $24.39 $24.39 $24.30 $24.30 $24.30 809
2022-11-16 $23.99 $24.14 $23.99 $24.12 $24.12 10,013
2022-11-15 $23.71 $23.93 $23.57 $23.76 $23.76 59,415
2022-11-14 $23.99 $24.13 $23.80 $24.13 $24.13 11,090
2022-11-11 $23.94 $23.97 $23.70 $23.89 $23.89 11,701
2022-11-10 $24.52 $24.52 $24.02 $24.05 $24.05 24,503
2022-11-09 $25.20 $25.54 $25.12 $25.51 $25.51 10,716
2022-11-08 $25.11 $25.18 $24.70 $24.98 $24.98 20,402
2022-11-07 $25.05 $25.28 $24.99 $25.01 $25.01 18,407
2022-11-04 $25.31 $25.56 $25.06 $25.23 $25.23 24,754
2022-11-03 $25.91 $26.09 $25.49 $25.66 $25.66 14,698
2022-11-02 $24.93 $25.60 $24.73 $25.57 $25.57 67,964
2022-11-01 $24.70 $25.00 $24.70 $24.87 $24.87 26,912
2022-10-31 $25.01 $25.05 $24.82 $24.94 $24.94 21,696
2022-10-28 $25.31 $25.36 $24.92 $24.94 $24.94 14,859
2022-10-27 $25.23 $25.40 $25.07 $25.38 $25.38 19,170
2022-10-26 $25.37 $25.39 $25.00 $25.38 $25.38 6,564
2022-10-25 $26.06 $26.06 $25.42 $25.45 $25.45 125,815
2022-10-24 $26.28 $26.29 $26.05 $26.11 $26.11 10,841
2022-10-21 $26.81 $27.01 $26.23 $26.28 $26.28 26,496
2022-10-20 $26.53 $26.87 $26.21 $26.81 $26.81 28,267
2022-10-19 $26.14 $26.63 $26.12 $26.40 $26.40 11,663
2022-10-18 $25.79 $26.14 $25.69 $25.96 $25.96 16,613
2022-10-17 $26.50 $26.50 $26.25 $26.33 $26.33 30,014
2022-10-14 $26.21 $27.09 $26.12 $27.09 $27.09 30,544
2022-10-13 $27.55 $27.74 $26.34 $26.42 $26.42 15,717
2022-10-12 $26.92 $27.09 $26.86 $27.01 $27.01 28,837
2022-10-11 $27.06 $27.23 $26.57 $26.87 $26.87 32,418
2022-10-10 $26.85 $27.10 $26.75 $26.90 $26.90 28,250
2022-10-07 $26.37 $26.93 $26.37 $26.83 $26.83 36,315
2022-10-06 $26.08 $26.24 $26.05 $26.18 $26.18 11,209
2022-10-05 $26.22 $26.37 $25.89 $26.00 $26.00 15,319
2022-10-04 $26.42 $26.42 $25.83 $25.84 $25.84 38,844
2022-10-03 $27.30 $27.46 $26.73 $26.88 $26.88 23,597
2022-09-30 $27.62 $27.72 $27.08 $27.68 $27.68 14,939
2022-09-29 $27.30 $27.76 $27.30 $27.50 $27.50 37,111
2022-09-28 $27.50 $27.50 $26.86 $26.92 $26.92 28,125
2022-09-27 $27.36 $27.93 $27.26 $27.68 $27.68 42,213
2022-09-26 $27.49 $27.79 $27.18 $27.70 $27.70 72,192
2022-09-23 $27.15 $27.58 $27.07 $27.27 $27.27 103,845
2022-09-22 $26.13 $26.71 $26.09 $26.70 $26.70 14,450
2022-09-21 $25.67 $26.12 $25.40 $26.12 $26.12 18,126
2022-09-20 $25.74 $25.92 $25.70 $25.81 $25.81 26,264
2022-09-19 $25.99 $25.99 $25.37 $25.37 $25.37 10,062
2022-09-16 $25.65 $25.90 $25.65 $25.67 $25.67 34,981
2022-09-15 $25.32 $25.42 $24.96 $25.34 $25.34 64,829
2022-09-14 $25.16 $25.37 $25.15 $25.22 $25.22 12,224
2022-09-13 $24.87 $25.25 $24.84 $25.17 $25.17 31,441
2022-09-12 $24.43 $24.43 $24.15 $24.27 $24.27 13,238
2022-09-09 $24.76 $24.80 $24.47 $24.51 $24.51 23,911
2022-09-08 $25.41 $25.43 $24.98 $24.98 $24.98 17,137
2022-09-07 $25.83 $25.83 $25.18 $25.19 $25.19 22,102
2022-09-06 $25.95 $25.95 $25.69 $25.82 $25.82 8,013
2022-09-02 $25.25 $25.68 $25.13 $25.62 $25.62 47,280
2022-09-01 $25.39 $25.72 $25.39 $25.41 $25.41 33,265
2022-08-31 $25.02 $25.25 $24.89 $25.19 $25.19 18,747
2022-08-30 $24.70 $25.12 $24.66 $25.02 $25.02 32,553
2022-08-29 $24.74 $24.77 $24.52 $24.69 $24.69 11,085
2022-08-26 $23.84 $24.53 $23.84 $24.51 $24.51 20,814
2022-08-25 $23.91 $24.00 $23.83 $23.83 $23.83 6,554
2022-08-24 $24.38 $24.38 $24.17 $24.20 $24.20 5,164
2022-08-23 $24.34 $24.35 $24.11 $24.34 $24.34 7,006
2022-08-22 $24.19 $24.37 $24.16 $24.35 $24.35 16,734
2022-08-19 $23.66 $23.87 $23.66 $23.80 $23.80 8,380
2022-08-18 $23.54 $23.58 $23.43 $23.46 $23.46 9,281
2022-08-17 $23.49 $23.73 $23.49 $23.62 $23.62 5,588
2022-08-16 $23.43 $23.45 $23.20 $23.30 $23.30 98,100
2022-08-15 $23.62 $23.62 $23.43 $23.44 $23.44 17,709
2022-08-12 $23.72 $23.72 $23.50 $23.50 $23.50 3,103
2022-08-11 $23.82 $23.85 $23.61 $23.81 $23.81 9,539
2022-08-10 $24.15 $24.17 $23.94 $23.97 $23.97 15,555
2022-08-09 $24.59 $24.65 $24.59 $24.62 $24.62 27,444
2022-08-08 $24.24 $24.41 $24.15 $24.36 $24.36 10,164
2022-08-05 $24.68 $24.72 $24.50 $24.53 $24.53 25,129
2022-08-04 $24.56 $24.66 $24.56 $24.66 $24.66 1,538
2022-08-03 $24.57 $24.64 $24.42 $24.49 $24.49 31,836
2022-08-02 $24.55 $24.69 $24.46 $24.68 $24.68 14,700
2022-08-01 $24.56 $24.65 $24.35 $24.43 $24.43 40,986
2022-07-29 $24.68 $24.75 $24.37 $24.43 $24.43 33,105
2022-07-28 $25.02 $25.28 $24.77 $24.77 $24.77 29,375
2022-07-27 $25.48 $25.54 $25.07 $25.17 $25.17 35,758
2022-07-26 $25.63 $25.73 $25.62 $25.63 $25.63 23,889
2022-07-25 $25.51 $25.78 $25.46 $25.48 $25.48 55,754
2022-07-22 $25.36 $25.81 $25.32 $25.64 $25.64 14,928
2022-07-21 $25.78 $25.78 $25.44 $25.44 $25.44 24,889
2022-07-20 $25.93 $25.93 $25.60 $25.63 $25.63 34,403
2022-07-19 $26.57 $26.57 $25.87 $25.88 $25.88 58,726
2022-07-18 $26.40 $26.79 $26.37 $26.76 $26.76 3,644
2022-07-15 $26.90 $26.93 $26.71 $26.73 $26.73 98,847
2022-07-14 $27.43 $27.60 $27.22 $27.25 $27.25 159,482
2022-07-13 $27.28 $27.28 $26.85 $26.92 $26.92 19,414
2022-07-12 $26.99 $26.99 $26.62 $26.88 $26.88 3,415
2022-07-11 $26.73 $26.87 $26.73 $26.85 $26.85 4,139
2022-07-08 $26.56 $26.70 $26.36 $26.52 $26.52 8,327
2022-07-07 $26.80 $26.80 $26.39 $26.44 $26.44 72,436
2022-07-06 $26.94 $27.22 $26.85 $27.03 $27.03 9,867
2022-07-05 $27.25 $27.62 $26.87 $26.87 $26.87 38,776
2022-07-01 $27.25 $27.27 $26.79 $26.85 $26.85 23,633
2022-06-30 $27.29 $27.50 $26.87 $27.16 $27.16 30,078
2022-06-29 $26.90 $27.10 $26.87 $26.90 $26.90 14,868
2022-06-28 $26.14 $26.68 $26.00 $26.67 $26.67 6,431
2022-06-27 $26.31 $26.50 $26.23 $26.33 $26.33 5,148
2022-06-24 $27.07 $27.07 $26.40 $26.43 $26.43 25,766
2022-06-23 $27.43 $27.73 $27.35 $27.37 $27.37 23,840
2022-06-22 $27.91 $27.91 $27.37 $27.50 $27.50 26,427
2022-06-21 $27.48 $27.56 $27.22 $27.44 $27.44 58,114
2022-06-17 $27.93 $28.11 $27.55 $27.78 $27.78 33,153
2022-06-16 $27.43 $28.18 $27.40 $28.05 $28.05 61,924
2022-06-15 $26.79 $27.00 $26.47 $26.76 $26.76 16,494
2022-06-14 $26.90 $27.34 $26.79 $27.08 $27.08 48,161
2022-06-13 $26.54 $27.08 $26.42 $26.96 $26.96 44,587
2022-06-10 $25.58 $25.84 $25.48 $25.76 $25.76 12,558
2022-06-09 $24.72 $25.14 $24.72 $25.13 $25.13 6,883
2022-06-08 $24.59 $24.66 $24.57 $24.63 $24.63 10,523
2022-06-07 $24.71 $24.71 $24.19 $24.19 $24.19 12,181
2022-06-06 $24.40 $24.58 $24.40 $24.50 $24.50 18,241
2022-06-03 $24.53 $24.71 $24.53 $24.64 $24.64 22,499
2022-06-02 $24.87 $24.87 $24.38 $24.38 $24.38 20,588
2022-06-01 $24.58 $25.21 $24.58 $24.88 $24.88 26,504
2022-05-31 $24.64 $24.87 $24.60 $24.72 $24.72 7,498
2022-05-27 $24.92 $24.92 $24.50 $24.50 $24.50 14,692
2022-05-26 $25.42 $25.42 $24.99 $25.07 $25.07 26,146
2022-05-25 $26.31 $26.31 $25.58 $25.66 $25.66 14,006
2022-05-24 $26.11 $26.53 $26.03 $26.20 $26.20 22,538
2022-05-23 $25.90 $26.08 $25.77 $25.92 $25.92 14,969
2022-05-20 $25.88 $26.65 $25.88 $26.16 $26.16 29,101
2022-05-19 $26.11 $26.24 $25.76 $26.07 $26.07 68,122
2022-05-18 $25.34 $26.10 $25.34 $26.03 $26.03 23,155
2022-05-17 $25.38 $25.56 $25.08 $25.08 $25.08 32,014
2022-05-16 $25.75 $25.86 $25.68 $25.86 $25.86 12,539
2022-05-13 $25.82 $25.91 $25.55 $25.71 $25.71 24,140
2022-05-12 $26.82 $26.90 $26.35 $26.39 $26.39 54,817
2022-05-11 $26.24 $26.66 $25.75 $26.65 $26.65 42,560
2022-05-10 $25.76 $26.60 $25.76 $26.20 $26.20 35,815
2022-05-09 $25.61 $26.17 $25.55 $26.09 $26.09 88,711
2022-05-06 $25.23 $25.55 $25.00 $25.26 $25.26 16,712
2022-05-05 $24.64 $25.09 $24.64 $24.93 $24.93 22,256
2022-05-04 $24.64 $24.84 $24.02 $24.04 $24.04 19,012
2022-05-03 $24.91 $24.98 $24.63 $24.71 $24.71 56,637
2022-05-02 $25.14 $25.52 $24.87 $24.96 $24.96 18,028
2022-04-29 $24.50 $25.14 $24.37 $25.14 $25.14 20,410
2022-04-28 $24.63 $25.11 $24.39 $24.48 $24.48 14,529
2022-04-27 $24.91 $24.99 $24.68 $24.91 $24.91 18,532
2022-04-26 $24.43 $24.92 $24.42 $24.92 $24.92 7,769
2022-04-25 $24.60 $24.84 $24.30 $24.30 $24.30 11,855
2022-04-22 $23.91 $24.37 $23.91 $24.36 $24.36 4,574
2022-04-21 $23.10 $23.80 $23.10 $23.75 $23.75 5,516
2022-04-20 $23.42 $23.42 $23.21 $23.32 $23.32 14,165
2022-04-19 $23.67 $23.67 $23.48 $23.51 $23.51 6,616
2022-04-18 $23.96 $24.13 $23.96 $24.05 $24.05 7,486
2022-04-14 $23.88 $23.98 $23.81 $23.98 $23.98 6,292
2022-04-13 $23.98 $24.00 $23.86 $23.86 $23.86 4,855
2022-04-12 $23.98 $24.31 $23.83 $24.24 $24.24 14,202
2022-04-11 $24.19 $24.23 $23.91 $24.22 $24.22 13,739
2022-04-08 $24.20 $24.20 $23.95 $24.12 $24.12 4,680
2022-04-07 $24.16 $24.40 $23.98 $24.09 $24.09 8,737
2022-04-06 $23.96 $24.16 $23.96 $24.04 $24.04 10,181
2022-04-05 $23.59 $23.80 $23.58 $23.78 $23.78 4,486
2022-04-04 $23.32 $23.43 $23.31 $23.34 $23.34 4,054
2022-04-01 $23.21 $23.46 $23.21 $23.30 $23.30 4,251
2022-03-31 $23.08 $23.42 $23.08 $23.42 $23.42 1,768
2022-03-30 $22.82 $23.23 $22.82 $23.14 $23.14 6,285
2022-03-29 $23.13 $23.13 $22.72 $22.80 $22.80 12,621
2022-03-28 $23.44 $23.57 $23.26 $23.26 $23.26 5,562
2022-03-25 $23.45 $23.50 $23.33 $23.33 $23.33 11,628
2022-03-24 $23.75 $23.75 $23.50 $23.50 $23.50 6,037
2022-03-23 $23.40 $23.75 $23.40 $23.75 $23.75 13,970
2022-03-22 $23.35 $23.39 $23.17 $23.34 $23.34 8,997
2022-03-21 $23.32 $23.61 $23.21 $23.49 $23.49 20,253
2022-03-18 $23.77 $23.77 $23.37 $23.37 $23.37 42,327
2022-03-17 $23.85 $23.93 $23.59 $23.60 $23.60 55,707
2022-03-16 $24.18 $24.43 $23.82 $23.82 $23.82 90,682
2022-03-15 $24.77 $24.83 $24.51 $24.52 $24.52 46,545
2022-03-14 $24.70 $24.99 $24.49 $24.91 $24.91 23,022
2022-03-11 $24.39 $24.69 $24.28 $24.69 $24.69 32,849
2022-03-10 $24.70 $24.77 $24.39 $24.44 $24.44 38,071
2022-03-09 $24.73 $24.73 $24.33 $24.45 $24.45 60,025
2022-03-08 $25.14 $25.36 $24.61 $25.16 $25.16 116,182
2022-03-07 $24.30 $25.24 $24.30 $25.24 $25.24 74,227
2022-03-04 $24.16 $24.54 $24.16 $24.32 $24.32 54,453
2022-03-03 $23.70 $24.07 $23.68 $23.97 $23.97 39,733
2022-03-02 $24.22 $24.22 $23.65 $23.76 $23.76 32,575
2022-03-01 $24.00 $24.57 $24.00 $24.41 $24.41 41,737
2022-02-28 $24.22 $24.22 $23.86 $23.94 $23.94 24,460
2022-02-25 $24.52 $24.64 $23.94 $23.96 $23.96 24,144
2022-02-24 $25.71 $25.71 $24.60 $24.65 $24.65 40,266
2022-02-23 $24.46 $25.03 $24.43 $25.01 $25.01 32,542
2022-02-22 $24.38 $24.69 $24.21 $24.57 $24.57 16,272
2022-02-18 $24.15 $24.30 $23.93 $24.25 $24.25 24,104
2022-02-17 $23.84 $24.15 $23.79 $24.13 $24.13 33,119
2022-02-16 $23.78 $23.83 $23.58 $23.63 $23.63 9,358
2022-02-15 $23.93 $23.93 $23.70 $23.71 $23.71 15,278
2022-02-14 $24.17 $24.38 $24.07 $24.24 $24.24 50,618
2022-02-11 $23.83 $24.25 $23.79 $24.16 $24.16 30,815
2022-02-10 $23.83 $23.95 $23.34 $23.84 $23.84 26,828
2022-02-09 $23.68 $23.70 $23.50 $23.51 $23.51 98,681
2022-02-08 $24.16 $24.16 $23.96 $23.96 $23.96 14,057
2022-02-07 $24.36 $24.46 $24.27 $24.40 $24.40 10,787
2022-02-04 $24.50 $24.72 $24.23 $24.42 $24.42 15,829
2022-02-03 $24.29 $24.46 $24.14 $24.45 $24.45 9,802
2022-02-02 $24.05 $24.20 $23.96 $24.08 $24.08 11,901
2022-02-01 $24.23 $24.53 $24.04 $24.08 $24.08 143,998
2022-01-31 $24.99 $24.99 $24.30 $24.30 $24.30 22,742
2022-01-28 $25.32 $25.60 $24.90 $24.90 $24.90 12,980
2022-01-27 $24.77 $25.37 $24.50 $25.35 $25.35 93,829
2022-01-26 $24.40 $25.20 $24.22 $24.97 $24.97 20,725
2022-01-25 $24.65 $25.13 $24.55 $24.71 $24.71 5,827
2022-01-24 $25.14 $25.43 $24.25 $24.30 $24.30 107,506
2022-01-21 $24.40 $24.74 $24.24 $24.73 $24.73 30,491
2022-01-20 $23.79 $24.35 $23.52 $24.35 $24.35 18,181
2022-01-19 $23.52 $23.90 $23.52 $23.90 $23.90 12,492
2022-01-18 $23.46 $23.63 $23.40 $23.60 $23.60 13,965
2022-01-14 $23.32 $23.42 $23.11 $23.12 $23.12 24,124
2022-01-13 $22.86 $23.03 $22.86 $23.03 $23.03 4,824
2022-01-12 $23.04 $23.07 $22.93 $22.94 $22.94 7,452
2022-01-11 $23.28 $23.29 $22.92 $22.93 $22.93 6,306
2022-01-10 $23.14 $23.38 $23.12 $23.12 $23.12 13,642
2022-01-07 $22.94 $23.02 $22.90 $23.02 $23.02 4,184
2022-01-06 $22.91 $22.91 $22.74 $22.88 $22.88 6,190
2022-01-05 $22.44 $22.95 $22.41 $22.95 $22.95 4,328
2022-01-04 $22.41 $22.50 $22.40 $22.45 $22.45 4,479
2022-01-03 $22.60 $22.71 $22.60 $22.60 $22.60 659
2021-12-31 $22.69 $22.69 $22.55 $22.63 $22.63 11,805
2021-12-30 $22.54 $22.68 $22.49 $22.68 $22.68 1,646
2021-12-29 $22.68 $22.68 $22.59 $22.61 $22.61 1,820
2021-12-28 $22.71 $22.75 $22.62 $22.75 $22.75 2,510
2021-12-27 $22.90 $22.90 $22.73 $22.73 $22.73 8,797
2021-12-23 $23.17 $23.17 $22.99 $23.07 $23.07 8,008
2021-12-22 $23.29 $23.29 $23.20 $23.20 $23.20 8,934
2021-12-21 $23.80 $23.80 $23.43 $23.43 $23.43 3,828
2021-12-20 $24.31 $24.36 $24.02 $24.04 $24.04 13,406
2021-12-17 $23.85 $23.85 $23.47 $23.63 $23.63 3,519
2021-12-16 $23.16 $23.68 $23.16 $23.63 $23.63 3,609
2021-12-15 $23.60 $23.75 $23.33 $23.33 $23.33 5,445
2021-12-14 $23.53 $23.61 $23.40 $23.59 $23.59 6,699
2021-12-13 $23.26 $23.52 $23.26 $23.47 $23.47 10,511
2021-12-10 $23.23 $23.27 $23.14 $23.25 $23.25 8,376
2021-12-09 $23.01 $23.24 $23.00 $23.24 $23.24 2,797
2021-12-08 $22.98 $22.98 $22.90 $22.94 $22.94 2,974
2021-12-07 $23.15 $23.15 $22.93 $23.05 $23.05 5,961
2021-12-06 $23.68 $23.68 $23.31 $23.45 $23.45 11,310
2021-12-03 $23.58 $24.09 $23.58 $23.94 $23.94 6,619
2021-12-02 $24.20 $24.20 $23.60 $23.68 $23.68 2,255
2021-12-01 $23.58 $24.25 $23.31 $24.25 $24.25 17,164
2021-11-30 $23.48 $23.97 $23.48 $23.91 $23.91 6,479
2021-11-29 $22.98 $23.38 $22.98 $23.28 $23.28 2,012
2021-11-26 $23.26 $23.51 $23.17 $23.33 $23.33 23,368
2021-11-24 $22.62 $22.65 $22.61 $22.61 $22.61 759
2021-11-23 $22.63 $22.71 $22.56 $22.59 $22.59 428
2021-11-22 $22.48 $22.57 $22.45 $22.57 $22.57 1,480
2021-11-19 $22.63 $22.68 $22.52 $22.63 $22.63 2,717
2021-11-18 $22.52 $22.56 $22.51 $22.52 $22.52 2,259
2021-11-17 $22.50 $22.54 $22.47 $22.47 $22.47 1,908
2021-11-16 $22.29 $22.31 $22.24 $22.31 $22.31 500
2021-11-15 $22.29 $22.35 $22.29 $22.35 $22.35 710
2021-11-12 $22.40 $22.41 $22.39 $22.39 $22.39 2,478
2021-11-11 $22.43 $22.50 $22.43 $22.46 $22.46 821
2021-11-10 $22.55 $22.64 $22.55 $22.58 $22.58 1,562
2021-11-09 $22.38 $22.40 $22.38 $22.39 $22.39 8,536
2021-11-08 $22.29 $22.38 $22.29 $22.37 $22.37 3,731
2021-11-05 $22.40 $22.47 $22.31 $22.38 $22.38 9,047
2021-11-04 $22.45 $22.60 $22.34 $22.57 $22.57 19,489
2021-11-03 $22.72 $22.72 $22.43 $22.51 $22.51 15,177
2021-11-02 $22.82 $22.82 $22.75 $22.77 $22.77 15,975
2021-11-01 $23.08 $23.08 $22.79 $22.79 $22.79 2,088
2021-10-29 $23.20 $23.29 $23.20 $23.29 $23.29 1,946
2021-10-28 $23.58 $23.58 $23.31 $23.31 $23.31 2,501
2021-10-27 $23.53 $23.67 $23.52 $23.67 $23.67 691
2021-10-26 $23.07 $23.31 $23.07 $23.31 $23.31 1,304
2021-10-25 $23.14 $23.19 $23.14 $23.19 $23.19 576
2021-10-22 $23.25 $23.31 $23.18 $23.28 $23.28 8,863
2021-10-21 $23.38 $23.38 $23.32 $23.32 $23.32 1,756
2021-10-20 $23.44 $23.44 $23.39 $23.41 $23.41 9,622
2021-10-19 $23.53 $23.58 $23.53 $23.58 $23.58 4,596
2021-10-18 $23.65 $23.65 $23.65 $23.65 $23.65 380
2021-10-15 $23.59 $23.70 $23.47 $23.70 $23.70 6,393
2021-10-14 $23.89 $23.89 $23.73 $23.75 $23.75 4,746
2021-10-13 $24.38 $24.38 $24.11 $24.14 $24.14 2,511
2021-10-12 $24.13 $24.25 $24.13 $24.23 $24.23 820
2021-10-11 $24.17 $24.36 $24.04 $24.36 $24.36 6,259
2021-10-08 $24.11 $24.24 $24.11 $24.24 $24.24 3,404
2021-10-07 $24.25 $24.25 $23.95 $24.10 $24.10 8,228
2021-10-06 $24.60 $24.84 $24.45 $24.45 $24.45 19,014
2021-10-05 $24.41 $24.41 $24.36 $24.41 $24.41 19,787
2021-10-04 $24.40 $24.54 $24.22 $24.46 $24.46 113,708
2021-10-01 $24.64 $24.80 $24.19 $24.32 $24.32 16,158
2021-09-30 $24.22 $24.69 $24.22 $24.69 $24.69 24,046
2021-09-29 $24.39 $24.39 $24.28 $24.34 $24.34 252,029
2021-09-28 $24.29 $24.36 $24.20 $24.36 $24.36 19,420
2021-09-27 $23.98 $24.00 $23.90 $24.00 $24.00 2,614
2021-09-24 $24.25 $24.34 $24.15 $24.21 $24.21 1,162
2021-09-23 $24.35 $24.35 $24.05 $24.19 $24.19 21,678
2021-09-22 $24.77 $24.77 $24.44 $24.53 $24.53 18,001
2021-09-21 $24.89 $24.93 $24.77 $24.84 $24.84 17,745
2021-09-20 $24.88 $25.13 $24.80 $24.81 $24.81 41,910
2021-09-17 $24.28 $24.44 $24.25 $24.44 $24.44 14,291
2021-09-16 $24.26 $24.34 $24.17 $24.25 $24.25 63,364
2021-09-15 $24.40 $24.40 $24.22 $24.24 $24.24 4,945
2021-09-14 $24.18 $24.50 $24.18 $24.50 $24.50 7,474
2021-09-13 $24.25 $24.26 $24.22 $24.22 $24.22 11,255
2021-09-10 $24.10 $24.37 $24.10 $24.37 $24.37 2,475
2021-09-09 $24.06 $24.14 $23.99 $24.14 $24.14 7,679
2021-09-08 $24.09 $24.15 $24.02 $24.10 $24.10 1,018
2021-09-07 $23.74 $24.00 $23.74 $24.00 $24.00 2,333
2021-09-03 $23.70 $23.75 $23.70 $23.73 $23.73 701
2021-09-02 $23.64 $23.64 $23.59 $23.63 $23.63 2,181
2021-09-01 $23.73 $23.94 $23.73 $23.75 $23.75 5,757
2021-08-31 $23.78 $23.81 $23.76 $23.80 $23.80 2,716
2021-08-30 $23.66 $23.75 $23.66 $23.75 $23.75 337
2021-08-27 $23.73 $23.73 $23.65 $23.71 $23.71 1,183
2021-08-26 $24.06 $24.14 $24.05 $24.14 $24.14 1,754
2021-08-25 $24.00 $24.00 $23.81 $23.92 $23.92 2,184
2021-08-24 $24.25 $24.25 $24.03 $24.07 $24.07 1,306
2021-08-23 $24.41 $24.41 $24.28 $24.30 $24.30 2,949
2021-08-20 $24.81 $24.81 $24.53 $24.53 $24.53 1,400
2021-08-19 $24.65 $24.90 $24.65 $24.83 $24.83 4,434
2021-08-18 $24.48 $24.60 $24.40 $24.60 $24.60 759
2021-08-17 $24.30 $24.50 $24.28 $24.38 $24.38 4,946
2021-08-16 $24.18 $24.29 $24.10 $24.10 $24.10 1,102
2021-08-13 $24.05 $24.05 $24.03 $24.03 $24.03 770
2021-08-12 $24.00 $24.10 $23.94 $23.99 $23.99 1,480
2021-08-11 $24.12 $24.25 $23.95 $23.95 $23.95 7,118
2021-08-10 $24.15 $24.15 $24.15 $24.15 $24.15 527
2021-08-09 $24.23 $24.36 $24.16 $24.23 $24.23 2,985
2021-08-06 $24.19 $24.21 $24.16 $24.17 $24.17 574
2021-08-05 $24.46 $24.46 $24.27 $24.27 $24.27 1,268
2021-08-04 $24.37 $24.51 $24.26 $24.51 $24.51 3,221
2021-08-03 $24.35 $24.57 $24.26 $24.26 $24.26 2,740
2021-08-02 $24.22 $24.42 $24.04 $24.41 $24.41 5,858
2021-07-30 $24.29 $24.36 $24.17 $24.32 $24.32 1,097
2021-07-29 $24.22 $24.28 $24.15 $24.28 $24.28 2,168
2021-07-28 $24.65 $24.65 $24.53 $24.53 $24.53 519
2021-07-27 $24.71 $24.88 $24.71 $24.71 $24.71 2,985
2021-07-26 $24.59 $24.61 $24.52 $24.57 $24.57 4,322
2021-07-23 $24.67 $24.85 $24.60 $24.60 $24.60 2,745
2021-07-22 $24.64 $24.81 $24.64 $24.81 $24.81 1,200
2021-07-21 $24.66 $24.69 $24.53 $24.58 $24.58 13,225
2021-07-20 $25.51 $25.51 $24.80 $24.88 $24.88 13,691
2021-07-19 $25.62 $25.83 $25.44 $25.61 $25.61 20,296
2021-07-16 $24.99 $25.20 $24.88 $25.19 $25.19 7,634
2021-07-15 $24.97 $25.03 $24.86 $24.89 $24.89 7,025
2021-07-14 $24.59 $24.81 $24.44 $24.81 $24.81 674
2021-07-13 $24.52 $24.67 $24.49 $24.67 $24.67 31,809
2021-07-12 $24.53 $24.53 $24.31 $24.31 $24.31 308
2021-07-09 $24.50 $24.50 $24.37 $24.37 $24.37 1,548
2021-07-08 $25.04 $25.05 $24.83 $24.94 $24.94 5,515
2021-07-07 $24.61 $24.61 $24.59 $24.59 $24.59 850
2021-07-06 $24.28 $24.74 $24.28 $24.62 $24.62 2,156
2021-07-02 $24.20 $24.37 $24.20 $24.37 $24.37 205
2021-07-01 $24.29 $24.29 $24.29 $24.29 $24.29 4,732
2021-06-30 $24.55 $24.55 $24.48 $24.48 $24.48 998
2021-06-29 $24.46 $24.52 $24.46 $24.52 $24.52 1,733
2021-06-28 $24.46 $24.47 $24.46 $24.47 $24.47 3,166
2021-06-25 $24.39 $24.39 $24.22 $24.22 $24.22 3,300
2021-06-24 $24.56 $24.56 $24.46 $24.47 $24.47 742
2021-06-23 $24.67 $24.69 $24.59 $24.69 $24.69 1,314
2021-06-22 $24.70 $24.72 $24.70 $24.71 $24.71 22,004
2021-06-21 $25.03 $25.04 $24.71 $24.73 $24.73 11,406
2021-06-18 $25.15 $25.34 $25.06 $25.34 $25.34 18,709
2021-06-17 $24.85 $24.85 $24.84 $24.85 $24.85 3,381
2021-06-16 $24.44 $24.46 $24.44 $24.46 $24.46 26,090
2021-06-15 $24.22 $24.30 $24.22 $24.30 $24.30 587
2021-06-14 $24.06 $24.29 $24.06 $24.29 $24.29 149
2021-06-11 $24.08 $24.08 $24.08 $24.08 $24.08 1,925
2021-06-10 $24.19 $24.25 $24.19 $24.25 $24.25 3,291
2021-06-09 $24.24 $24.24 $24.24 $24.24 $24.24 130
2021-06-08 $24.35 $24.35 $24.07 $24.08 $24.08 2,947
2021-06-07 $24.25 $24.32 $24.25 $24.32 $24.32 966
2021-06-04 $24.35 $24.41 $24.27 $24.29 $24.29 7,595
2021-06-03 $24.38 $24.56 $24.36 $24.41 $24.41 7,163
2021-06-02 $24.24 $24.33 $24.24 $24.30 $24.30 2,148
2021-06-01 $24.14 $24.18 $24.13 $24.16 $24.16 7,047
2021-05-28 $24.34 $24.34 $24.29 $24.30 $24.30 1,218
2021-05-27 $24.35 $24.35 $24.31 $24.31 $24.31 2,742
2021-05-26 $24.51 $24.51 $24.48 $24.50 $24.50 2,050
2021-05-25 $24.39 $24.71 $24.39 $24.71 $24.71 2,451
2021-05-24 $24.55 $24.55 $24.51 $24.54 $24.54 2,753
2021-05-21 $24.71 $24.71 $24.66 $24.66 $24.66 1,791
2021-05-20 $24.77 $24.89 $24.73 $24.73 $24.73 9,086
2021-05-19 $24.91 $24.91 $24.84 $24.84 $24.84 220
2021-05-18 $24.49 $24.64 $24.49 $24.64 $24.64 1,389
2021-05-17 $24.61 $24.61 $24.41 $24.41 $24.41 119
2021-05-14 $24.65 $24.65 $24.38 $24.38 $24.38 1,615
2021-05-13 $24.97 $25.08 $24.80 $24.80 $24.80 8,334
2021-05-12 $24.58 $25.28 $24.58 $25.26 $25.26 7,270
2021-05-11 $24.60 $24.76 $24.42 $24.52 $24.52 3,837
2021-05-10 $24.02 $24.28 $24.00 $24.28 $24.28 5,375
2021-05-07 $24.36 $24.36 $24.02 $24.02 $24.02 1,251
2021-05-06 $24.37 $24.60 $24.31 $24.31 $24.31 16,339
2021-05-05 $24.38 $24.45 $24.38 $24.41 $24.41 6,116
2021-05-04 $24.41 $24.52 $24.38 $24.38 $24.38 3,409
2021-05-03 $24.29 $24.29 $24.20 $24.29 $24.29 770
2021-04-30 $24.24 $24.45 $24.23 $24.42 $24.42 9,807
2021-04-29 $23.94 $24.28 $23.94 $24.12 $24.12 1,553
2021-04-28 $24.10 $24.14 $24.10 $24.12 $24.12 3,738
2021-04-27 $24.17 $24.17 $24.07 $24.10 $24.10 1,886
2021-04-26 $24.11 $24.15 $24.09 $24.15 $24.15 1,604
2021-04-23 $24.25 $24.25 $24.25 $24.25 $24.25 145
2021-04-22 $24.61 $24.71 $24.58 $24.66 $24.66 10,846
2021-04-21 $24.89 $24.89 $24.57 $24.57 $24.57 3,792
2021-04-20 $25.03 $25.14 $24.98 $24.99 $24.99 4,329
2021-04-19 $24.62 $24.75 $24.62 $24.65 $24.65 12,135
2021-04-16 $24.50 $24.50 $24.48 $24.48 $24.48 12,278
2021-04-15 $24.76 $24.82 $24.71 $24.71 $24.71 1,613
2021-04-14 $24.91 $24.91 $24.71 $24.90 $24.90 9,944
2021-04-13 $25.04 $25.09 $25.00 $25.00 $25.00 2,472
2021-04-12 $24.96 $25.05 $24.90 $24.90 $24.90 3,543
2021-04-09 $25.15 $25.15 $24.99 $25.00 $25.00 35,471
2021-04-08 $25.16 $25.16 $25.11 $25.11 $25.11 2,298
2021-04-07 $25.01 $25.26 $25.01 $25.21 $25.21 5,775
2021-04-06 $24.99 $25.04 $24.99 $25.04 $25.04 664
2021-04-05 $25.00 $25.18 $25.00 $25.04 $25.04 6,172
2021-04-01 $25.33 $25.33 $25.25 $25.25 $25.25 3,135
2021-03-31 $25.53 $25.56 $25.39 $25.56 $25.56 3,285
2021-03-30 $25.69 $25.69 $25.65 $25.65 $25.65 574
2021-03-29 $25.90 $25.90 $25.85 $25.89 $25.89 2,226
2021-03-26 $25.87 $25.87 $25.46 $25.46 $25.46 2,986
2021-03-25 $26.78 $26.79 $25.98 $26.04 $26.04 7,010
2021-03-24 $26.20 $26.57 $25.98 $26.57 $26.57 4,932
2021-03-23 $25.88 $26.50 $25.88 $26.43 $26.43 9,039
2021-03-22 $25.82 $25.82 $25.68 $25.76 $25.76 8,614
2021-03-19 $25.67 $25.81 $25.45 $25.59 $25.59 22,019
2021-03-18 $25.07 $25.64 $25.03 $25.63 $25.63 3,926
2021-03-17 $25.49 $25.49 $25.17 $25.19 $25.19 2,720
2021-03-16 $25.14 $25.30 $25.14 $25.30 $25.30 1,762
2021-03-15 $25.22 $25.23 $24.96 $24.96 $24.96 5,053
2021-03-12 $25.53 $25.53 $25.34 $25.34 $25.34 5,371
2021-03-11 $25.72 $25.73 $25.55 $25.56 $25.56 24,915
2021-03-10 $26.12 $26.12 $25.91 $25.95 $25.95 7,709
2021-03-09 $26.19 $26.35 $26.16 $26.35 $26.35 2,400
2021-03-08 $26.46 $26.68 $26.16 $26.46 $26.46 27,326
2021-03-05 $27.02 $27.89 $26.72 $26.72 $26.72 7,336
2021-03-04 $26.85 $27.76 $26.70 $27.40 $27.40 20,787
2021-03-03 $26.51 $26.76 $26.50 $26.76 $26.76 3,123
2021-03-02 $26.26 $26.56 $26.26 $26.56 $26.56 3,590
2021-03-01 $26.48 $26.48 $26.19 $26.24 $26.24 2,970
2021-02-26 $26.81 $27.29 $26.79 $26.98 $26.98 14,102
2021-02-25 $26.23 $26.95 $26.16 $26.93 $26.93 5,585
2021-02-24 $26.55 $26.55 $26.14 $26.14 $26.14 12,387
2021-02-23 $27.17 $27.17 $26.65 $26.65 $26.65 3,097
2021-02-22 $26.75 $26.75 $26.50 $26.68 $26.68 5,922
2021-02-19 $26.82 $26.82 $26.56 $26.62 $26.62 2,524
2021-02-18 $26.86 $27.14 $26.86 $27.01 $27.01 6,744
2021-02-17 $26.72 $26.89 $26.69 $26.71 $26.71 4,757
2021-02-16 $26.44 $26.58 $26.44 $26.58 $26.58 1,219
2021-02-12 $26.61 $26.61 $26.53 $26.53 $26.53 6,707
2021-02-11 $26.68 $26.84 $26.63 $26.66 $26.66 6,698
2021-02-10 $26.69 $26.88 $26.58 $26.83 $26.83 27,962
2021-02-09 $26.88 $26.88 $26.74 $26.77 $26.77 4,089
2021-02-08 $27.13 $27.13 $26.83 $26.83 $26.83 2,618
2021-02-05 $27.30 $27.30 $27.27 $27.27 $27.27 1,623
2021-02-04 $27.59 $27.60 $27.54 $27.54 $27.54 3,259
2021-02-03 $28.00 $28.16 $27.94 $27.94 $27.94 3,939
2021-02-02 $28.00 $28.16 $27.92 $27.95 $27.95 4,323
2021-02-01 $28.70 $28.70 $28.26 $28.28 $28.28 4,804
2021-01-29 $28.35 $28.95 $28.35 $28.82 $28.82 19,858
2021-01-28 $28.38 $28.43 $28.15 $28.31 $28.31 7,674
2021-01-27 $28.33 $28.69 $28.19 $28.54 $28.54 15,050
2021-01-26 $27.30 $27.89 $27.30 $27.89 $27.89 2,026
2021-01-25 $27.42 $27.80 $27.38 $27.61 $27.61 7,617
2021-01-22 $27.79 $27.83 $27.49 $27.49 $27.49 3,569
2021-01-21 $27.46 $27.58 $27.46 $27.58 $27.58 761
2021-01-20 $27.57 $27.57 $27.44 $27.44 $27.44 1,225
2021-01-19 $27.77 $27.82 $27.70 $27.74 $27.74 3,693
2021-01-15 $28.00 $28.07 $27.86 $27.97 $27.97 18,768
2021-01-14 $27.79 $27.79 $27.56 $27.70 $27.70 2,717
2021-01-13 $27.74 $27.97 $27.74 $27.93 $27.93 3,811
2021-01-12 $27.78 $27.78 $27.68 $27.68 $27.68 2,566
2021-01-11 $28.38 $28.38 $27.99 $27.99 $27.99 6,056
2021-01-08 $27.90 $28.29 $27.86 $28.07 $28.07 12,933
2021-01-07 $28.21 $28.21 $27.99 $28.00 $28.00 3,868
2021-01-06 $29.06 $29.06 $28.18 $28.34 $28.34 4,114
2021-01-05 $29.98 $29.98 $29.43 $29.51 $29.51 3,405
2021-01-04 $29.28 $30.11 $29.28 $29.94 $29.94 6,152
2020-12-31 $29.64 $29.64 $29.38 $29.41 $29.41 16,902
2020-12-30 $29.61 $29.61 $29.37 $29.52 $29.52 9,942
2020-12-29 $29.35 $29.91 $29.35 $29.75 $29.75 16,335
2020-12-28 $29.12 $29.45 $29.12 $29.45 $29.45 4,749
2020-12-24 $29.33 $29.54 $29.33 $29.37 $29.37 2,617
2020-12-23 $29.40 $29.51 $29.39 $29.41 $29.41 22,248
2020-12-22 $29.78 $29.78 $29.67 $29.67 $29.67 15,709
2020-12-21 $30.12 $30.20 $29.83 $29.84 $29.84 16,866
2020-12-18 $29.50 $29.83 $29.50 $29.75 $29.75 8,828
2020-12-17 $29.77 $29.77 $29.63 $29.63 $29.63 2,631
2020-12-16 $29.71 $29.97 $29.71 $29.86 $29.86 3,648
2020-12-15 $30.18 $30.25 $29.81 $29.81 $29.81 9,549
2020-12-14 $30.10 $30.45 $30.03 $30.45 $30.45 4,701
2020-12-11 $30.35 $30.56 $30.35 $30.37 $30.37 11,925
2020-12-10 $30.68 $30.68 $30.32 $30.32 $30.32 4,724
2020-12-09 $30.09 $30.54 $30.09 $30.41 $30.41 9,909
2020-12-08 $30.40 $30.48 $30.26 $30.30 $30.30 14,549
2020-12-07 $30.44 $30.58 $30.41 $30.47 $30.47 2,308
2020-12-04 $30.69 $30.69 $30.38 $30.38 $30.38 2,114
2020-12-03 $31.11 $31.11 $30.79 $30.98 $30.98 2,789
2020-12-02 $31.12 $31.20 $31.10 $31.12 $31.12 8,306
2020-12-01 $31.11 $31.11 $30.92 $31.06 $31.06 3,461
2020-11-30 $31.09 $31.47 $31.09 $31.47 $31.47 11,747
2020-11-27 $30.95 $30.95 $30.95 $30.95 $30.95 912
2020-11-25 $30.86 $31.10 $30.86 $31.01 $31.01 1,974
2020-11-24 $30.92 $30.92 $30.72 $30.80 $30.80 5,260
2020-11-23 $31.57 $31.57 $31.32 $31.32 $31.32 1,973
2020-11-20 $31.89 $31.89 $31.75 $31.81 $31.81 3,418
2020-11-19 $32.18 $32.20 $31.80 $31.80 $31.80 10,845
2020-11-18 $31.54 $32.05 $31.54 $32.04 $32.04 5,259
2020-11-17 $32.00 $32.17 $31.60 $31.67 $31.67 8,416
2020-11-16 $31.86 $32.00 $31.71 $31.71 $31.71 10,540
2020-11-13 $32.52 $32.53 $32.32 $32.36 $32.36 7,395
2020-11-12 $32.70 $33.22 $32.70 $33.06 $33.06 12,222
2020-11-11 $32.27 $32.63 $32.27 $32.53 $32.53 5,706
2020-11-10 $32.74 $32.88 $32.41 $32.47 $32.47 19,059
2020-11-09 $31.35 $32.88 $31.35 $32.88 $32.88 98,154
2020-11-06 $33.62 $33.83 $33.52 $33.83 $33.83 8,518
2020-11-05 $34.15 $34.19 $33.60 $33.64 $33.64 23,716
2020-11-04 $34.99 $34.99 $34.22 $34.61 $34.61 10,215
2020-11-03 $35.00 $35.04 $34.51 $34.66 $34.66 39,388
2020-11-02 $35.77 $35.85 $35.46 $35.47 $35.47 11,600
2020-10-30 $36.07 $36.45 $36.07 $36.20 $36.20 56,890
2020-10-29 $36.27 $36.49 $35.76 $35.92 $35.92 10,580
2020-10-28 $35.98 $36.28 $35.91 $36.27 $36.27 43,114
2020-10-27 $35.18 $35.31 $35.18 $35.31 $35.31 5,874
2020-10-26 $34.57 $35.18 $34.54 $34.85 $34.85 6,139
2020-10-23 $34.16 $34.34 $34.14 $34.15 $34.15 7,054
2020-10-22 $34.69 $34.71 $34.38 $34.39 $34.39 3,201
2020-10-21 $34.54 $34.93 $34.54 $34.93 $34.93 4,604
2020-10-20 $34.63 $34.77 $34.34 $34.69 $34.69 258,867
2020-10-19 $34.51 $34.92 $34.50 $34.90 $34.90 12,384
2020-10-16 $34.28 $34.47 $34.25 $34.47 $34.47 9,209
2020-10-15 $34.96 $34.96 $34.37 $34.42 $34.42 5,425
2020-10-14 $34.55 $34.74 $34.55 $34.74 $34.74 29,622
2020-10-13 $34.54 $34.62 $34.47 $34.56 $34.56 5,813
2020-10-12 $34.52 $34.53 $34.26 $34.31 $34.31 4,703
2020-10-09 $34.32 $34.55 $34.32 $34.52 $34.52 14,058
2020-10-08 $34.66 $34.71 $34.65 $34.65 $34.65 3,726
2020-10-07 $35.11 $35.11 $34.91 $34.96 $34.96 5,110
2020-10-06 $35.38 $35.62 $34.82 $35.60 $35.60 5,676
2020-10-05 $35.77 $35.77 $35.45 $35.45 $35.45 11,208
2020-10-02 $37.25 $37.25 $36.18 $36.25 $36.25 6,221
2020-10-01 $36.95 $37.02 $36.68 $36.68 $36.68 13,145
2020-09-30 $37.07 $37.22 $36.77 $37.12 $37.12 23,136
2020-09-29 $37.13 $37.51 $37.13 $37.37 $37.37 6,974
2020-09-28 $37.45 $37.45 $37.08 $37.18 $37.18 7,282
2020-09-25 $38.83 $38.84 $37.95 $38.07 $38.07 15,456
2020-09-24 $39.05 $39.05 $38.40 $38.62 $38.62 6,351
2020-09-23 $37.58 $38.62 $37.58 $38.62 $38.62 8,185
2020-09-22 $37.84 $38.15 $37.73 $37.77 $37.77 5,564
2020-09-21 $37.83 $38.40 $37.83 $38.03 $38.03 17,515
2020-09-18 $36.63 $37.23 $36.63 $37.14 $37.14 7,369
2020-09-17 $36.86 $36.92 $36.69 $36.73 $36.73 10,926
2020-09-16 $36.41 $36.55 $36.17 $36.52 $36.52 39,798
2020-09-15 $36.38 $36.62 $36.37 $36.62 $36.62 5,531
2020-09-14 $36.87 $36.87 $36.59 $36.62 $36.62 6,642
2020-09-11 $37.11 $37.64 $37.11 $37.39 $37.39 9,224
2020-09-10 $36.63 $37.34 $36.59 $37.25 $37.25 9,981
2020-09-09 $37.07 $37.20 $36.77 $36.92 $36.92 5,670
2020-09-08 $36.92 $37.45 $36.92 $37.37 $37.37 46,501
2020-09-04 $36.10 $37.31 $36.10 $36.59 $36.59 24,509
2020-09-03 $35.44 $36.56 $35.44 $36.47 $36.47 9,809
2020-09-02 $35.77 $35.77 $35.35 $35.35 $35.35 159,173
2020-09-01 $36.18 $36.33 $35.83 $35.83 $35.83 3,603
2020-08-31 $35.80 $36.11 $35.80 $36.11 $36.11 16,819
2020-08-28 $35.84 $35.95 $35.75 $35.75 $35.75 33,498
2020-08-27 $35.94 $35.99 $35.83 $35.92 $35.92 1,541
2020-08-26 $35.97 $36.12 $35.97 $36.07 $36.07 3,750
2020-08-25 $35.79 $36.04 $35.79 $35.96 $35.96 2,500
2020-08-24 $36.14 $36.14 $35.94 $35.94 $35.94 1,896
2020-08-21 $36.48 $36.55 $36.39 $36.42 $36.42 3,742
2020-08-20 $36.49 $36.49 $36.17 $36.31 $36.31 8,667
2020-08-19 $35.98 $36.11 $35.93 $36.11 $36.11 3,206
2020-08-18 $35.87 $35.97 $35.80 $35.93 $35.93 3,721
2020-08-17 $35.61 $35.66 $35.53 $35.66 $35.66 8,894
2020-08-14 $35.84 $35.84 $35.58 $35.73 $35.73 3,191
2020-08-13 $35.62 $35.67 $35.62 $35.67 $35.67 1,352
2020-08-12 $35.44 $35.63 $35.44 $35.58 $35.58 5,014
2020-08-11 $35.35 $35.85 $35.26 $35.85 $35.85 5,904
2020-08-10 $35.75 $35.82 $35.69 $35.80 $35.80 5,146
2020-08-07 $36.54 $36.54 $35.99 $35.99 $35.99 67,406
2020-08-06 $36.28 $36.49 $36.21 $36.39 $36.39 11,663
2020-08-05 $36.54 $36.61 $36.28 $36.30 $36.30 24,315
2020-08-04 $37.10 $37.10 $36.84 $36.84 $36.84 5,938
2020-08-03 $37.16 $37.28 $36.95 $37.00 $37.00 9,338
2020-07-31 $37.27 $37.95 $37.27 $37.54 $37.54 4,769
2020-07-30 $37.50 $37.70 $37.20 $37.23 $37.23 6,003
2020-07-29 $37.57 $37.57 $36.93 $36.94 $36.94 5,224
2020-07-28 $37.40 $37.74 $37.40 $37.74 $37.74 5,177
2020-07-27 $37.62 $37.92 $37.42 $37.42 $37.42 12,424
2020-07-24 $37.65 $37.78 $37.56 $37.77 $37.77 5,780
2020-07-23 $37.41 $37.57 $37.10 $37.45 $37.45 6,822
2020-07-22 $37.73 $37.73 $37.54 $37.54 $37.54 15,259
2020-07-21 $37.78 $37.85 $37.60 $37.82 $37.82 7,195
2020-07-20 $38.10 $38.43 $38.06 $38.31 $38.31 6,938
2020-07-17 $38.16 $38.16 $37.97 $38.07 $38.07 10,893
2020-07-16 $38.41 $38.41 $38.09 $38.26 $38.26 9,643
2020-07-15 $38.48 $38.48 $38.06 $38.07 $38.07 6,708
2020-07-14 $40.07 $40.12 $39.30 $39.30 $39.30 19,067
2020-07-13 $39.07 $39.89 $38.84 $39.89 $39.89 15,490
2020-07-10 $40.11 $40.11 $39.47 $39.52 $39.52 5,412
2020-07-09 $39.71 $40.30 $39.71 $40.07 $40.07 9,545
2020-07-08 $39.50 $39.71 $39.50 $39.50 $39.50 1,516
2020-07-07 $39.36 $39.76 $39.22 $39.73 $39.73 12,810
2020-07-06 $38.72 $39.10 $38.63 $39.03 $39.03 9,900
2020-07-02 $39.02 $39.48 $38.71 $39.48 $39.48 10,502
2020-07-01 $39.10 $39.66 $39.10 $39.61 $39.61 8,388
2020-06-30 $39.87 $39.95 $39.31 $39.36 $39.36 11,641
2020-06-29 $40.48 $40.65 $39.86 $39.96 $39.96 14,305
2020-06-26 $40.20 $40.89 $40.20 $40.87 $40.87 25,261
2020-06-25 $40.81 $40.98 $40.07 $40.07 $40.07 21,856
2020-06-24 $39.64 $40.96 $39.63 $40.55 $40.55 43,777
2020-06-23 $38.81 $39.27 $38.67 $39.24 $39.24 15,835
2020-06-22 $40.00 $40.01 $39.24 $39.32 $39.32 10,768
2020-06-19 $38.83 $39.71 $38.82 $39.42 $39.42 13,130
2020-06-18 $39.48 $39.59 $38.86 $39.26 $39.26 18,091
2020-06-17 $38.88 $39.16 $38.80 $39.12 $39.12 5,140
2020-06-16 $37.90 $39.01 $37.90 $38.59 $38.59 24,735
2020-06-15 $41.23 $41.39 $39.33 $39.47 $39.47 29,098
2020-06-12 $39.64 $41.15 $39.26 $40.08 $40.08 32,447
2020-06-11 $39.59 $40.96 $39.54 $40.86 $40.86 56,146
2020-06-10 $37.19 $38.15 $37.19 $38.15 $38.15 15,207
2020-06-09 $37.12 $37.30 $37.03 $37.23 $37.23 11,874
2020-06-08 $36.67 $36.71 $36.49 $36.51 $36.51 18,622
2020-06-05 $36.77 $37.26 $36.61 $37.14 $37.14 32,588
2020-06-04 $38.68 $38.75 $38.37 $38.37 $38.37 44,763
2020-06-03 $39.03 $39.03 $38.31 $38.42 $38.42 68,038
2020-06-02 $39.57 $39.78 $39.42 $39.49 $39.49 41,651
2020-06-01 $40.25 $40.40 $39.68 $39.87 $39.87 19,357
2020-05-29 $40.45 $40.81 $40.31 $40.34 $40.34 20,569
2020-05-28 $39.67 $40.20 $39.47 $40.11 $40.11 5,071
2020-05-27 $39.89 $40.61 $39.55 $39.55 $39.55 88,530
2020-05-26 $41.06 $41.06 $40.35 $40.65 $40.65 53,497
2020-05-22 $42.31 $42.31 $42.14 $42.14 $42.14 1,062
2020-05-21 $42.37 $42.55 $41.94 $42.17 $42.17 18,168
2020-05-20 $42.25 $42.42 $42.09 $42.32 $42.32 7,260
2020-05-19 $42.68 $43.07 $42.35 $43.07 $43.07 6,637
2020-05-18 $44.10 $44.10 $42.56 $42.61 $42.61 53,150
2020-05-15 $46.27 $46.42 $45.39 $45.51 $45.51 20,027
2020-05-14 $47.26 $48.03 $45.77 $45.77 $45.77 56,680
2020-05-13 $45.04 $46.67 $45.04 $46.27 $46.27 40,661
2020-05-12 $43.05 $44.81 $43.05 $44.81 $44.81 9,126
2020-05-11 $43.18 $43.66 $42.96 $43.27 $43.27 36,761
2020-05-08 $43.58 $43.58 $42.95 $42.99 $42.99 28,074
2020-05-07 $44.06 $44.58 $44.05 $44.53 $44.53 4,818
2020-05-06 $44.70 $45.29 $44.70 $45.29 $45.29 9,643
2020-05-05 $44.58 $44.93 $43.95 $44.91 $44.91 8,384
2020-05-04 $45.71 $46.26 $45.29 $45.36 $45.36 17,279
2020-05-01 $44.94 $45.75 $44.94 $45.45 $45.45 22,665
2020-04-30 $43.30 $43.90 $43.30 $43.90 $43.90 20,540
2020-04-29 $43.15 $43.35 $42.25 $42.59 $42.59 47,023
2020-04-28 $43.77 $44.73 $43.52 $44.49 $44.49 110,100
2020-04-27 $46.34 $46.34 $44.68 $44.88 $44.88 64,180
2020-04-24 $47.05 $47.61 $46.60 $46.88 $46.88 116,083
2020-04-23 $47.67 $47.70 $46.84 $47.51 $47.51 25,414
2020-04-22 $47.74 $48.38 $47.74 $48.06 $48.06 62,631
2020-04-21 $48.74 $48.84 $48.11 $48.69 $48.69 44,036
2020-04-20 $47.53 $47.60 $46.58 $47.46 $47.46 247,180
2020-04-17 $46.60 $46.99 $46.41 $46.58 $46.58 24,154
2020-04-16 $48.10 $49.15 $48.06 $48.38 $48.38 304,284
2020-04-15 $48.08 $48.42 $47.76 $48.27 $48.27 38,321
2020-04-14 $46.25 $46.75 $45.86 $46.38 $46.38 25,368
2020-04-13 $46.50 $47.93 $46.50 $47.36 $47.36 213,391
2020-04-09 $46.59 $46.73 $45.26 $46.12 $46.12 55,736
2020-04-08 $49.76 $49.76 $47.38 $47.59 $47.59 86,559
2020-04-07 $48.77 $50.07 $47.77 $50.07 $50.07 267,875
2020-04-06 $53.01 $53.01 $50.60 $50.94 $50.94 49,086
2020-04-03 $54.14 $55.75 $53.62 $55.27 $55.27 33,207
2020-04-02 $54.81 $55.16 $53.20 $53.83 $53.83 32,838
2020-04-01 $53.72 $54.73 $53.21 $54.51 $54.51 261,024
2020-03-31 $51.10 $51.96 $50.68 $51.41 $51.41 29,050
2020-03-30 $51.99 $52.87 $50.85 $50.86 $50.86 31,151
2020-03-27 $52.69 $52.97 $50.98 $52.25 $52.25 87,603
2020-03-26 $53.20 $53.20 $50.45 $50.60 $50.60 61,203
2020-03-25 $54.98 $55.97 $51.54 $53.61 $53.61 271,630
2020-03-24 $59.25 $59.25 $55.45 $55.45 $55.43 77,474
2020-03-23 $60.35 $64.04 $60.35 $62.19 $62.17 83,640
2020-03-20 $57.04 $60.35 $56.10 $60.16 $60.14 43,141
2020-03-19 $61.39 $63.00 $56.90 $58.18 $58.16 111,051
2020-03-18 $58.80 $62.10 $56.64 $60.70 $60.68 77,505
2020-03-17 $56.27 $58.75 $54.58 $54.58 $54.56 77,849
2020-03-16 $56.75 $59.07 $54.61 $58.53 $58.51 376,970
2020-03-13 $52.79 $55.89 $50.89 $50.89 $50.88 45,222
2020-03-12 $54.32 $59.47 $53.11 $55.94 $55.92 751,336
2020-03-11 $48.94 $51.00 $48.94 $50.53 $50.52 29,882
2020-03-10 $47.54 $50.11 $47.37 $47.38 $47.37 24,393
2020-03-09 $47.46 $49.45 $47.46 $49.44 $49.43 61,925
2020-03-06 $45.90 $46.10 $44.93 $45.17 $45.16 19,695
2020-03-05 $43.89 $44.78 $43.76 $44.48 $44.47 17,896
2020-03-04 $43.62 $43.97 $42.82 $42.82 $42.81 8,935
2020-03-03 $43.40 $44.67 $43.09 $44.32 $44.31 12,803
2020-03-02 $44.72 $45.19 $43.55 $43.55 $43.54 10,733
2020-02-28 $45.50 $46.02 $44.74 $45.11 $45.10 23,696
2020-02-27 $43.38 $44.20 $42.65 $44.12 $44.11 16,236
2020-02-26 $41.84 $42.51 $41.54 $42.49 $42.48 11,850
2020-02-25 $40.96 $41.93 $40.96 $41.90 $41.89 34,439
2020-02-24 $40.51 $40.63 $40.31 $40.44 $40.43 13,636
2020-02-21 $39.40 $39.40 $39.22 $39.30 $39.29 1,942
2020-02-20 $38.85 $39.15 $38.85 $38.91 $38.90 954
2020-02-19 $38.98 $39.04 $38.98 $39.04 $39.03 1,103
2020-02-18 $39.28 $39.28 $39.23 $39.23 $39.22 654
2020-02-14 $39.04 $39.09 $39.04 $39.09 $39.08 730
2020-02-13 $39.18 $39.18 $39.07 $39.07 $39.06 1,387
2020-02-12 $39.28 $39.34 $39.19 $39.19 $39.18 3,221
2020-02-11 $39.47 $39.47 $39.46 $39.46 $39.45 279
2020-02-10 $39.92 $39.93 $39.75 $39.75 $39.74 856
2020-02-07 $39.71 $39.99 $39.71 $39.99 $39.98 6,238
2020-02-06 $39.27 $39.59 $39.20 $39.59 $39.58 8,551
2020-02-05 $39.37 $39.40 $39.35 $39.40 $39.39 3,053
2020-02-04 $39.77 $39.86 $39.70 $39.86 $39.85 2,129
2020-02-03 $40.50 $40.50 $40.35 $40.41 $40.40 1,460
2020-01-31 $40.24 $40.81 $40.24 $40.81 $40.80 15,708
2020-01-30 $40.37 $40.44 $40.04 $40.04 $40.03 2,480
2020-01-29 $39.76 $40.04 $39.76 $40.04 $40.03 1,358
2020-01-28 $40.01 $40.01 $39.78 $39.85 $39.84 6,600
2020-01-27 $40.33 $40.38 $40.08 $40.26 $40.25 7,877
2020-01-24 $39.32 $39.85 $39.32 $39.70 $39.69 5,624
2020-01-23 $39.44 $39.48 $39.28 $39.28 $39.27 859
2020-01-22 $39.20 $39.44 $39.20 $39.39 $39.38 1,406
2020-01-21 $39.37 $39.39 $39.36 $39.36 $39.35 3,019
2020-01-17 $38.97 $39.13 $38.97 $39.13 $39.12 1,049
2020-01-16 $39.09 $39.09 $39.08 $39.08 $39.07 268
2020-01-15 $39.52 $39.64 $39.52 $39.53 $39.52 383
2020-01-14 $39.78 $39.78 $39.46 $39.58 $39.57 6,359
2020-01-13 $39.94 $39.94 $39.67 $39.67 $39.66 1,793
2020-01-10 $40.04 $40.04 $39.87 $39.98 $39.97 386
2020-01-09 $39.81 $39.86 $39.79 $39.86 $39.85 327
2020-01-08 $39.84 $39.94 $39.84 $39.94 $39.93 1,093
2020-01-07 $40.00 $40.00 $40.00 $40.00 $39.99 147
2020-01-06 $39.97 $39.97 $39.90 $39.90 $39.89 2,220
2020-01-03 $40.18 $40.18 $39.84 $39.87 $39.86 1,613
2020-01-02 $39.65 $39.95 $39.65 $39.73 $39.72 4,987
2019-12-31 $39.87 $39.87 $39.63 $39.72 $39.71 4,012
2019-12-30 $39.89 $39.91 $39.69 $39.79 $39.78 20,745
2019-12-27 $39.57 $39.75 $39.47 $39.75 $39.74 5,226
2019-12-26 $39.64 $39.70 $39.64 $39.68 $39.67 3,775
2019-12-24 $39.74 $39.78 $39.74 $39.75 $39.74 1,662
2019-12-23 $39.83 $39.86 $39.82 $39.84 $39.74 1,070
2019-12-20 $39.85 $39.85 $39.78 $39.80 $39.70 3,165
2019-12-19 $40.12 $40.12 $39.98 $39.98 $39.88 5,216
2019-12-18 $40.14 $40.14 $40.14 $40.14 $40.04 150
2019-12-17 $40.25 $40.25 $40.19 $40.19 $40.09 310
2019-12-16 $40.40 $40.40 $40.16 $40.31 $40.21 734
2019-12-13 $40.36 $40.64 $40.31 $40.58 $40.48 2,899
2019-12-12 $40.50 $40.50 $40.33 $40.33 $40.23 2,653
2019-12-11 $40.77 $40.78 $40.77 $40.78 $40.68 602
2019-12-10 $40.85 $40.87 $40.80 $40.87 $40.77 353
2019-12-09 $40.76 $40.79 $40.76 $40.79 $40.69 577
2019-12-06 $40.60 $40.65 $40.52 $40.64 $40.54 3,080
2019-12-05 $41.00 $41.11 $40.96 $41.05 $40.95 7,377
2019-12-04 $41.25 $41.25 $41.00 $41.10 $41.00 8,324
2019-12-03 $41.49 $41.59 $41.41 $41.41 $41.31 3,402
2019-12-02 $40.82 $41.18 $40.82 $41.18 $41.08 3,829
2019-11-29 $40.55 $40.88 $40.55 $40.88 $40.78 492
2019-11-27 $40.63 $40.66 $40.49 $40.49 $40.39 2,390
2019-11-26 $40.94 $40.94 $40.75 $40.75 $40.65 2,871
2019-11-25 $40.90 $40.90 $40.90 $40.90 $40.80 224
2019-11-22 $41.48 $41.48 $41.38 $41.38 $41.28 200
2019-11-21 $41.50 $41.51 $41.50 $41.50 $41.40 730
2019-11-20 $41.10 $41.45 $41.06 $41.23 $41.13 1,800
2019-11-19 $41.09 $41.17 $40.98 $41.06 $40.96 18,896
2019-11-18 $41.25 $41.25 $41.17 $41.18 $41.08 1,604
2019-11-15 $41.08 $41.11 $41.08 $41.11 $41.01 1,084
2019-11-14 $41.34 $41.36 $41.30 $41.30 $41.20 824
2019-11-13 $41.53 $41.53 $41.36 $41.40 $41.30 3,414
2019-11-12 $41.17 $41.30 $41.15 $41.30 $41.20 4,653
2019-11-11 $41.48 $41.48 $41.25 $41.25 $41.15 300
2019-11-08 $41.30 $41.34 $41.17 $41.17 $41.07 1,671
2019-11-07 $41.24 $41.31 $41.24 $41.31 $41.21 761
2019-11-06 $41.29 $41.37 $41.27 $41.31 $41.21 3,697
2019-11-05 $41.02 $41.15 $41.02 $41.15 $41.05 890
2019-11-04 $41.16 $41.36 $41.16 $41.20 $41.10 71,240
2019-11-01 $41.85 $41.85 $41.49 $41.50 $41.40 36,202
2019-10-31 $42.05 $42.08 $42.05 $42.08 $41.98 162
2019-10-30 $41.88 $41.88 $41.77 $41.77 $41.67 760
2019-10-29 $41.85 $41.85 $41.62 $41.67 $41.57 502
2019-10-28 $41.67 $41.73 $41.65 $41.73 $41.63 1,154
2019-10-25 $42.03 $42.03 $41.99 $41.99 $41.89 568
2019-10-24 $42.14 $42.35 $42.14 $42.18 $42.07 1,191
2019-10-23 $42.28 $42.28 $42.22 $42.22 $42.11 189
2019-10-22 $42.29 $42.29 $42.24 $42.24 $42.13 1,176
2019-10-21 $42.21 $42.23 $42.17 $42.23 $42.12 455
2019-10-18 $42.47 $42.54 $42.40 $42.46 $42.35 2,087
2019-10-17 $42.48 $42.56 $42.41 $42.41 $42.30 477
2019-10-16 $42.83 $42.83 $42.63 $42.78 $42.67 1,632
2019-10-15 $42.65 $42.74 $42.65 $42.73 $42.62 451
2019-10-14 $43.20 $43.20 $43.05 $43.05 $42.94 1,671
2019-10-11 $43.11 $43.11 $42.66 $42.89 $42.78 7,476
2019-10-10 $43.73 $43.73 $43.66 $43.66 $43.55 777
2019-10-09 $44.02 $44.02 $43.78 $43.87 $43.76 4,118
2019-10-08 $44.00 $44.19 $43.84 $44.19 $44.08 7,768
2019-10-07 $43.31 $43.40 $43.16 $43.40 $43.29 1,133
2019-10-04 $43.60 $43.62 $43.22 $43.22 $43.11 2,554
2019-10-03 $43.96 $44.02 $43.63 $43.63 $43.52 2,326
2019-10-02 $43.79 $44.05 $43.76 $43.89 $43.78 1,360
2019-10-01 $42.20 $43.28 $42.20 $43.28 $43.17 780
2019-09-30 $42.70 $42.70 $42.51 $42.51 $42.40 872
2019-09-27 $42.44 $42.87 $42.40 $42.83 $42.72 5,527
2019-09-26 $42.41 $42.59 $42.41 $42.51 $42.40 2,602
2019-09-25 $42.50 $42.50 $42.21 $42.27 $42.16 2,069
2019-09-24 $42.50 $42.91 $42.50 $42.89 $42.65 1,661
2019-09-23 $42.47 $42.47 $42.29 $42.38 $42.14 1,050
2019-09-20 $42.51 $42.51 $42.44 $42.44 $42.20 1,258
2019-09-19 $42.19 $42.34 $42.17 $42.33 $42.09 2,086
2019-09-18 $42.24 $42.44 $42.24 $42.27 $42.03 2,363
2019-09-17 $42.16 $42.16 $42.16 $42.16 $41.92 501
2019-09-16 $42.01 $42.01 $41.99 $41.99 $41.76 325
2019-09-13 $42.04 $42.05 $42.04 $42.05 $41.82 387
2019-09-12 $42.18 $42.18 $41.96 $42.06 $41.83 3,295
2019-09-11 $42.60 $42.60 $42.08 $42.08 $41.84 756
2019-09-10 $43.15 $43.19 $42.68 $42.68 $42.44 2,641
2019-09-09 $43.10 $43.16 $42.90 $42.90 $42.66 6,252
2019-09-06 $43.10 $43.22 $42.97 $43.20 $42.96 101,339
2019-09-05 $43.45 $43.45 $43.07 $43.21 $42.97 3,014
2019-09-04 $43.93 $43.93 $43.93 $43.93 $43.68 300
2019-09-03 $44.56 $44.56 $44.47 $44.49 $44.24 927
2019-08-30 $44.04 $44.04 $43.92 $43.92 $43.67 2,178
2019-08-29 $44.22 $44.22 $44.04 $44.04 $43.79 1,435
2019-08-28 $44.91 $44.91 $44.66 $44.69 $44.44 977
2019-08-27 $44.44 $45.08 $44.44 $45.08 $44.83 1,707
2019-08-26 $44.69 $44.90 $44.69 $44.70 $44.45 2,853
2019-08-23 $43.84 $45.02 $43.84 $45.02 $44.77 2,717
2019-08-22 $43.62 $43.96 $43.62 $43.76 $43.52 1,383
2019-08-21 $43.76 $43.81 $43.76 $43.81 $43.57 623
2019-08-20 $43.80 $44.07 $43.80 $44.07 $43.82 2,116
2019-08-19 $43.59 $43.77 $43.59 $43.73 $43.49 5,917
2019-08-16 $44.85 $44.85 $44.14 $44.14 $43.89 2,134
2019-08-15 $44.98 $45.31 $44.94 $45.12 $44.87 13,317
2019-08-14 $44.58 $45.04 $44.55 $45.04 $44.79 8,298
2019-08-13 $43.54 $43.78 $43.54 $43.75 $43.51 5,474
2019-08-12 $43.87 $44.27 $43.87 $44.27 $44.02 10,627
2019-08-09 $43.53 $43.65 $43.53 $43.58 $43.34 1,337
2019-08-08 $43.48 $43.48 $43.03 $43.03 $42.79 16,835
2019-08-07 $44.53 $44.53 $43.95 $43.95 $43.70 5,636
2019-08-06 $44.39 $44.61 $44.02 $44.07 $43.82 60,701
2019-08-05 $44.05 $44.97 $44.05 $44.62 $44.37 62,619
2019-08-02 $43.20 $43.54 $43.20 $43.32 $43.08 40,879
2019-08-01 $42.03 $42.95 $42.03 $42.87 $42.63 19,298
2019-07-31 $41.92 $42.22 $41.67 $42.22 $41.98 1,622
2019-07-30 $42.21 $42.21 $41.84 $41.84 $41.61 556
2019-07-29 $42.04 $42.12 $42.04 $42.06 $41.83 11,295
2019-07-26 $42.10 $42.10 $41.85 $41.85 $41.62 11,583
2019-07-25 $42.01 $42.25 $42.01 $42.25 $42.01 3,070
2019-07-24 $42.01 $42.01 $41.82 $41.83 $41.60 417
2019-07-23 $42.68 $42.68 $42.42 $42.43 $42.19 2,959
2019-07-22 $42.67 $42.88 $42.67 $42.88 $42.64 827
2019-07-19 $42.58 $42.79 $42.54 $42.79 $42.55 5,290
2019-07-18 $42.90 $42.90 $42.71 $42.71 $42.47 990
2019-07-17 $42.63 $42.79 $42.63 $42.79 $42.55 126
2019-07-16 $42.44 $42.53 $42.40 $42.49 $42.25 1,223
2019-07-15 $42.24 $42.57 $42.24 $42.51 $42.27 7,517
2019-07-12 $42.46 $42.46 $42.29 $42.29 $42.05 728
2019-07-11 $42.89 $42.89 $42.76 $42.76 $42.52 267
2019-07-10 $42.59 $42.62 $42.58 $42.62 $42.38 1,522
2019-07-09 $42.79 $42.79 $42.59 $42.59 $42.35 3,699
2019-07-08 $42.41 $42.59 $42.41 $42.58 $42.34 4,864
2019-07-05 $42.44 $42.44 $42.22 $42.22 $41.98 383
2019-07-03 $42.40 $42.40 $42.24 $42.24 $42.00 831
2019-07-02 $42.52 $42.68 $42.48 $42.61 $42.37 1,610
2019-07-01 $42.10 $42.61 $42.10 $42.45 $42.21 8,212
2019-06-28 $43.00 $43.00 $42.55 $42.56 $42.32 7,386
2019-06-27 $43.33 $43.35 $43.11 $43.11 $42.87 12,631
2019-06-26 $43.56 $43.65 $43.56 $43.65 $43.41 1,154
2019-06-25 $43.34 $43.59 $43.34 $43.59 $43.35 1,938
2019-06-24 $43.17 $43.60 $43.17 $43.60 $43.11 1,244
2019-06-21 $43.14 $43.30 $43.14 $43.24 $42.76 10,248
2019-06-20 $43.00 $43.27 $42.85 $42.99 $42.51 7,396
2019-06-19 $43.41 $43.42 $43.26 $43.26 $42.78 1,037
2019-06-18 $43.19 $43.39 $43.16 $43.39 $42.91 732
2019-06-17 $43.81 $43.90 $43.77 $43.90 $43.41 312
2019-06-14 $43.86 $43.92 $43.81 $43.87 $43.38 3,599
2019-06-13 $43.79 $43.79 $43.60 $43.63 $43.14 603
2019-06-12 $43.84 $43.98 $43.84 $43.87 $43.38 2,052
2019-06-11 $43.64 $43.84 $43.59 $43.79 $43.30 1,190
2019-06-10 $43.68 $43.83 $43.68 $43.83 $43.34 192
2019-06-07 $44.10 $44.10 $43.89 $44.07 $43.58 1,230
2019-06-06 $44.42 $44.68 $44.23 $44.30 $43.81 27,631
2019-06-05 $44.91 $44.91 $44.47 $44.47 $43.97 32,683
2019-06-04 $45.17 $45.17 $44.65 $44.65 $44.15 1,455
2019-06-03 $45.99 $46.02 $45.66 $45.74 $45.23 8,573
2019-05-31 $45.95 $46.16 $45.94 $46.10 $45.59 4,499
2019-05-30 $45.46 $45.84 $45.16 $45.65 $45.14 29,414
2019-05-29 $45.44 $45.51 $45.42 $45.50 $44.99 11,585
2019-05-28 $44.71 $45.20 $44.71 $45.20 $44.70 1,274
2019-05-24 $44.68 $44.79 $44.68 $44.77 $44.27 1,019
2019-05-23 $45.00 $45.07 $45.00 $45.02 $44.52 1,150
2019-05-22 $44.09 $44.31 $44.09 $44.24 $43.75 4,084
2019-05-21 $44.13 $44.13 $43.89 $43.89 $43.40 2,367
2019-05-20 $44.51 $44.51 $44.26 $44.44 $43.95 1,684
2019-05-17 $44.10 $44.15 $44.10 $44.13 $43.64 3,285
2019-05-16 $43.57 $43.67 $43.42 $43.67 $43.18 8,538
2019-05-15 $44.27 $44.27 $43.90 $43.90 $43.41 681
2019-05-14 $44.25 $44.26 $43.90 $44.01 $43.52 1,547
2019-05-13 $44.30 $44.50 $44.27 $44.43 $43.94 34,620
2019-05-10 $43.78 $43.78 $43.09 $43.17 $42.69 1,054
2019-05-09 $43.79 $43.80 $43.30 $43.30 $42.82 13,632
2019-05-08 $43.07 $43.20 $43.07 $43.20 $42.72 308
2019-05-07 $42.70 $43.06 $42.70 $43.06 $42.58 928
2019-05-06 $42.55 $42.62 $42.24 $42.24 $41.77 941
2019-05-03 $42.47 $42.47 $42.13 $42.13 $41.66 773
2019-05-02 $42.94 $43.13 $42.69 $42.77 $42.29 1,063
2019-05-01 $42.62 $42.80 $42.58 $42.80 $42.32 3,723
2019-04-30 $42.64 $42.64 $42.33 $42.33 $41.86 366
2019-04-29 $42.23 $42.27 $42.20 $42.27 $41.80 4,979
2019-04-26 $42.55 $42.55 $42.30 $42.30 $41.83 459
2019-04-25 $42.44 $42.86 $42.44 $42.70 $42.22 1,731
2019-04-24 $42.20 $42.23 $42.12 $42.23 $41.76 1,992
2019-04-23 $42.75 $42.76 $42.29 $42.36 $41.89 3,461
2019-04-22 $42.88 $43.00 $42.84 $42.87 $42.39 166,008
2019-04-18 $42.72 $42.98 $42.70 $42.72 $42.24 7,114
2019-04-17 $42.55 $42.84 $42.55 $42.81 $42.33 9,117
2019-04-16 $42.47 $42.58 $42.47 $42.49 $42.02 6,480
2019-04-15 $42.51 $42.62 $42.51 $42.53 $42.06 3,073
2019-04-12 $42.58 $42.68 $42.40 $42.47 $42.00 3,752
2019-04-11 $42.84 $42.84 $42.77 $42.77 $42.29 1,350
2019-04-10 $43.13 $43.13 $42.86 $42.91 $42.43 6,020
2019-04-09 $43.00 $43.36 $42.99 $43.36 $42.88 3,331
2019-04-08 $43.04 $43.07 $42.80 $42.81 $42.33 6,614
2019-04-05 $42.98 $42.98 $42.80 $42.80 $42.32 3,782
2019-04-04 $43.15 $43.30 $43.15 $43.15 $42.67 972
2019-04-03 $43.29 $43.40 $43.15 $43.34 $42.86 1,878
2019-04-02 $43.49 $43.55 $43.49 $43.55 $43.06 573
2019-04-01 $43.52 $43.58 $43.39 $43.39 $42.91 1,971
2019-03-29 $43.84 $44.03 $43.84 $43.99 $43.50 465
2019-03-28 $44.25 $44.29 $44.12 $44.12 $43.63 2,646
2019-03-27 $44.32 $44.51 $44.32 $44.49 $43.99 895
2019-03-26 $44.54 $44.55 $44.49 $44.49 $43.99 312
2019-03-25 $45.02 $45.19 $44.75 $44.88 $44.38 2,517
2019-03-22 $44.42 $44.97 $44.42 $44.96 $44.46 2,381
2019-03-21 $44.26 $44.26 $43.69 $43.76 $43.27 1,468
2019-03-20 $44.26 $44.42 $44.02 $44.33 $43.84 1,130
2019-03-19 $43.82 $44.17 $43.82 $44.12 $43.49 754
2019-03-18 $44.07 $44.07 $43.84 $43.87 $43.25 4,347
2019-03-15 $44.03 $44.20 $44.03 $44.19 $43.56 4,622
2019-03-14 $44.33 $44.33 $44.20 $44.25 $43.62 2,028
2019-03-13 $44.12 $44.18 $44.02 $44.18 $43.55 1,421
2019-03-12 $44.38 $44.44 $44.37 $44.39 $43.76 1,065
2019-03-11 $44.79 $44.79 $44.45 $44.45 $43.82 1,814
2019-03-08 $45.14 $45.20 $45.01 $45.01 $44.37 4,601
2019-03-07 $44.56 $44.94 $44.56 $44.88 $44.24 1,841
2019-03-06 $44.07 $44.49 $44.07 $44.49 $43.86 1,465
2019-03-05 $43.73 $43.88 $43.73 $43.88 $43.25 1,957
2019-03-04 $43.48 $43.92 $43.48 $43.75 $43.13 944
2019-03-01 $43.49 $43.84 $43.40 $43.48 $42.86 3,001
2019-02-28 $43.77 $43.82 $43.67 $43.82 $43.20 1,350
2019-02-27 $43.80 $43.83 $43.66 $43.66 $43.04 603
2019-02-26 $43.47 $43.67 $43.47 $43.67 $43.05 2,896
2019-02-25 $43.21 $43.35 $43.03 $43.33 $42.71 4,138
2019-02-22 $43.47 $43.47 $43.31 $43.31 $42.70 1,718
2019-02-21 $43.60 $43.64 $43.60 $43.64 $43.02 917
2019-02-20 $43.69 $43.69 $43.46 $43.50 $42.88 2,492
2019-02-19 $43.94 $43.94 $43.60 $43.70 $43.08 3,402
2019-02-15 $44.08 $44.08 $43.74 $43.74 $43.12 3,506
2019-02-14 $44.48 $44.48 $44.12 $44.26 $43.63 4,499
2019-02-13 $44.23 $44.45 $44.17 $44.24 $43.61 3,889
2019-02-12 $44.61 $44.61 $44.40 $44.45 $43.82 3,414
2019-02-11 $45.13 $45.13 $44.90 $44.90 $44.26 1,803
2019-02-08 $45.35 $45.49 $45.20 $45.21 $44.57 22,458
2019-02-07 $45.07 $45.48 $45.07 $45.16 $44.52 5,664
2019-02-06 $44.94 $45.02 $44.94 $44.97 $44.33 2,950
2019-02-05 $44.95 $45.06 $44.90 $44.92 $44.28 823
2019-02-04 $45.50 $45.50 $45.09 $45.09 $44.45 2,190
2019-02-01 $45.62 $45.70 $45.44 $45.51 $44.86 37,589
2019-01-31 $45.95 $45.95 $45.59 $45.59 $44.94 11,057
2019-01-30 $46.27 $46.27 $45.76 $45.81 $45.16 3,754
2019-01-29 $46.07 $46.08 $46.04 $46.08 $45.42 5,175
2019-01-28 $46.43 $46.43 $46.08 $46.12 $45.46 20,252
2019-01-25 $46.24 $46.24 $45.93 $46.03 $45.37 2,845
2019-01-24 $46.80 $46.80 $46.49 $46.51 $45.85 8,091
2019-01-23 $46.60 $47.24 $46.53 $46.81 $46.14 51,090
2019-01-22 $46.36 $46.97 $46.36 $46.78 $46.11 23,095
2019-01-18 $46.42 $46.42 $45.94 $46.10 $45.44 15,235
2019-01-17 $47.23 $47.23 $46.57 $46.73 $46.06 4,239
2019-01-16 $47.18 $47.19 $47.00 $47.14 $46.47 170,354
2019-01-15 $47.53 $47.73 $47.42 $47.46 $46.78 9,180
2019-01-14 $47.84 $47.84 $47.51 $47.72 $47.04 22,519
2019-01-11 $47.66 $47.83 $47.43 $47.44 $46.76 12,747
2019-01-10 $48.15 $48.19 $47.47 $47.47 $46.79 34,880
2019-01-09 $48.10 $48.10 $47.69 $47.84 $47.16 13,835
2019-01-08 $48.72 $48.89 $48.31 $48.31 $47.62 5,975
2019-01-07 $49.62 $49.62 $48.93 $49.16 $48.46 7,763
2019-01-04 $50.76 $50.76 $49.59 $49.65 $48.94 44,294
2019-01-03 $50.74 $51.51 $50.61 $51.34 $50.61 28,125
2019-01-02 $50.99 $51.34 $50.27 $50.49 $49.77 137,606
2018-12-31 $50.57 $51.03 $50.34 $50.34 $49.62 164,695
2018-12-28 $50.67 $51.06 $50.17 $50.78 $50.06 527,576
2018-12-27 $51.85 $52.28 $50.79 $50.79 $50.07 9,429
2018-12-26 $53.20 $53.57 $51.03 $51.04 $50.31 60,717
2018-12-24 $52.50 $53.51 $52.40 $53.51 $52.69 231,985
2018-12-21 $51.03 $52.30 $50.50 $52.15 $51.35 43,206
2018-12-20 $50.64 $51.67 $50.37 $51.17 $50.39 726,813
2018-12-19 $49.59 $50.70 $49.21 $50.49 $49.72 5,581
2018-12-18 $49.24 $49.53 $48.88 $49.53 $48.77 17,550
2018-12-17 $48.66 $49.67 $48.50 $49.61 $48.85 9,692
2018-12-14 $48.16 $48.60 $47.90 $48.53 $47.79 4,778
2018-12-13 $47.63 $47.84 $47.63 $47.82 $47.09 1,424
2018-12-12 $47.19 $47.31 $46.82 $47.31 $46.59 1,856
2018-12-11 $46.82 $47.90 $46.82 $47.71 $46.98 6,264
2018-12-10 $47.33 $48.08 $47.19 $47.60 $46.87 42,579
2018-12-07 $46.40 $47.22 $46.03 $47.19 $46.47 3,469
2018-12-06 $46.79 $47.42 $46.40 $46.40 $45.69 6,315
2018-12-04 $44.94 $46.08 $44.94 $46.08 $45.37 1,638
2018-12-03 $44.33 $44.85 $44.33 $44.57 $43.89 10,745
2018-11-30 $45.00 $45.05 $44.78 $44.78 $44.09 2,970
2018-11-29 $45.26 $45.41 $44.94 $45.06 $44.37 143,394
2018-11-28 $45.85 $46.15 $45.21 $45.35 $44.66 3,759
2018-11-27 $45.85 $46.01 $45.84 $46.01 $45.31 5,155
2018-11-26 $45.53 $45.78 $45.52 $45.78 $45.08 912
2018-11-23 $46.09 $46.15 $46.09 $46.15 $45.44 494
2018-11-21 $46.44 $46.44 $45.86 $46.11 $45.40 7,809
2018-11-20 $46.50 $46.79 $46.23 $46.62 $45.91 5,075
2018-11-19 $45.36 $45.89 $45.28 $45.86 $45.16 2,108
2018-11-16 $45.50 $45.50 $45.18 $45.22 $44.53 9,727
2018-11-15 $46.01 $46.01 $45.30 $45.30 $44.61 1,068
2018-11-14 $45.19 $45.81 $45.19 $45.81 $45.11 3,645
2018-11-13 $45.45 $45.53 $45.18 $45.53 $44.83 1,392
2018-11-12 $45.18 $45.37 $45.14 $45.37 $44.68 675
2018-11-09 $44.66 $45.06 $44.61 $44.78 $44.09 8,448
2018-11-08 $44.16 $44.46 $44.16 $44.38 $43.70 1,612
2018-11-07 $44.58 $44.79 $44.16 $44.16 $43.48 5,106
2018-11-06 $45.12 $45.12 $44.81 $44.92 $44.23 12,571
2018-11-05 $45.27 $45.27 $45.08 $45.18 $44.49 1,687
2018-11-02 $45.30 $45.48 $45.27 $45.29 $44.60 31,410
2018-11-01 $45.65 $45.65 $45.33 $45.33 $44.64 3,833
2018-10-31 $45.96 $46.26 $45.91 $46.26 $45.55 4,831
2018-10-30 $46.94 $46.98 $46.41 $46.41 $45.70 8,287
2018-10-29 $46.70 $47.73 $46.48 $47.29 $46.57 23,692
2018-10-26 $47.11 $47.60 $46.55 $47.03 $46.31 160,545
2018-10-25 $47.01 $47.01 $46.62 $46.67 $45.96 18,144
2018-10-24 $45.76 $47.23 $45.76 $47.22 $46.50 5,596
2018-10-23 $46.08 $46.25 $45.66 $45.66 $44.96 1,714
2018-10-22 $45.07 $45.31 $45.07 $45.31 $44.62 2,576
2018-10-19 $44.70 $45.03 $44.70 $45.03 $44.34 8,675
2018-10-18 $44.66 $44.67 $44.65 $44.66 $43.98 525
2018-10-17 $44.16 $44.16 $44.16 $44.16 $43.48 51
2018-10-16 $44.14 $44.21 $44.14 $44.16 $43.48 993
2018-10-15 $45.13 $45.13 $44.84 $44.85 $44.16 9,107
2018-10-12 $44.81 $45.58 $44.81 $45.13 $44.44 10,735
2018-10-11 $44.66 $45.20 $44.35 $45.20 $44.51 10,333
2018-10-10 $43.65 $44.39 $43.48 $44.36 $43.68 12,482
2018-10-09 $43.01 $43.18 $43.01 $43.11 $42.45 1,245
2018-10-08 $43.01 $43.24 $43.01 $43.24 $42.58 2,520
2018-10-05 $42.92 $43.12 $42.92 $43.11 $42.45 7,583
2018-10-04 $42.47 $42.72 $42.43 $42.72 $42.07 10,597
2018-10-03 $42.23 $42.23 $42.00 $42.19 $41.54 1,083
2018-10-02 $42.31 $42.31 $42.23 $42.23 $41.58 838
2018-10-01 $41.98 $42.08 $41.98 $42.08 $41.44 371
2018-09-28 $41.92 $41.96 $41.80 $41.88 $41.24 17,333
2018-09-27 $41.94 $41.94 $41.84 $41.92 $41.28 1,567
2018-09-26 $41.60 $41.60 $41.60 $41.60 $40.96 34
2018-09-25 $41.70 $41.70 $41.70 $41.70 $40.96 11
2018-09-24 $41.71 $41.71 $41.70 $41.70 $40.96 729
2018-09-21 $41.53 $41.53 $41.53 $41.53 $40.79 1,148
2018-09-20 $41.58 $41.58 $41.44 $41.44 $40.70 814
2018-09-19 $41.50 $41.80 $41.50 $41.80 $41.06 1,341
2018-09-18 $41.69 $41.69 $41.69 $41.69 $40.95 365
2018-09-17 $41.43 $41.69 $41.43 $41.69 $40.95 980
2018-09-14 $41.42 $41.48 $41.42 $41.48 $40.74 728
2018-09-13 $41.47 $41.64 $41.47 $41.64 $40.90 2,055
2018-09-12 $41.88 $41.88 $41.63 $41.63 $40.89 905
2018-09-11 $41.64 $41.67 $41.63 $41.67 $40.93 1,093
2018-09-10 $41.65 $41.65 $41.65 $41.65 $40.91 544
2018-09-07 $41.86 $41.86 $41.85 $41.85 $41.11 551
2018-09-06 $41.71 $41.78 $41.70 $41.76 $41.02 1,731
2018-09-05 $41.66 $41.76 $41.54 $41.57 $40.83 7,500
2018-09-04 $41.64 $41.73 $41.51 $41.54 $40.80 2,873
2018-08-31 $41.60 $41.61 $41.53 $41.53 $40.79 2,762
2018-08-30 $41.57 $41.57 $41.57 $41.57 $40.83 325
2018-08-29 $41.35 $41.35 $41.35 $41.35 $40.61 270
2018-08-28 $41.44 $41.44 $41.44 $41.44 $40.70 487
2018-08-27 $41.36 $41.44 $41.36 $41.44 $40.70 1,440
2018-08-24 $41.62 $41.65 $41.62 $41.65 $40.91 727
2018-08-23 $41.79 $41.79 $41.79 $41.79 $41.05 3,869
2018-08-22 $41.62 $41.62 $41.62 $41.62 $40.88 0
2018-08-21 $41.62 $41.62 $41.62 $41.62 $40.88 700
2018-08-20 $41.94 $41.94 $41.94 $41.94 $41.19 1,200
2018-08-17 $42.35 $42.35 $42.08 $42.08 $41.33 3,231
2018-08-16 $42.53 $42.53 $42.19 $42.19 $41.44 690
2018-08-15 $42.45 $42.85 $42.45 $42.85 $42.09 2,606
2018-08-14 $42.43 $42.43 $42.19 $42.28 $41.53 1,252
2018-08-13 $42.45 $42.74 $42.36 $42.74 $41.98 972
2018-08-10 $42.42 $42.43 $42.26 $42.43 $41.68 6,034
2018-08-09 $42.12 $42.12 $42.12 $42.12 $41.37 0
2018-08-08 $42.17 $42.30 $42.09 $42.12 $41.37 4,836
2018-08-07 $42.17 $42.17 $42.17 $42.17 $41.42 125
2018-08-06 $42.17 $42.17 $42.17 $42.17 $41.42 893
2018-08-03 $42.55 $42.55 $42.47 $42.47 $41.71 3,100
2018-08-02 $42.84 $42.84 $42.42 $42.43 $41.68 3,335
2018-08-01 $42.82 $43.04 $42.70 $42.79 $42.03 5,932
2018-07-31 $42.99 $42.99 $42.60 $42.60 $41.84 3,625
2018-07-30 $42.84 $42.99 $42.75 $42.99 $42.23 2,061
2018-07-27 $42.97 $42.97 $42.86 $42.86 $42.10 3,232
2018-07-26 $42.61 $42.61 $42.43 $42.43 $41.68 3,610
2018-07-25 $42.60 $42.60 $42.60 $42.60 $41.84 460
2018-07-24 $42.55 $42.66 $42.55 $42.66 $41.90 11,531
2018-07-23 $42.39 $42.39 $42.39 $42.39 $41.64 0
2018-07-20 $42.33 $42.39 $42.30 $42.39 $41.64 659
2018-07-19 $42.23 $42.23 $42.14 $42.14 $41.39 1,085
2018-07-18 $42.29 $42.30 $42.29 $42.30 $41.55 944
2018-07-17 $42.50 $42.50 $42.50 $42.50 $41.74 335
2018-07-16 $42.39 $42.39 $42.39 $42.39 $41.64 0
2018-07-13 $42.20 $42.42 $42.20 $42.39 $41.64 4,299
2018-07-12 $42.48 $42.54 $42.41 $42.42 $41.67 797
2018-07-11 $42.37 $42.48 $42.37 $42.48 $41.72 953
2018-07-10 $42.14 $42.14 $42.14 $42.14 $41.39 338
2018-07-09 $42.23 $42.23 $42.14 $42.14 $41.39 260
2018-07-06 $42.53 $42.57 $42.51 $42.53 $41.77 1,675
2018-07-05 $43.03 $43.03 $42.95 $42.96 $42.20 1,803
2018-07-03 $43.34 $43.34 $43.34 $43.34 $42.57 0
2018-07-02 $43.59 $43.66 $43.34 $43.34 $42.57 1,541
2018-06-29 $43.07 $43.07 $43.07 $43.07 $42.30 309
2018-06-28 $43.55 $43.72 $43.41 $43.41 $42.64 6,187
2018-06-27 $43.10 $43.57 $43.10 $43.54 $42.77 4,362
2018-06-26 $43.14 $43.14 $43.14 $43.14 $42.37 98
2018-06-25 $43.24 $43.31 $43.08 $43.14 $42.37 4,966
2018-06-22 $42.39 $42.47 $42.39 $42.47 $41.71 1,839
2018-06-21 $42.28 $42.68 $42.28 $42.68 $41.92 1,272
2018-06-20 $42.37 $42.37 $42.26 $42.26 $41.51 412
2018-06-19 $42.73 $42.73 $42.50 $42.50 $41.73 1,517
2018-06-18 $42.58 $42.58 $42.40 $42.40 $41.64 2,641
2018-06-15 $42.61 $42.76 $42.46 $42.49 $41.72 12,995
2018-06-14 $42.49 $42.49 $42.38 $42.38 $41.62 258
2018-06-13 $42.25 $42.49 $42.25 $42.48 $41.71 11,172
2018-06-12 $42.35 $42.35 $42.26 $42.35 $41.59 3,347
2018-06-11 $42.32 $42.34 $42.31 $42.32 $41.56 1,510
2018-06-08 $42.40 $42.40 $42.40 $42.40 $41.64 136
2018-06-07 $42.51 $42.69 $42.51 $42.61 $41.84 2,396
2018-06-06 $42.82 $42.90 $42.56 $42.56 $41.79 24,889
2018-06-05 $42.95 $43.07 $42.87 $42.89 $42.12 6,303
2018-06-04 $43.14 $43.15 $43.13 $43.13 $42.35 1,612
2018-06-01 $43.27 $43.27 $43.23 $43.23 $42.45 2,888
2018-05-31 $43.44 $43.49 $43.44 $43.49 $42.71 295
2018-05-30 $43.23 $43.23 $43.00 $43.00 $42.23 1,475
2018-05-29 $43.73 $43.89 $43.70 $43.70 $42.91 1,582
2018-05-25 $43.51 $43.51 $43.51 $43.51 $42.73 456
2018-05-24 $43.54 $43.72 $43.41 $43.41 $42.63 813
2018-05-23 $10.90 $10.90 $10.86 $10.86 $42.66 657
2018-05-22 $10.79 $10.84 $10.79 $10.84 $42.58 307
2018-05-21 $10.81 $10.82 $10.78 $10.79 $42.38 4,833
2018-05-18 $10.85 $10.90 $10.85 $10.89 $42.78 2,795
2018-05-17 $10.85 $10.86 $10.85 $10.86 $42.66 331
2018-05-16 $10.92 $10.94 $10.86 $10.90 $42.81 1,481
2018-05-15 $11.00 $11.00 $10.94 $10.98 $43.13 2,506
2018-05-14 $10.89 $10.95 $10.88 $10.95 $43.01 347
2018-05-11 $10.91 $10.93 $10.89 $10.92 $42.89 949
2018-05-10 $10.96 $10.99 $10.92 $10.93 $42.93 2,625
2018-05-09 $11.05 $11.06 $10.98 $11.01 $43.25 1,938
2018-05-08 $11.10 $11.10 $11.06 $11.07 $43.48 1,105
2018-05-07 $11.12 $11.13 $11.06 $11.06 $43.44 3,501
2018-05-04 $11.36 $11.37 $11.13 $11.14 $43.76 6,406
2018-05-03 $11.32 $11.43 $11.28 $11.30 $44.39 6,105
2018-05-02 $11.28 $11.28 $11.22 $11.28 $44.31 5,140
2018-05-01 $11.34 $11.41 $11.26 $11.26 $44.23 5,865
2018-04-30 $11.15 $11.30 $11.15 $11.30 $44.39 1,958
2018-04-27 $11.21 $11.24 $11.17 $11.19 $43.95 3,088
2018-04-26 $11.20 $11.23 $11.14 $11.17 $43.88 7,732
2018-04-25 $11.23 $11.27 $11.20 $11.20 $43.99 4,158
2018-04-24 $11.05 $11.29 $11.05 $11.22 $44.07 4,610
2018-04-23 $11.11 $11.16 $11.10 $11.13 $43.72 28,236
2018-04-20 $11.08 $11.15 $11.08 $11.10 $43.60 678
2018-04-19 $11.01 $11.09 $11.01 $11.07 $43.48 5,917
2018-04-18 $10.99 $11.00 $10.95 $11.00 $43.21 1,167
2018-04-17 $11.06 $11.06 $11.03 $11.04 $43.36 13,369
2018-04-16 $11.16 $11.16 $11.10 $11.12 $43.68 1,216
2018-04-13 $11.26 $11.26 $11.23 $11.23 $44.11 270
2018-04-12 $11.20 $11.21 $11.16 $11.20 $43.99 2,416
2018-04-11 $11.26 $11.28 $11.20 $11.25 $44.19 2,011
2018-04-10 $11.27 $11.31 $11.19 $11.24 $44.15 2,363
2018-04-09 $11.34 $11.42 $11.29 $11.41 $44.82 2,362
2018-04-06 $11.25 $11.49 $11.23 $11.40 $44.78 14,696
2018-04-05 $11.22 $11.22 $11.18 $11.19 $43.95 4,954
2018-04-04 $11.49 $11.49 $11.27 $11.27 $44.27 2,661
2018-04-03 $11.48 $11.50 $11.34 $11.38 $44.70 16,324
2018-04-02 $11.42 $11.61 $11.42 $11.61 $45.60 3,003
2018-03-29 $11.34 $11.36 $11.21 $11.26 $44.23 10,364
2018-03-28 $11.41 $11.49 $11.37 $11.41 $44.82 7,534
2018-03-27 $11.24 $11.48 $11.24 $11.44 $44.94 7,073
2018-03-26 $11.38 $11.48 $11.27 $11.27 $44.27 11,650
2018-03-23 $11.31 $11.47 $11.29 $11.47 $45.05 29,575
2018-03-22 $11.12 $11.30 $11.10 $11.30 $44.39 2,296
2018-03-21 $11.05 $11.05 $10.99 $10.99 $43.17 575
2018-03-20 $11.02 $11.07 $11.01 $11.06 $43.44 578
2018-03-19 $11.01 $11.15 $11.00 $11.06 $43.44 11,058
2018-03-16 $10.98 $10.99 $10.95 $10.96 $43.05 330
2018-03-15 $10.97 $11.05 $10.97 $11.04 $43.36 7,400
2018-03-14 $10.88 $11.00 $10.88 $10.99 $43.17 2,508
2018-03-13 $10.89 $10.96 $10.89 $10.94 $42.97 649
2018-03-12 $10.87 $10.89 $10.85 $10.87 $42.70 1,636
2018-03-09 $11.02 $11.03 $10.88 $10.88 $42.74 69,290
2018-03-08 $11.09 $11.14 $11.07 $11.11 $43.64 1,900
2018-03-07 $11.13 $11.13 $11.05 $11.07 $43.48 17,688
2018-03-06 $11.18 $11.21 $11.09 $11.09 $43.56 3,668
2018-03-05 $11.37 $11.37 $11.18 $11.21 $44.03 6,604
2018-03-02 $11.51 $11.56 $11.30 $11.32 $44.46 29,935
2018-03-01 $11.42 $11.50 $11.41 $11.44 $44.94 3,457
2018-02-28 $11.21 $11.40 $11.21 $11.40 $44.78 6,425
2018-02-27 $11.10 $11.25 $11.07 $11.25 $44.19 3,884
2018-02-26 $11.14 $11.19 $11.11 $11.11 $43.64 29,789
2018-02-23 $11.22 $11.28 $11.19 $11.19 $43.95 469
2018-02-22 $11.26 $11.26 $11.20 $11.25 $44.19 3,854
2018-02-21 $11.24 $11.24 $11.13 $11.22 $44.07 1,506
2018-02-20 $11.21 $11.28 $11.18 $11.27 $44.27 981
2018-02-16 $11.24 $11.24 $11.15 $11.15 $43.80 1,399
2018-02-15 $11.29 $11.32 $11.21 $11.22 $44.07 32,104
2018-02-14 $11.62 $11.62 $11.31 $11.33 $44.50 16,517
2018-02-13 $11.64 $11.68 $11.55 $11.56 $45.41 16,080
2018-02-12 $11.66 $11.70 $11.53 $11.59 $45.52 11,853
2018-02-09 $11.70 $12.03 $11.64 $11.70 $45.96 105,882
2018-02-08 $11.44 $11.74 $11.44 $11.74 $46.11 14,986
2018-02-07 $11.45 $11.45 $11.33 $11.41 $44.82 4,711
2018-02-06 $11.77 $11.82 $11.38 $11.44 $44.94 65,695
2018-02-05 $11.22 $11.52 $11.14 $11.52 $45.25 10,930
2018-02-02 $10.99 $11.12 $10.98 $11.10 $43.60 7,865
2018-02-01 $10.91 $10.95 $10.87 $10.90 $42.81 6,751
2018-01-31 $10.85 $10.94 $10.85 $10.94 $42.97 2,412
2018-01-30 $10.90 $10.90 $10.86 $10.89 $42.78 2,275
2018-01-29 $10.71 $10.77 $10.71 $10.77 $42.30 2,689
2018-01-26 $10.75 $10.75 $10.74 $10.74 $42.19 327
2018-01-25 $10.77 $10.77 $10.73 $10.73 $42.15 3,910
2018-01-24 $10.73 $10.75 $10.73 $10.73 $42.15 1,130
2018-01-23 $10.74 $10.74 $10.74 $10.74 $42.19 24
2018-01-22 $10.77 $10.78 $10.74 $10.74 $42.19 9,442
2018-01-19 $10.82 $10.82 $10.77 $10.77 $42.30 2,022
2018-01-18 $10.87 $10.89 $10.87 $10.89 $42.78 1,506
2018-01-17 $10.89 $10.89 $10.84 $10.86 $42.66 3,741
2018-01-16 $10.80 $10.94 $10.80 $10.90 $42.81 5,156
2018-01-12 $10.88 $10.88 $10.86 $10.86 $42.66 3,788
2018-01-11 $10.95 $10.98 $10.91 $10.91 $42.85 997
2018-01-10 $11.02 $11.07 $11.01 $11.05 $43.40 23,505
2018-01-09 $10.94 $10.97 $10.94 $10.97 $43.09 6,882
2018-01-08 $11.02 $11.06 $10.96 $10.97 $43.09 4,377
2018-01-05 $11.04 $11.06 $11.03 $11.03 $43.33 1,219
2018-01-04 $11.02 $11.07 $11.02 $11.06 $43.44 11,491
2018-01-03 $11.10 $11.13 $11.08 $11.10 $43.60 4,468
2018-01-02 $11.19 $11.19 $11.12 $11.12 $43.68 9,175
2017-12-29 $11.16 $11.20 $11.15 $11.20 $43.99 7,325
2017-12-28 $11.17 $11.21 $11.17 $11.17 $43.88 16,611
2017-12-27 $11.19 $11.20 $11.16 $11.19 $43.95 5,505
2017-12-26 $11.20 $11.20 $11.18 $11.19 $43.95 787
2017-12-22 $11.21 $11.21 $11.19 $11.19 $43.95 889
2017-12-21 $11.20 $11.21 $11.17 $11.18 $43.91 3,537
2017-12-20 $11.20 $11.23 $11.20 $11.21 $44.03 4,352
2017-12-19 $11.19 $11.25 $11.19 $11.25 $44.19 27,300
2017-12-18 $11.18 $11.22 $11.17 $11.20 $43.99 6,925
2017-12-15 $11.33 $11.33 $11.27 $11.30 $44.39 4,772
2017-12-14 $11.33 $11.41 $11.32 $11.41 $44.82 3,339
2017-12-13 $11.29 $11.33 $11.29 $11.33 $44.50 543
2017-12-12 $11.30 $11.31 $11.29 $11.30 $44.39 2,113
2017-12-11 $11.29 $11.32 $11.29 $11.31 $44.43 2,380
2017-12-08 $11.31 $11.32 $11.28 $11.29 $44.35 1,112
2017-12-07 $11.36 $11.36 $11.31 $11.34 $44.54 4,469
2017-12-06 $11.37 $11.40 $11.36 $11.39 $44.76 1,542
2017-12-05 $11.28 $11.36 $11.27 $11.35 $44.58 891
2017-12-04 $11.16 $11.24 $11.15 $11.24 $44.14 3,702
2017-12-01 $11.25 $11.47 $11.25 $11.26 $44.23 4,950
2017-11-30 $11.25 $11.27 $11.20 $11.24 $44.15 1,426
2017-11-29 $11.34 $11.34 $11.29 $11.31 $44.43 8,729
2017-11-28 $11.45 $11.46 $11.37 $11.37 $44.66 1,930
2017-11-27 $11.47 $11.50 $11.47 $11.50 $45.17 3,430
2017-11-24 $11.48 $11.49 $11.48 $11.49 $45.13 255
2017-11-22 $11.47 $11.50 $11.47 $11.49 $45.13 11,028
2017-11-21 $11.51 $11.52 $11.47 $11.50 $45.17 8,302
2017-11-20 $11.58 $11.60 $11.56 $11.56 $45.41 3,103
2017-11-17 $11.66 $11.66 $11.60 $11.61 $45.60 13,040
2017-11-16 $11.71 $11.71 $11.61 $11.63 $45.68 12,058
2017-11-15 $11.77 $11.82 $11.72 $11.75 $46.15 5,191
2017-11-14 $11.72 $11.73 $11.70 $11.70 $45.95 4,381
2017-11-13 $11.76 $11.76 $11.68 $11.69 $45.92 2,020
2017-11-10 $11.71 $11.73 $11.69 $11.71 $45.99 13,152
2017-11-09 $11.72 $11.78 $11.66 $11.71 $46.00 3,701
2017-11-08 $11.68 $11.68 $11.64 $11.64 $45.72 370
2017-11-07 $11.58 $11.71 $11.58 $11.68 $45.88 4,538
2017-11-06 $11.63 $11.63 $11.58 $11.58 $45.49 1,328
2017-11-03 $11.68 $11.68 $11.64 $11.64 $45.70 4,876
2017-11-02 $11.66 $11.69 $11.63 $11.67 $45.84 1,239
2017-11-01 $11.58 $11.70 $11.58 $11.68 $45.88 4,403
2017-10-31 $11.69 $11.69 $11.64 $11.64 $45.74 479
2017-10-30 $11.66 $11.71 $11.65 $11.71 $46.00 252
2017-10-27 $11.68 $11.71 $11.63 $11.63 $45.68 646
2017-10-26 $11.71 $11.73 $11.67 $11.68 $45.88 1,034
2017-10-25 $11.70 $11.82 $11.70 $11.73 $46.09 2,979
2017-10-24 $11.67 $11.69 $11.66 $11.68 $45.88 2,769
2017-10-23 $11.64 $11.70 $11.64 $11.70 $45.96 952
2017-10-20 $11.67 $11.67 $11.66 $11.66 $45.80 144
2017-10-19 $11.79 $11.80 $11.73 $11.73 $46.07 1,182
2017-10-18 $11.74 $11.75 $11.72 $11.72 $46.04 663
2017-10-17 $11.76 $11.78 $11.74 $11.78 $46.27 1,422
2017-10-16 $11.75 $11.75 $11.74 $11.74 $46.12 518
2017-10-13 $11.75 $11.75 $11.72 $11.75 $46.15 12,016
2017-10-12 $11.75 $11.75 $11.74 $11.75 $46.15 3,893
2017-10-11 $11.76 $11.77 $11.75 $11.75 $46.15 508
2017-10-10 $11.74 $11.78 $11.73 $11.76 $46.19 13,071
2017-10-09 $11.74 $11.80 $11.72 $11.79 $46.31 12,406
2017-10-06 $11.79 $11.79 $11.75 $11.76 $46.19 3,536
2017-10-05 $11.75 $11.77 $11.74 $11.75 $46.15 3,634
2017-10-04 $11.81 $11.81 $11.77 $11.79 $46.31 1,129
2017-10-03 $11.78 $11.82 $11.78 $11.78 $46.27 4,061
2017-10-02 $11.90 $11.90 $11.81 $11.81 $46.39 25,594
2017-09-29 $11.90 $11.91 $11.89 $11.91 $46.76 416
2017-09-28 $11.97 $12.01 $11.93 $11.93 $46.86 6,117
2017-09-27 $12.02 $12.07 $11.94 $11.95 $46.94 11,131
2017-09-26 $12.05 $12.07 $12.05 $12.07 $47.41 6,060
2017-09-25 $12.07 $12.12 $12.05 $12.08 $47.45 2,632
2017-09-22 $12.14 $12.14 $12.08 $12.09 $47.49 2,532
2017-09-21 $12.13 $12.13 $12.12 $12.12 $47.61 283
2017-09-20 $12.12 $12.15 $12.10 $12.10 $47.53 10,005
2017-09-19 $12.12 $12.14 $12.12 $12.13 $47.65 1,366
2017-09-18 $12.16 $12.16 $12.12 $12.15 $47.71 6,355
2017-09-15 $12.24 $12.25 $12.20 $12.20 $47.92 728
2017-09-14 $12.25 $12.28 $12.23 $12.24 $48.09 4,785
2017-09-13 $12.22 $12.24 $12.21 $12.24 $48.08 6,375
2017-09-12 $12.28 $12.28 $12.21 $12.22 $48.00 1,340
2017-09-11 $12.37 $12.37 $12.29 $12.31 $48.35 6,000
2017-09-08 $12.51 $12.53 $12.44 $12.46 $48.94 4,339
2017-09-07 $12.43 $12.52 $12.43 $12.49 $49.07 7,541
2017-09-06 $12.42 $12.47 $12.41 $12.44 $48.86 4,395
2017-09-05 $12.30 $12.49 $12.30 $12.46 $48.94 7,644
2017-09-01 $12.33 $12.34 $12.30 $12.32 $48.39 4,890
2017-08-31 $12.42 $12.42 $12.36 $12.37 $48.59 2,979
2017-08-30 $12.51 $12.51 $12.46 $12.47 $48.98 912
2017-08-29 $12.61 $12.62 $12.53 $12.54 $49.26 1,251
2017-08-28 $12.49 $12.56 $12.49 $12.54 $49.26 797
2017-08-25 $12.53 $12.55 $12.50 $12.52 $49.18 2,406
2017-08-24 $12.54 $12.59 $12.53 $12.58 $49.41 7,964
2017-08-23 $12.61 $12.61 $12.54 $12.56 $49.34 3,901
2017-08-22 $12.64 $12.64 $12.54 $12.54 $49.26 3,609
2017-08-21 $12.68 $12.71 $12.64 $12.66 $49.73 3,817
2017-08-18 $12.69 $12.69 $12.60 $12.64 $49.65 7,304
2017-08-17 $12.46 $12.63 $12.42 $12.62 $49.57 19,231
2017-08-16 $12.42 $12.42 $12.38 $12.42 $48.77 2,791
2017-08-15 $12.37 $12.44 $12.37 $12.44 $48.84 1,387
2017-08-14 $12.47 $12.47 $12.37 $12.38 $48.63 11,191
2017-08-11 $12.56 $12.56 $12.52 $12.53 $49.22 4,306
2017-08-10 $12.41 $12.55 $12.41 $12.55 $49.29 7,072
2017-08-09 $12.34 $12.39 $12.32 $12.36 $48.55 7,974
2017-08-08 $12.25 $12.28 $12.16 $12.28 $48.24 9,772
2017-08-07 $12.23 $12.27 $12.21 $12.23 $48.04 2,367
2017-08-04 $12.26 $12.27 $12.24 $12.24 $48.09 3,423
2017-08-03 $12.27 $12.28 $12.26 $12.27 $48.20 218
2017-08-02 $12.19 $12.29 $12.19 $12.25 $48.10 1,929
2017-08-01 $12.17 $12.17 $12.16 $12.16 $47.76 689
2017-07-31 $12.15 $12.22 $12.15 $12.19 $47.88 2,736
2017-07-28 $12.17 $12.19 $12.16 $12.18 $47.84 2,866
2017-07-27 $12.06 $12.18 $12.06 $12.12 $47.61 4,757
2017-07-26 $11.98 $12.07 $11.98 $12.07 $47.41 8,300
2017-07-25 $12.01 $12.03 $11.95 $11.96 $46.98 22,823
2017-07-24 $12.10 $12.11 $12.09 $12.09 $47.49 700
2017-07-21 $12.07 $12.12 $12.07 $12.10 $47.53 4,206
2017-07-20 $12.06 $12.07 $12.04 $12.05 $47.33 3,379
2017-07-19 $12.11 $12.11 $12.06 $12.06 $47.37 548
2017-07-18 $12.17 $12.19 $12.17 $12.19 $47.86 309
2017-07-17 $12.17 $12.17 $12.13 $12.14 $47.69 225
2017-07-14 $12.17 $12.17 $12.13 $12.15 $47.72 3,436
2017-07-13 $12.21 $12.27 $12.20 $12.20 $47.92 354
2017-07-12 $12.17 $12.22 $12.16 $12.21 $47.96 5,388
2017-07-11 $12.32 $12.33 $12.29 $12.30 $48.31 1,048
2017-07-10 $12.33 $12.33 $12.27 $12.32 $48.39 4,590
2017-07-07 $12.39 $12.39 $12.29 $12.30 $48.31 1,547
2017-07-06 $12.31 $12.42 $12.31 $12.42 $48.79 9,131
2017-07-05 $12.24 $12.30 $12.24 $12.27 $48.19 4,376
2017-07-03 $12.24 $12.25 $12.17 $12.19 $47.88 8,396
2017-06-30 $12.30 $12.30 $12.26 $12.26 $48.16 397
2017-06-29 $12.26 $12.41 $12.25 $12.31 $48.35 7,029
2017-06-28 $12.32 $12.32 $12.20 $12.23 $48.04 6,245
2017-06-27 $12.30 $12.38 $12.26 $12.37 $48.59 15,961
2017-06-26 $12.27 $12.32 $12.26 $12.27 $48.20 2,705
2017-06-23 $12.34 $12.34 $12.30 $12.32 $48.39 2,435
2017-06-22 $12.41 $12.43 $12.35 $12.38 $48.63 2,456
2017-06-21 $12.29 $12.40 $12.29 $12.40 $48.71 4,959
2017-06-20 $12.26 $12.31 $12.26 $12.29 $48.26 726
2017-06-19 $12.21 $12.22 $12.17 $12.18 $47.85 6,343
2017-06-16 $12.30 $12.32 $12.28 $12.28 $48.24 1,840
2017-06-15 $12.30 $12.30 $12.25 $12.28 $48.24 6,713
2017-06-14 $12.17 $12.24 $12.17 $12.21 $47.96 5,300
2017-06-13 $12.20 $12.20 $12.15 $12.15 $47.72 448
2017-06-12 $12.21 $12.26 $12.21 $12.23 $48.04 7,578
2017-06-09 $12.24 $12.27 $12.17 $12.27 $48.20 3,982
2017-06-08 $12.37 $12.37 $12.25 $12.28 $48.24 1,129
2017-06-07 $12.37 $12.40 $12.35 $12.40 $48.71 1,482
2017-06-06 $12.39 $12.40 $12.34 $12.34 $48.47 1,437
2017-06-05 $12.31 $12.34 $12.29 $12.34 $48.48 9,122
2017-06-02 $12.28 $12.32 $12.24 $12.27 $48.20 9,720
2017-06-01 $12.49 $12.49 $12.34 $12.36 $48.55 7,550
2017-05-31 $12.57 $12.62 $12.52 $12.52 $49.18 3,663
2017-05-30 $12.47 $12.52 $12.47 $12.51 $49.14 3,051
2017-05-26 $12.46 $12.47 $12.46 $12.46 $48.93 984
2017-05-25 $12.40 $12.43 $12.38 $12.43 $48.83 5,904
2017-05-24 $12.46 $12.50 $12.44 $12.44 $48.86 5,022
2017-05-23 $12.48 $12.54 $12.48 $12.49 $49.06 1,316
2017-05-22 $12.52 $12.55 $12.51 $12.51 $49.14 4,717
2017-05-19 $12.64 $12.64 $12.55 $12.59 $49.45 4,169
2017-05-18 $12.75 $12.80 $12.68 $12.72 $49.96 4,945
2017-05-17 $12.61 $12.73 $12.60 $12.72 $49.96 8,649
2017-05-16 $12.47 $12.52 $12.46 $12.46 $48.94 1,087
2017-05-15 $12.50 $12.50 $12.40 $12.44 $48.86 3,355
2017-05-12 $12.54 $12.56 $12.54 $12.54 $49.27 322
2017-05-11 $12.49 $12.55 $12.47 $12.47 $48.97 961
2017-05-10 $12.50 $12.50 $12.40 $12.40 $48.71 11,553
2017-05-09 $12.44 $12.50 $12.44 $12.48 $49.02 1,950
2017-05-08 $12.43 $12.49 $12.40 $12.46 $48.94 3,553
2017-05-05 $12.48 $12.50 $12.42 $12.42 $48.79 6,142
2017-05-04 $12.53 $12.58 $12.50 $12.50 $49.11 1,432
2017-05-03 $12.48 $12.52 $12.48 $12.49 $49.06 783
2017-05-02 $12.42 $12.42 $12.42 $12.42 $48.79 467
2017-05-01 $12.43 $12.46 $12.42 $12.44 $48.86 4,506
2017-04-28 $12.36 $12.45 $12.35 $12.45 $48.90 39,747
2017-04-27 $12.35 $12.36 $12.31 $12.34 $48.47 5,856
2017-04-26 $12.35 $12.36 $12.28 $12.32 $48.39 17,734
2017-04-25 $12.34 $12.36 $12.32 $12.33 $48.43 7,434
2017-04-24 $12.45 $12.46 $12.39 $12.42 $48.79 9,869
2017-04-21 $12.54 $12.59 $12.54 $12.56 $49.33 1,341
2017-04-20 $12.60 $12.63 $12.52 $12.53 $49.22 8,829
2017-04-19 $12.65 $12.69 $12.60 $12.67 $49.77 8,326
2017-04-18 $12.71 $12.76 $12.67 $12.68 $49.82 5,639
2017-04-17 $12.82 $12.84 $12.71 $12.71 $49.93 8,022
2017-04-13 $12.70 $12.84 $12.70 $12.84 $50.43 2,368
2017-04-12 $12.57 $12.70 $12.57 $12.69 $49.85 4,193
2017-04-11 $12.68 $12.70 $12.57 $12.57 $49.37 2,076
2017-04-10 $12.57 $12.63 $12.57 $12.63 $49.61 5,347
2017-04-07 $12.68 $12.68 $12.64 $12.65 $49.67 264
2017-04-06 $12.75 $12.76 $12.63 $12.63 $49.61 2,720
2017-04-05 $12.60 $12.76 $12.58 $12.72 $49.96 4,779
2017-04-04 $12.65 $12.65 $12.63 $12.65 $49.69 2,572
2017-04-03 $12.53 $12.68 $12.53 $12.63 $49.61 1,511
2017-03-31 $12.57 $12.57 $12.56 $12.57 $49.37 252
2017-03-30 $12.61 $12.61 $12.56 $12.56 $49.33 3,143
2017-03-29 $12.68 $12.68 $12.63 $12.64 $49.65 3,293
2017-03-28 $12.72 $12.73 $12.67 $12.68 $49.81 710
2017-03-27 $12.89 $12.91 $12.76 $12.76 $50.12 1,800
2017-03-24 $12.68 $12.77 $12.68 $12.77 $50.16 781
2017-03-23 $12.79 $12.79 $12.66 $12.74 $50.04 5,760
2017-03-22 $12.82 $12.84 $12.77 $12.78 $50.20 2,708
2017-03-21 $12.63 $12.79 $12.62 $12.78 $50.21 4,090
2017-03-20 $12.53 $12.58 $12.51 $12.54 $49.26 789
2017-03-17 $12.49 $12.51 $12.47 $12.47 $48.98 641
2017-03-16 $12.49 $12.54 $12.49 $12.50 $49.10 17,447
2017-03-15 $12.62 $12.62 $12.49 $12.54 $49.26 15,835
2017-03-14 $12.70 $12.74 $12.66 $12.66 $49.73 11,897
2017-03-13 $12.60 $12.63 $12.60 $12.62 $49.57 566
2017-03-10 $12.61 $12.70 $12.61 $12.67 $49.77 1,544
2017-03-09 $12.66 $12.75 $12.61 $12.69 $49.85 1,603
2017-03-08 $12.59 $12.66 $12.56 $12.65 $49.69 3,474
2017-03-07 $12.56 $12.59 $12.54 $12.59 $49.45 1,829
2017-03-06 $12.51 $12.56 $12.50 $12.50 $49.10 4,063
2017-03-03 $12.45 $12.50 $12.45 $12.46 $48.94 1,283
2017-03-02 $12.37 $12.43 $12.37 $12.42 $48.79 301
2017-03-01 $12.39 $12.39 $12.28 $12.31 $48.35 4,890
2017-02-28 $12.46 $12.51 $12.43 $12.50 $49.10 2,295
2017-02-27 $12.45 $12.45 $12.39 $12.39 $48.67 3,883
2017-02-24 $12.59 $12.59 $12.48 $12.49 $49.06 3,797
2017-02-23 $12.46 $12.52 $12.46 $12.50 $49.10 1,362
2017-02-22 $12.41 $12.45 $12.40 $12.44 $48.86 868
2017-02-21 $12.48 $12.48 $12.37 $12.37 $48.59 1,285
2017-02-17 $12.54 $12.54 $12.51 $12.51 $49.14 5,855
2017-02-16 $12.50 $12.56 $12.50 $12.54 $49.27 695
2017-02-15 $12.55 $12.56 $12.49 $12.49 $49.06 1,628
2017-02-14 $12.55 $12.55 $12.53 $12.53 $49.22 318
2017-02-13 $12.52 $12.57 $12.52 $12.54 $49.27 45,407
2017-02-10 $12.64 $12.64 $12.60 $12.60 $49.50 2,119
2017-02-09 $12.75 $12.75 $12.66 $12.68 $49.81 5,036
2017-02-08 $12.88 $12.88 $12.80 $12.80 $50.28 10,850
2017-02-07 $12.74 $12.83 $12.73 $12.80 $50.28 4,932
2017-02-06 $12.77 $12.79 $12.71 $12.77 $50.16 3,550
2017-02-03 $12.79 $12.79 $12.71 $12.71 $49.92 1,516
2017-02-02 $12.92 $12.92 $12.83 $12.89 $50.63 21,413
2017-02-01 $12.76 $12.94 $12.75 $12.87 $50.55 26,264
2017-01-31 $12.92 $12.98 $12.85 $12.85 $50.49 4,040
2017-01-30 $12.90 $12.99 $12.89 $12.89 $50.63 4,181
2017-01-27 $12.78 $12.82 $12.76 $12.79 $50.24 9,185
2017-01-26 $12.69 $12.76 $12.64 $12.73 $50.00 17,640
2017-01-25 $12.71 $12.73 $12.67 $12.71 $49.92 17,927
2017-01-24 $12.92 $12.92 $12.75 $12.79 $50.24 3,326
2017-01-23 $12.97 $13.03 $12.97 $12.98 $50.98 5,615
2017-01-20 $12.98 $12.98 $12.92 $12.97 $50.93 243
2017-01-19 $12.98 $13.05 $12.94 $13.02 $51.14 2,273
2017-01-18 $13.00 $13.00 $12.92 $12.92 $50.75 6,127
2017-01-17 $12.90 $13.03 $12.90 $13.03 $51.18 9,949
2017-01-13 $12.83 $12.86 $12.83 $12.84 $50.42 592
2017-01-12 $13.06 $13.07 $12.95 $12.95 $50.87 2,525
2017-01-11 $12.90 $12.90 $12.87 $12.87 $50.55 2,863
2017-01-10 $12.95 $12.98 $12.90 $12.93 $50.79 14,952
2017-01-09 $12.91 $13.02 $12.91 $13.01 $51.10 11,611
2017-01-06 $12.92 $12.96 $12.86 $12.92 $50.75 31,814
2017-01-05 $12.87 $12.98 $12.82 $12.92 $50.75 24,404
2017-01-04 $12.99 $12.99 $12.77 $12.77 $50.16 4,954
2017-01-03 $12.95 $13.10 $12.95 $13.04 $51.22 6,306
2016-12-30 $13.01 $13.12 $13.01 $13.12 $51.53 23,037
2016-12-29 $13.10 $13.11 $13.02 $13.05 $51.26 15,524
2016-12-28 $12.92 $13.10 $12.92 $13.09 $51.42 29,045
2016-12-27 $12.92 $12.96 $12.92 $12.92 $50.75 577
2016-12-23 $13.00 $13.03 $12.99 $13.00 $51.06 3,190
2016-12-22 $12.97 $13.07 $12.97 $13.03 $51.18 21,487
2016-12-21 $12.93 $12.96 $12.89 $12.92 $50.75 17,965
2016-12-20 $12.90 $12.93 $12.87 $12.89 $50.63 37,997
2016-12-19 $12.98 $12.98 $12.96 $12.96 $50.92 3,449
2016-12-16 $12.94 $13.04 $12.91 $13.04 $51.22 9,903
2016-12-15 $13.05 $13.05 $12.94 $13.00 $51.06 15,312
2016-12-14 $12.95 $13.08 $12.93 $13.07 $51.33 7,867
2016-12-13 $12.89 $12.95 $12.87 $12.90 $50.67 13,585
2016-12-12 $12.88 $12.95 $12.87 $12.95 $50.86 9,887
2016-12-09 $12.81 $12.88 $12.80 $12.84 $50.43 11,852
2016-12-08 $12.93 $12.94 $12.81 $12.81 $50.32 15,234
2016-12-07 $13.10 $13.13 $12.96 $12.98 $50.98 21,896
2016-12-06 $13.24 $13.24 $13.11 $13.11 $51.50 4,080
2016-12-05 $13.27 $13.29 $13.24 $13.27 $52.12 47,513
2016-12-02 $13.40 $13.45 $13.36 $13.40 $52.63 28,877
2016-12-01 $13.32 $13.63 $13.32 $13.63 $53.54 20,922
2016-11-30 $13.33 $13.37 $13.32 $13.37 $52.53 9,308
2016-11-29 $13.38 $13.38 $13.34 $13.36 $52.46 2,438
2016-11-28 $13.35 $13.36 $13.33 $13.36 $52.47 3,652
2016-11-25 $13.27 $13.29 $13.27 $13.27 $52.12 1,982
2016-11-23 $13.39 $13.40 $13.30 $13.30 $52.24 2,775
2016-11-22 $13.45 $13.45 $13.37 $13.37 $52.51 7,664
2016-11-21 $13.51 $13.54 $13.47 $13.49 $52.99 5,578
2016-11-18 $13.57 $13.58 $13.55 $13.57 $53.29 1,704
2016-11-17 $13.61 $13.62 $13.56 $13.59 $53.38 3,217
2016-11-16 $13.68 $13.71 $13.65 $13.67 $53.70 18,080
2016-11-15 $13.71 $13.77 $13.64 $13.67 $53.70 7,644
2016-11-14 $13.84 $13.85 $13.71 $13.71 $53.86 16,923
2016-11-11 $14.08 $14.13 $13.95 $13.95 $54.79 5,483
2016-11-10 $14.08 $14.19 $13.97 $14.07 $55.27 16,174
2016-11-09 $14.65 $14.65 $14.10 $14.15 $55.58 54,561
2016-11-08 $14.54 $14.54 $14.38 $14.43 $56.68 2,777
2016-11-07 $14.55 $14.56 $14.46 $14.46 $56.80 44,977
2016-11-04 $14.80 $14.81 $14.67 $14.78 $58.06 11,901
2016-11-03 $14.78 $14.82 $14.71 $14.80 $58.13 12,923
2016-11-02 $14.70 $14.80 $14.64 $14.77 $58.02 3,022
2016-11-01 $14.45 $14.72 $14.45 $14.64 $57.51 3,531
2016-10-31 $14.59 $14.59 $14.45 $14.47 $56.84 1,656
2016-10-28 $14.57 $14.62 $14.47 $14.59 $57.31 18,315
2016-10-27 $14.45 $14.57 $14.45 $14.54 $57.11 2,069
2016-10-26 $14.42 $14.46 $14.36 $14.41 $56.60 4,287
2016-10-25 $14.36 $14.37 $14.34 $14.35 $56.37 589
2016-10-24 $14.16 $14.28 $14.16 $14.24 $55.95 2,615
2016-10-21 $14.40 $14.43 $14.33 $14.33 $56.27 1,242
2016-10-20 $14.29 $14.37 $14.27 $14.32 $56.25 1,100
2016-10-19 $14.28 $14.34 $14.22 $14.23 $55.89 956
2016-10-18 $14.24 $14.35 $14.24 $14.29 $56.15 2,845
2016-10-17 $14.35 $14.39 $14.34 $14.34 $56.33 219
2016-10-14 $14.33 $14.37 $14.27 $14.37 $56.44 826
2016-10-13 $14.46 $14.51 $14.38 $14.38 $56.48 3,147
2016-10-12 $14.41 $14.43 $14.31 $14.36 $56.41 3,890
2016-10-11 $14.36 $14.44 $14.34 $14.40 $56.56 1,613
2016-10-10 $14.17 $14.17 $14.08 $14.12 $55.46 6,871
2016-10-07 $14.19 $14.31 $14.19 $14.28 $56.09 1,112
2016-10-06 $14.26 $14.27 $14.18 $14.18 $55.70 1,275
2016-10-05 $14.19 $14.20 $14.14 $14.19 $55.74 2,092
2016-10-04 $14.25 $14.33 $14.24 $14.28 $56.09 1,663
2016-10-03 $14.16 $14.22 $14.16 $14.20 $55.78 1,046
2016-09-30 $14.18 $14.19 $14.06 $14.06 $55.23 1,172
2016-09-29 $14.12 $14.27 $14.12 $14.23 $55.89 7,412
2016-09-28 $14.15 $14.23 $14.07 $14.07 $55.27 2,333
2016-09-27 $14.29 $14.29 $14.17 $14.19 $55.74 2,059
2016-09-26 $14.20 $14.21 $14.17 $14.21 $55.82 1,280
2016-09-23 $14.05 $14.12 $14.03 $14.12 $55.46 1,187
2016-09-22 $14.11 $14.12 $14.01 $14.01 $55.03 5,434
2016-09-21 $14.28 $14.40 $14.19 $14.20 $55.78 5,680
2016-09-20 $14.28 $14.36 $14.27 $14.36 $56.41 3,897
2016-09-19 $14.35 $14.38 $14.23 $14.30 $56.17 14,330
2016-09-16 $14.41 $14.46 $14.41 $14.42 $56.64 3,414
2016-09-15 $14.52 $14.52 $14.32 $14.37 $56.44 1,597
2016-09-14 $14.45 $14.51 $14.43 $14.51 $56.97 3,182
2016-09-13 $14.35 $14.52 $14.29 $14.44 $56.72 10,489
2016-09-12 $14.46 $14.46 $14.19 $14.21 $55.82 8,632
2016-09-09 $14.06 $14.34 $14.06 $14.33 $56.30 3,973
2016-09-08 $13.93 $13.95 $13.93 $13.95 $54.79 1,359
2016-09-07 $13.96 $13.96 $13.93 $13.93 $54.72 1,102
2016-09-06 $13.97 $13.97 $13.94 $13.96 $54.83 229
2016-09-02 $14.01 $14.01 $13.93 $13.93 $54.72 1,799
2016-09-01 $14.04 $14.15 $14.04 $14.09 $55.34 456
2016-08-31 $14.10 $14.11 $14.04 $14.04 $55.15 4,021
2016-08-30 $13.99 $14.04 $13.99 $14.02 $55.07 1,489
2016-08-29 $14.00 $14.01 $13.97 $14.01 $55.02 1,103
2016-08-26 $14.07 $14.17 $14.00 $14.09 $55.34 1,971
2016-08-25 $14.16 $14.16 $14.03 $14.08 $55.31 5,893
2016-08-24 $14.00 $14.12 $14.00 $14.12 $55.45 1,294
2016-08-23 $14.04 $14.04 $13.97 $14.00 $54.99 6,261
2016-08-22 $14.11 $14.14 $14.07 $14.08 $55.31 4,521
2016-08-19 $14.10 $14.10 $14.08 $14.09 $55.33 4,335
2016-08-18 $14.11 $14.15 $14.10 $14.10 $55.38 2,439
2016-08-17 $14.17 $14.27 $14.17 $14.19 $55.76 8,216
2016-08-16 $14.12 $14.18 $14.09 $14.18 $55.69 9,681
2016-08-15 $14.11 $14.11 $14.00 $14.04 $55.15 7,963
2016-08-12 $14.12 $14.17 $14.12 $14.15 $55.58 549
2016-08-11 $14.13 $14.13 $14.10 $14.11 $55.42 4,573
2016-08-10 $14.11 $14.17 $14.11 $14.16 $55.62 4,900
2016-08-09 $14.09 $14.11 $14.07 $14.10 $55.38 13,487
2016-08-08 $14.11 $14.12 $14.06 $14.12 $55.46 9,844
2016-08-05 $14.18 $14.18 $14.09 $14.12 $55.46 9,432
2016-08-04 $14.19 $14.28 $14.19 $14.26 $56.01 12,836
2016-08-03 $14.39 $14.39 $14.26 $14.26 $56.01 10,485
2016-08-02 $14.19 $14.38 $14.19 $14.33 $56.29 6,161
2016-08-01 $14.14 $14.21 $14.12 $14.17 $55.66 6,245
2016-07-29 $14.21 $14.21 $14.11 $14.14 $55.54 2,614
2016-07-28 $14.27 $14.27 $14.18 $14.19 $55.74 2,119
2016-07-27 $14.18 $14.27 $14.16 $14.22 $55.86 4,694
2016-07-26 $14.20 $14.23 $14.18 $14.18 $55.70 2,950
2016-07-25 $14.24 $14.28 $14.24 $14.25 $55.99 6,398
2016-07-22 $14.31 $14.31 $14.23 $14.23 $55.89 632
2016-07-21 $14.25 $14.32 $14.22 $14.31 $56.19 2,328
2016-07-20 $14.28 $14.31 $14.22 $14.24 $55.93 4,281
2016-07-19 $14.30 $14.35 $14.30 $14.32 $56.24 4,193
2016-07-18 $14.31 $14.31 $14.26 $14.27 $56.06 3,225
2016-07-15 $14.24 $14.31 $14.24 $14.29 $56.13 6,243
2016-07-14 $14.23 $14.29 $14.22 $14.29 $56.13 13,487
2016-07-13 $14.24 $14.35 $14.24 $14.32 $56.26 5,716
2016-07-12 $14.34 $14.36 $14.26 $14.30 $56.17 20,570
2016-07-11 $14.46 $14.47 $14.42 $14.44 $56.72 7,676
2016-07-08 $14.65 $14.65 $14.51 $14.53 $57.07 11,535
2016-07-07 $14.81 $14.85 $14.71 $14.80 $58.13 8,259
2016-07-06 $14.98 $15.00 $14.82 $14.84 $58.29 12,852
2016-07-05 $14.79 $14.99 $14.79 $14.90 $58.53 16,067
2016-07-01 $14.78 $14.78 $14.68 $14.76 $57.98 6,161
2016-06-30 $15.06 $15.07 $14.81 $14.81 $58.17 4,375
2016-06-29 $15.16 $15.17 $15.04 $15.07 $59.17 33,051
2016-06-28 $15.51 $15.51 $15.34 $15.34 $60.25 17,347
2016-06-27 $15.48 $15.70 $15.36 $15.63 $61.39 25,766
2016-06-24 $15.25 $15.28 $14.99 $15.20 $59.70 37,721
2016-06-23 $14.73 $14.73 $14.62 $14.63 $57.47 15,269
2016-06-22 $14.82 $14.89 $14.78 $14.89 $58.48 6,768
2016-06-21 $14.86 $14.88 $14.82 $14.83 $58.27 3,547
2016-06-20 $14.80 $14.85 $14.73 $14.85 $58.33 10,138
2016-06-17 $15.03 $15.06 $14.97 $15.00 $58.93 4,285
2016-06-16 $15.12 $15.20 $15.01 $15.03 $59.04 11,679
2016-06-15 $14.98 $15.01 $14.92 $15.00 $58.92 7,127
2016-06-14 $15.04 $15.10 $15.00 $15.03 $59.04 11,684
2016-06-13 $14.87 $14.99 $14.85 $14.99 $58.88 3,453
2016-06-10 $14.74 $14.86 $14.72 $14.81 $58.17 11,332
2016-06-09 $14.62 $14.67 $14.60 $14.61 $57.39 2,506
2016-06-08 $14.62 $14.63 $14.56 $14.57 $57.23 5,579
2016-06-07 $14.68 $14.71 $14.61 $14.64 $57.51 10,131
2016-06-06 $14.80 $14.80 $14.67 $14.71 $57.78 12,660
2016-06-03 $14.78 $14.91 $14.78 $14.81 $58.17 16,362
2016-06-02 $14.88 $14.88 $14.77 $14.77 $58.02 2,584
2016-06-01 $14.96 $14.98 $14.84 $14.85 $58.33 3,795
2016-05-31 $14.87 $14.92 $14.85 $14.90 $58.53 13,725
2016-05-27 $14.97 $14.97 $14.90 $14.90 $58.53 3,265
2016-05-26 $15.01 $15.05 $14.98 $15.02 $59.00 1,559
2016-05-25 $15.08 $15.08 $15.02 $15.02 $59.00 7,463
2016-05-24 $15.31 $15.31 $15.11 $15.13 $59.43 5,690
2016-05-23 $15.38 $15.40 $15.34 $15.38 $60.41 5,028
2016-05-20 $15.50 $15.50 $15.36 $15.38 $60.41 8,476
2016-05-19 $15.61 $15.69 $15.50 $15.57 $61.16 14,082
2016-05-18 $15.53 $15.56 $15.37 $15.52 $60.96 3,024
2016-05-17 $15.37 $15.55 $15.30 $15.49 $60.84 9,297
2016-05-16 $15.45 $15.45 $15.27 $15.32 $60.18 4,154
2016-05-13 $15.36 $15.53 $15.35 $15.46 $60.73 5,932
2016-05-12 $15.25 $15.42 $15.23 $15.34 $60.25 5,674
2016-05-11 $15.21 $15.32 $15.20 $15.32 $60.19 5,311
2016-05-10 $15.28 $15.28 $15.17 $15.17 $59.59 2,673
2016-05-09 $15.35 $15.38 $15.31 $15.34 $60.25 1,322
2016-05-06 $15.48 $15.48 $15.36 $15.37 $60.36 3,188
2016-05-05 $15.36 $15.44 $15.34 $15.43 $60.61 3,613
2016-05-04 $15.44 $15.45 $15.32 $15.42 $60.57 11,878
2016-05-03 $15.28 $15.42 $15.28 $15.34 $60.25 5,394
2016-05-02 $15.21 $15.28 $15.14 $15.15 $59.51 2,125
2016-04-29 $15.25 $15.37 $15.24 $15.26 $59.94 12,191
2016-04-28 $15.12 $15.21 $15.02 $15.18 $59.63 17,883
2016-04-27 $15.08 $15.09 $14.98 $14.99 $58.88 5,443
2016-04-26 $15.11 $15.12 $15.07 $15.07 $59.19 3,125
2016-04-25 $15.18 $15.23 $15.18 $15.21 $59.74 1,507
2016-04-22 $15.24 $15.24 $15.13 $15.13 $59.43 6,173
2016-04-21 $15.10 $15.26 $15.10 $15.24 $59.86 2,132
2016-04-20 $15.10 $15.19 $15.05 $15.10 $59.31 4,323
2016-04-19 $15.15 $15.17 $15.09 $15.14 $59.47 5,702
2016-04-18 $15.30 $15.30 $15.18 $15.19 $59.67 13,147
2016-04-15 $15.36 $15.36 $15.25 $15.25 $59.90 16,826
2016-04-14 $15.29 $15.32 $15.26 $15.29 $60.07 2,895
2016-04-13 $15.41 $15.41 $15.26 $15.28 $60.02 18,703
2016-04-12 $15.66 $15.66 $15.50 $15.54 $61.04 4,494
2016-04-11 $15.62 $15.68 $15.52 $15.67 $61.56 7,472
2016-04-08 $15.65 $15.70 $15.57 $15.68 $61.59 4,358
2016-04-07 $15.65 $15.84 $15.62 $15.80 $62.06 3,168
2016-04-06 $15.74 $15.75 $15.56 $15.56 $61.12 3,413
2016-04-05 $15.67 $15.75 $15.63 $15.74 $61.83 6,174
2016-04-04 $15.44 $15.58 $15.44 $15.56 $61.12 6,748
2016-04-01 $15.58 $15.62 $15.40 $15.40 $60.49 7,460
2016-03-31 $15.51 $15.52 $15.46 $15.48 $60.80 6,322
2016-03-30 $15.38 $15.52 $15.38 $15.48 $60.80 11,469
2016-03-29 $15.85 $15.87 $15.48 $15.48 $60.80 36,007
2016-03-28 $15.77 $15.88 $15.74 $15.79 $62.04 12,936
2016-03-24 $15.93 $15.98 $15.85 $15.85 $62.26 6,591
2016-03-23 $15.68 $15.85 $15.68 $15.85 $62.26 15,321
2016-03-22 $15.72 $15.78 $15.60 $15.65 $61.47 18,583
2016-03-21 $15.66 $15.72 $15.62 $15.65 $61.47 119,487
2016-03-18 $15.73 $15.76 $15.61 $15.65 $61.47 24,652
2016-03-17 $15.96 $15.99 $15.71 $15.76 $61.90 32,255
2016-03-16 $16.16 $16.16 $15.91 $15.94 $62.61 11,531
2016-03-15 $16.09 $16.15 $16.07 $16.11 $63.26 9,796
2016-03-14 $15.99 $16.04 $15.96 $15.96 $62.69 3,016
2016-03-11 $16.10 $16.10 $15.92 $15.93 $62.57 13,783
2016-03-10 $16.13 $16.40 $16.11 $16.27 $63.90 31,591
2016-03-09 $16.21 $16.25 $16.17 $16.20 $63.63 3,235
2016-03-08 $16.05 $16.28 $16.05 $16.28 $63.95 18,951
2016-03-07 $16.13 $16.13 $15.96 $15.99 $62.79 17,006
2016-03-04 $16.13 $16.16 $15.98 $16.04 $63.00 16,702
2016-03-03 $16.35 $16.35 $16.14 $16.14 $63.40 6,705
2016-03-02 $16.49 $16.54 $16.34 $16.35 $64.20 5,086
2016-03-01 $16.74 $16.77 $16.49 $16.50 $64.80 25,491
2016-02-29 $16.76 $16.85 $16.66 $16.85 $66.19 7,330
2016-02-26 $16.75 $16.80 $16.71 $16.78 $65.91 18,073
2016-02-25 $17.02 $17.05 $16.85 $16.86 $66.23 17,656
2016-02-24 $17.36 $17.40 $17.03 $17.06 $67.01 29,538
2016-02-23 $17.10 $17.17 $17.04 $17.16 $67.38 7,085
2016-02-22 $17.10 $17.10 $16.96 $17.01 $66.82 12,046
2016-02-19 $17.34 $17.42 $17.25 $17.25 $67.75 22,167
2016-02-18 $17.19 $17.31 $17.17 $17.26 $67.80 30,084
2016-02-17 $17.36 $17.37 $17.13 $17.21 $67.60 22,316
2016-02-16 $17.67 $17.77 $17.48 $17.49 $68.70 64,276
2016-02-12 $18.05 $18.10 $17.85 $17.87 $70.20 33,251
2016-02-11 $18.22 $18.35 $18.10 $18.22 $71.57 61,628
2016-02-10 $17.91 $17.97 $17.66 $17.97 $70.59 81,071
2016-02-09 $18.17 $18.20 $17.87 $18.04 $70.86 107,951
2016-02-08 $17.80 $18.22 $17.80 $17.94 $70.47 144,793
2016-02-05 $17.38 $17.66 $17.38 $17.66 $69.37 3,270
2016-02-04 $17.19 $17.34 $17.16 $17.33 $68.07 6,430
2016-02-03 $17.48 $17.76 $17.36 $17.41 $68.39 5,363
2016-02-02 $17.33 $17.56 $17.33 $17.51 $68.77 9,507
2016-02-01 $17.25 $17.32 $17.08 $17.10 $67.17 4,644
2016-01-29 $17.50 $17.50 $17.15 $17.15 $67.36 3,299
2016-01-28 $17.57 $17.73 $17.57 $17.70 $69.52 1,778
2016-01-27 $17.63 $17.75 $17.43 $17.73 $69.65 10,216
2016-01-26 $17.86 $17.86 $17.54 $17.56 $68.97 12,529
2016-01-25 $17.71 $17.97 $17.71 $17.95 $70.51 28,827
2016-01-22 $17.76 $17.76 $17.59 $17.60 $69.12 11,645
2016-01-21 $18.01 $18.13 $17.81 $18.00 $70.70 8,071
2016-01-20 $18.20 $18.64 $17.91 $18.04 $70.86 27,509
2016-01-19 $17.69 $18.04 $17.69 $17.92 $70.39 28,397
2016-01-15 $18.02 $18.13 $17.85 $17.85 $70.11 9,713
2016-01-14 $17.74 $17.94 $17.49 $17.56 $68.97 6,687
2016-01-13 $17.27 $17.86 $17.27 $17.79 $69.88 7,104
2016-01-12 $17.25 $17.57 $17.23 $17.34 $68.11 9,274
2016-01-11 $17.28 $17.55 $17.28 $17.38 $68.27 20,211
2016-01-08 $17.05 $17.35 $17.05 $17.35 $68.15 3,563
2016-01-07 $16.99 $17.13 $16.88 $17.12 $67.25 5,771
2016-01-06 $16.65 $16.75 $16.62 $16.72 $65.68 13,470
2016-01-05 $16.46 $16.54 $16.45 $16.46 $64.65 10,097
2016-01-04 $16.55 $16.64 $16.49 $16.49 $64.77 18,586
2015-12-31 $16.19 $16.26 $16.09 $16.26 $63.87 2,989
2015-12-30 $16.03 $16.10 $15.98 $16.10 $63.24 9,735
2015-12-29 $16.02 $16.03 $15.98 $15.99 $62.79 18,603
2015-12-28 $16.22 $16.25 $16.12 $16.16 $63.48 36,318
2015-12-24 $16.03 $16.07 $16.03 $16.06 $63.08 162
2015-12-23 $16.19 $16.19 $16.11 $16.11 $63.28 1,908
2015-12-22 $16.40 $16.47 $16.25 $16.26 $63.88 2,760
2015-12-21 $16.45 $16.56 $16.43 $16.55 $65.01 7,908
2015-12-18 $16.41 $16.53 $16.39 $16.52 $64.89 9,964
2015-12-17 $16.09 $16.33 $16.09 $16.33 $64.14 822
2015-12-16 $16.25 $16.29 $16.13 $16.13 $63.35 7,296
2015-12-15 $16.38 $16.40 $16.28 $16.34 $64.18 2,351
2015-12-14 $16.54 $16.60 $16.50 $16.50 $64.81 4,439
2015-12-11 $16.31 $16.42 $16.26 $16.42 $64.50 4,949
2015-12-10 $16.19 $16.19 $16.09 $16.12 $63.32 1,893
2015-12-09 $15.94 $16.21 $15.94 $16.21 $63.67 410
2015-12-08 $15.98 $16.04 $15.96 $16.00 $62.85 8,446
2015-12-07 $15.82 $15.96 $15.82 $15.94 $62.61 14,533
2015-12-04 $15.91 $15.91 $15.75 $15.75 $61.87 477
2015-12-03 $15.83 $16.00 $15.80 $15.94 $62.61 7,558
2015-12-02 $15.53 $15.69 $15.50 $15.69 $61.63 3,756
2015-12-01 $15.57 $15.59 $15.49 $15.49 $60.84 1,992
2015-11-30 $15.50 $15.65 $15.50 $15.62 $61.35 9,365
2015-11-27 $15.62 $15.62 $15.53 $15.55 $61.08 4,856
2015-11-25 $15.65 $15.67 $15.58 $15.61 $61.30 2,384
2015-11-24 $15.82 $15.82 $15.63 $15.65 $61.47 5,617
2015-11-23 $15.82 $15.82 $15.70 $15.75 $61.88 2,173
2015-11-20 $15.84 $15.84 $15.75 $15.80 $62.04 721
2015-11-19 $15.84 $15.89 $15.84 $15.86 $62.30 2,353
2015-11-18 $16.05 $16.05 $15.85 $15.85 $62.27 719
2015-11-17 $16.05 $16.11 $15.97 $16.11 $63.28 3,662
2015-11-16 $16.28 $16.28 $16.18 $16.19 $63.59 4,810
2015-11-13 $16.16 $16.28 $16.12 $16.28 $63.93 4,751
2015-11-12 $15.90 $16.12 $15.90 $16.12 $63.32 2,494
2015-11-11 $15.69 $15.78 $15.69 $15.78 $61.98 2,852
2015-11-10 $15.80 $15.80 $15.71 $15.71 $61.71 4,077
2015-11-09 $15.76 $15.85 $15.76 $15.77 $61.96 866
2015-11-06 $15.65 $15.71 $15.65 $15.65 $61.47 2,243
2015-11-05 $15.61 $15.73 $15.61 $15.63 $61.39 5,032
2015-11-04 $15.55 $15.69 $15.55 $15.65 $61.47 22,601
2015-11-03 $15.64 $15.67 $15.55 $15.58 $61.20 24,586
2015-11-02 $15.85 $15.85 $15.61 $15.63 $61.41 3,161
2015-10-30 $15.85 $15.86 $15.79 $15.86 $62.28 3,489
2015-10-29 $15.82 $15.86 $15.82 $15.85 $62.25 8,646
2015-10-28 $16.08 $16.08 $15.78 $15.78 $61.98 2,554
2015-10-27 $16.08 $16.20 $16.08 $16.14 $63.40 1,240
2015-10-26 $15.97 $15.99 $15.94 $15.97 $62.73 2,356
2015-10-23 $15.91 $16.04 $15.91 $15.97 $62.73 17,186
2015-10-22 $16.08 $16.10 $15.98 $16.02 $62.93 2,395
2015-10-21 $15.91 $16.15 $15.91 $16.14 $63.40 4,033
2015-10-20 $15.91 $15.98 $15.87 $15.96 $62.69 2,148
2015-10-19 $15.95 $15.99 $15.93 $15.98 $62.77 7,093
2015-10-16 $16.01 $16.04 $15.98 $16.00 $62.85 540
2015-10-15 $16.15 $16.20 $16.02 $16.03 $62.97 6,724
2015-10-14 $16.05 $16.22 $16.04 $16.22 $63.71 11,859
2015-10-13 $16.01 $16.09 $15.87 $16.09 $63.20 7,216
2015-10-12 $15.93 $15.96 $15.92 $15.93 $62.57 7,074
2015-10-09 $15.93 $15.97 $15.90 $15.92 $62.53 3,318
2015-10-08 $16.11 $16.11 $15.93 $15.93 $62.57 79,881
2015-10-07 $16.26 $16.31 $16.13 $16.19 $63.58 6,216
2015-10-06 $16.24 $16.40 $16.24 $16.35 $64.20 21,800
2015-10-05 $16.48 $16.49 $16.28 $16.28 $63.95 5,160
2015-10-02 $17.01 $17.07 $16.65 $16.65 $65.40 1,950
2015-10-01 $16.81 $16.97 $16.78 $16.88 $66.32 10,193
2015-09-30 $16.88 $16.95 $16.79 $16.80 $65.99 5,089
2015-09-29 $17.03 $17.12 $16.96 $17.01 $66.81 112,798
2015-09-28 $16.67 $17.07 $16.65 $16.99 $66.72 11,745
2015-09-25 $16.44 $16.67 $16.43 $16.61 $65.25 11,468
2015-09-24 $16.63 $16.73 $16.55 $16.58 $65.13 3,885
2015-09-23 $16.42 $16.52 $16.39 $16.51 $64.83 7,993
2015-09-22 $16.38 $16.53 $16.37 $16.47 $64.69 40,527
2015-09-21 $16.24 $16.24 $16.06 $16.23 $63.75 3,937
2015-09-18 $16.22 $16.32 $16.16 $16.32 $64.10 6,882
2015-09-17 $16.03 $16.08 $15.83 $16.07 $63.12 20,770
2015-09-16 $16.17 $16.18 $16.04 $16.04 $63.00 4,762
2015-09-15 $16.34 $16.36 $16.20 $16.20 $63.63 8,361
2015-09-14 $16.28 $16.40 $16.28 $16.39 $64.38 5,510
2015-09-11 $16.47 $16.51 $16.37 $16.37 $64.30 1,468
2015-09-10 $16.49 $16.49 $16.31 $16.40 $64.42 15,196
2015-09-09 $16.14 $16.46 $16.13 $16.45 $64.61 4,554
2015-09-08 $16.46 $16.47 $16.25 $16.27 $63.91 11,865

ProShares Short Midcap400 (MYY) News Headlines

Recent ProShares Short Midcap400 (MYY) News
Similar Companies to ProShares Short Midcap400 (MYY) 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.