ProShares Short QQQ (PSQ) Exchange: NYSE ARCA

Data as of April 26, 2024

$45.33 ($-0.72) -1.56%

ProShares Short QQQ - Daily Information
Click for more stock information on ProShares Short QQQ.
Daily Information Data
Date April 26, 2024
Open $45.70
Previous Close $45.33
High $45.78
Low $45.18
Adjusted Open $45.70
Previous Adjusted Close $45.33
Adjusted High $45.78
Adjusted Low $45.18

About ProShares Short QQQ (PSQ)

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 the Nasdaq, Inc. (the “Index Provider”). The Index includes 100 of the largest domestic and international non-financial companies listed on The Nasdaq Stock Market based on market capitalization. The Index reflects companies across major industry groups including computer hardware and software, telecommunications, retail/wholesale trade and biotechnology. Companies selected for inclusion are non-financial companies that meet appropriate trading volumes, adjusted market capitalization and other eligibility criteria. The Index is published under the Bloomberg ticker symbol “NDX.” 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 concentrated in the information technology industry group. The Fund will not directly short the securities of issuers contained in the Index. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short QQQ (PSQ)

Date Open High Low Close Adj.Close Volume
2024-04-26 $45.70 $45.78 $45.18 $45.33 $45.33 3,835,967
2024-04-25 $46.61 $46.71 $45.94 $46.05 $46.05 4,178,599
2024-04-24 $45.60 $46.03 $45.44 $45.79 $45.79 3,711,799
2024-04-23 $46.39 $46.44 $45.80 $45.92 $45.92 4,957,441
2024-04-22 $46.78 $47.16 $46.34 $46.61 $46.61 4,733,355
2024-04-19 $46.26 $47.24 $46.20 $47.06 $47.06 6,938,293
2024-04-18 $45.77 $46.17 $45.59 $46.10 $46.10 4,022,728
2024-04-17 $45.04 $45.90 $45.04 $45.81 $45.81 4,784,690
2024-04-16 $45.27 $45.39 $44.96 $45.24 $45.24 7,474,510
2024-04-15 $44.12 $45.33 $44.12 $45.24 $45.24 5,707,188
2024-04-12 $44.21 $44.64 $44.12 $44.50 $44.50 5,900,513
2024-04-11 $44.30 $44.53 $43.69 $43.77 $43.77 7,941,607
2024-04-10 $44.61 $44.67 $44.38 $44.47 $44.47 8,397,770
2024-04-09 $8.80 $8.91 $8.79 $8.82 $8.82 14,846,903
2024-04-08 $8.83 $8.88 $8.81 $8.84 $8.84 11,760,266
2024-04-05 $8.93 $8.94 $8.80 $8.84 $8.84 19,393,040
2024-04-04 $8.73 $8.96 $8.71 $8.96 $8.96 20,162,694
2024-04-03 $8.88 $8.88 $8.77 $8.81 $8.81 10,078,027
2024-04-02 $8.84 $8.89 $8.82 $8.82 $8.82 8,648,062
2024-04-01 $8.74 $8.79 $8.69 $8.75 $8.75 9,262,775
2024-03-28 $8.75 $8.77 $8.73 $8.76 $8.76 12,447,091
2024-03-27 $8.71 $8.80 $8.71 $8.75 $8.75 15,368,834
2024-03-26 $8.71 $8.77 $8.69 $8.77 $8.77 10,140,097
2024-03-25 $8.76 $8.78 $8.71 $8.73 $8.73 10,693,178
2024-03-22 $8.72 $8.74 $8.68 $8.70 $8.70 8,603,561
2024-03-21 $8.64 $8.71 $8.64 $8.70 $8.70 16,818,866
2024-03-20 $8.82 $8.86 $8.74 $8.74 $8.74 14,653,005
2024-03-19 $9.03 $9.06 $8.95 $8.96 $8.85 17,324,878
2024-03-18 $8.95 $8.98 $8.90 $8.98 $8.87 12,802,225
2024-03-15 $9.02 $9.08 $9.00 $9.06 $8.95 14,425,190
2024-03-14 $8.90 $9.01 $8.89 $8.95 $8.84 21,110,187
2024-03-13 $8.88 $8.95 $8.88 $8.92 $8.81 13,510,513
2024-03-12 $8.93 $9.00 $8.84 $8.85 $8.74 16,315,234
2024-03-11 $8.97 $9.02 $8.95 $8.97 $8.86 19,249,284
2024-03-08 $8.80 $8.96 $8.75 $8.94 $8.94 29,637,378
2024-03-07 $8.87 $8.91 $8.78 $8.81 $8.81 12,075,050
2024-03-06 $8.91 $8.98 $8.88 $8.94 $8.94 21,602,722
2024-03-05 $8.90 $9.05 $8.90 $8.99 $8.99 16,230,084
2024-03-04 $8.81 $8.84 $8.79 $8.84 $8.84 11,368,141
2024-03-01 $8.92 $8.92 $8.78 $8.79 $8.79 11,210,627
2024-02-29 $8.94 $9.02 $8.91 $8.93 $8.93 9,917,851
2024-02-28 $9.00 $9.03 $8.97 $9.00 $9.00 9,592,106
2024-02-27 $8.96 $9.01 $8.94 $8.96 $8.96 10,304,691
2024-02-26 $8.95 $8.98 $8.93 $8.97 $8.97 17,962,999
2024-02-23 $8.91 $8.99 $8.89 $8.97 $8.97 14,911,412
2024-02-22 $9.01 $9.03 $8.91 $8.93 $8.93 17,348,524
2024-02-21 $9.23 $9.29 $9.20 $9.20 $9.20 17,889,339
2024-02-20 $9.13 $9.24 $9.11 $9.16 $9.16 22,324,643
2024-02-16 $8.99 $9.11 $8.99 $9.10 $9.10 18,978,753
2024-02-15 $9.02 $9.07 $8.99 $9.00 $9.00 16,622,817
2024-02-14 $9.06 $9.12 $9.02 $9.02 $9.02 17,189,103
2024-02-13 $9.15 $9.19 $9.06 $9.12 $9.12 26,192,563
2024-02-12 $8.95 $9.00 $8.90 $8.99 $8.99 14,719,588
2024-02-09 $9.01 $9.03 $8.92 $8.94 $8.94 14,457,428
2024-02-08 $9.04 $9.06 $9.01 $9.03 $9.03 15,853,117
2024-02-07 $9.07 $9.10 $9.02 $9.03 $9.03 15,559,395
2024-02-06 $9.08 $9.18 $9.07 $9.13 $9.13 20,652,422
2024-02-05 $9.09 $9.18 $9.08 $9.10 $9.10 19,511,502
2024-02-02 $9.21 $9.23 $9.07 $9.10 $9.10 20,833,334
2024-02-01 $9.32 $9.34 $9.24 $9.24 $9.24 30,087,214
2024-01-31 $9.27 $9.36 $9.22 $9.35 $9.35 33,659,594
2024-01-30 $9.13 $9.19 $9.12 $9.17 $9.17 11,167,274
2024-01-29 $9.20 $9.21 $9.10 $9.11 $9.11 13,028,239
2024-01-26 $9.18 $9.22 $9.15 $9.20 $9.20 16,021,514
2024-01-25 $9.09 $9.20 $9.08 $9.14 $9.14 21,118,194
2024-01-24 $9.11 $9.16 $9.06 $9.14 $9.14 16,670,559
2024-01-23 $9.21 $9.26 $9.19 $9.19 $9.19 11,180,571
2024-01-22 $9.19 $9.25 $9.16 $9.23 $9.23 23,078,699
2024-01-19 $9.37 $9.39 $9.24 $9.24 $9.24 19,642,280
2024-01-18 $9.48 $9.52 $9.41 $9.43 $9.43 18,649,357
2024-01-17 $9.59 $9.66 $9.54 $9.55 $9.55 22,146,320
2024-01-16 $9.52 $9.56 $9.46 $9.50 $9.50 21,678,162
2024-01-12 $9.48 $9.53 $9.45 $9.49 $9.49 19,924,554
2024-01-11 $9.48 $9.62 $9.45 $9.49 $9.49 30,963,685
2024-01-10 $9.56 $9.59 $9.48 $9.50 $9.50 15,182,746
2024-01-09 $9.66 $9.67 $9.55 $9.57 $9.57 18,268,073
2024-01-08 $9.76 $9.76 $9.58 $9.58 $9.58 15,230,315
2024-01-05 $9.79 $9.82 $9.72 $9.79 $9.79 26,569,439
2024-01-04 $9.80 $9.80 $9.71 $9.80 $9.80 23,580,703
2024-01-03 $9.71 $9.75 $9.68 $9.74 $9.74 25,784,668
2024-01-02 $9.57 $9.69 $9.55 $9.63 $9.63 24,882,207
2023-12-29 $9.43 $9.52 $9.42 $9.48 $9.48 18,986,540
2023-12-28 $9.40 $9.44 $9.39 $9.43 $9.43 18,572,429
2023-12-27 $9.43 $9.45 $9.41 $9.41 $9.41 23,916,206
2023-12-26 $9.47 $9.48 $9.42 $9.44 $9.44 9,957,453
2023-12-22 $9.47 $9.54 $9.45 $9.49 $9.49 19,945,198
2023-12-21 $9.51 $9.58 $9.49 $9.50 $9.50 27,112,816
2023-12-20 $9.48 $9.61 $9.43 $9.61 $9.61 21,715,058
2023-12-19 $9.70 $9.70 $9.65 $9.65 $9.46 18,237,128
2023-12-18 $9.75 $9.76 $9.68 $9.69 $9.50 10,499,939
2023-12-15 $9.79 $9.80 $9.73 $9.77 $9.58 21,823,771
2023-12-14 $9.76 $9.88 $9.73 $9.80 $9.61 27,668,031
2023-12-13 $9.89 $9.91 $9.77 $9.78 $9.59 19,312,168
2023-12-12 $9.99 $10.02 $9.91 $9.91 $9.91 17,179,422
2023-12-11 $10.08 $10.09 $9.98 $9.98 $9.98 15,259,534
2023-12-08 $10.16 $10.17 $10.06 $10.07 $10.07 23,345,337
2023-12-07 $10.18 $10.21 $10.09 $10.10 $10.10 25,717,581
2023-12-06 $10.12 $10.26 $10.11 $10.26 $10.26 24,502,358
2023-12-05 $10.27 $10.27 $10.16 $10.19 $10.19 25,918,151
2023-12-04 $10.22 $10.31 $10.20 $10.22 $10.22 25,400,025
2023-12-01 $10.18 $10.22 $10.10 $10.11 $10.11 30,363,899
2023-11-30 $10.11 $10.22 $10.10 $10.15 $10.15 25,368,726
2023-11-29 $10.03 $10.12 $10.00 $10.12 $10.12 19,032,365
2023-11-28 $10.14 $10.16 $10.08 $10.11 $10.11 21,169,152
2023-11-27 $10.12 $10.15 $10.07 $10.12 $10.12 21,000,277
2023-11-24 $10.10 $10.14 $10.09 $10.11 $10.11 7,812,036
2023-11-22 $10.08 $10.12 $10.01 $10.10 $10.10 29,566,010
2023-11-21 $10.11 $10.17 $10.11 $10.12 $10.12 14,218,096
2023-11-20 $10.19 $10.19 $10.05 $10.06 $10.06 14,175,081
2023-11-17 $10.20 $10.23 $10.16 $10.18 $10.18 23,100,599
2023-11-16 $10.22 $10.25 $10.18 $10.19 $10.19 33,071,086
2023-11-15 $10.14 $10.23 $10.13 $10.18 $10.18 24,578,586
2023-11-14 $10.24 $10.25 $10.17 $10.19 $10.19 24,660,433
2023-11-13 $10.42 $10.47 $10.38 $10.42 $10.42 15,877,661
2023-11-10 $10.57 $10.59 $10.37 $10.38 $10.38 27,493,842
2023-11-09 $10.52 $10.63 $10.48 $10.61 $10.61 30,933,188
2023-11-08 $10.52 $10.59 $10.50 $10.52 $10.52 19,227,730
2023-11-07 $10.60 $10.64 $10.50 $10.53 $10.53 22,791,137
2023-11-06 $10.65 $10.70 $10.61 $10.63 $10.63 19,474,143
2023-11-03 $10.75 $10.77 $10.63 $10.67 $10.67 27,560,441
2023-11-02 $10.84 $10.89 $10.78 $10.80 $10.80 29,436,625
2023-11-01 $11.15 $11.16 $10.96 $10.98 $10.98 33,937,848
2023-10-31 $11.23 $11.31 $11.16 $11.18 $11.18 31,524,258
2023-10-30 $11.27 $11.32 $11.18 $11.22 $11.22 36,281,394
2023-10-27 $11.31 $11.40 $11.23 $11.35 $11.35 48,126,418
2023-10-26 $11.22 $11.45 $11.20 $11.40 $11.40 46,032,170
2023-10-25 $11.00 $11.20 $10.98 $11.18 $11.18 39,653,278
2023-10-24 $10.96 $11.02 $10.89 $10.91 $10.91 33,117,515
2023-10-23 $11.10 $11.16 $10.90 $11.01 $11.01 49,870,803
2023-10-20 $10.89 $11.06 $10.88 $11.04 $11.04 41,749,005
2023-10-19 $10.74 $10.91 $10.70 $10.88 $10.88 44,680,528
2023-10-18 $10.70 $10.81 $10.64 $10.78 $10.78 38,839,221
2023-10-17 $10.70 $10.76 $10.58 $10.63 $10.63 28,975,180
2023-10-16 $10.68 $10.68 $10.56 $10.59 $10.59 25,172,484
2023-10-13 $10.57 $10.76 $10.55 $10.71 $10.71 27,715,470
2023-10-12 $10.52 $10.65 $10.47 $10.57 $10.57 36,206,150
2023-10-11 $10.57 $10.62 $10.53 $10.53 $10.53 24,725,917
2023-10-10 $10.65 $10.67 $10.53 $10.61 $10.61 28,100,474
2023-10-09 $10.78 $10.84 $10.65 $10.66 $10.66 27,236,847
2023-10-06 $10.99 $11.02 $10.68 $10.72 $10.72 36,833,528
2023-10-05 $10.86 $11.00 $10.85 $10.89 $10.89 29,990,445
2023-10-04 $10.97 $11.00 $10.83 $10.85 $10.85 41,566,600
2023-10-03 $10.90 $11.06 $10.82 $11.01 $11.01 43,661,621
2023-10-02 $10.90 $10.92 $10.77 $10.81 $10.81 41,856,214
2023-09-29 $10.78 $10.94 $10.76 $10.89 $10.89 59,928,935
2023-09-28 $11.03 $11.05 $10.84 $10.90 $10.90 45,767,666
2023-09-27 $10.98 $11.11 $10.93 $10.99 $10.99 45,617,113
2023-09-26 $10.93 $11.04 $10.91 $11.01 $11.01 30,928,640
2023-09-25 $10.92 $10.96 $10.84 $10.85 $10.85 43,202,855
2023-09-22 $10.84 $10.91 $10.78 $10.90 $10.90 29,728,430
2023-09-21 $10.79 $10.90 $10.78 $10.89 $10.89 49,504,930
2023-09-20 $10.51 $10.69 $10.50 $10.69 $10.69 26,453,817
2023-09-19 $10.70 $10.77 $10.66 $10.69 $10.69 30,659,493
2023-09-18 $10.70 $10.70 $10.62 $10.66 $10.66 29,410,073
2023-09-15 $10.52 $10.69 $10.51 $10.67 $10.67 29,871,722
2023-09-14 $10.51 $10.58 $10.45 $10.47 $10.47 33,466,632
2023-09-13 $10.60 $10.63 $10.51 $10.56 $10.56 42,602,675
2023-09-12 $10.52 $10.61 $10.49 $10.59 $10.59 29,686,274
2023-09-11 $10.51 $10.57 $10.46 $10.47 $10.47 29,226,278
2023-09-08 $10.62 $10.63 $10.53 $10.60 $10.60 28,494,087
2023-09-07 $10.65 $10.70 $10.59 $10.61 $10.61 38,708,358
2023-09-06 $10.47 $10.59 $10.45 $10.53 $10.53 33,976,759
2023-09-05 $10.47 $10.50 $10.40 $10.44 $10.44 23,002,747
2023-09-01 $10.36 $10.49 $10.36 $10.44 $10.44 32,642,583
2023-08-31 $10.46 $10.47 $10.38 $10.43 $10.43 24,501,649
2023-08-30 $10.50 $10.54 $10.44 $10.45 $10.45 34,874,152
2023-08-29 $10.75 $10.76 $10.50 $10.52 $10.52 35,009,690
2023-08-28 $10.73 $10.82 $10.71 $10.75 $10.75 33,715,449
2023-08-25 $10.89 $10.99 $10.77 $10.82 $10.82 59,275,364
2023-08-24 $10.56 $10.91 $10.56 $10.91 $10.91 38,488,385
2023-08-23 $10.80 $10.81 $10.63 $10.67 $10.67 27,836,179
2023-08-22 $10.74 $10.86 $10.74 $10.84 $10.84 28,259,280
2023-08-21 $10.95 $10.97 $10.80 $10.81 $10.81 33,226,976
2023-08-18 $11.08 $11.10 $10.95 $10.99 $10.99 44,732,210
2023-08-17 $10.81 $10.99 $10.80 $10.98 $10.98 40,795,124
2023-08-16 $10.75 $10.85 $10.71 $10.85 $10.85 36,590,352
2023-08-15 $10.66 $10.76 $10.63 $10.74 $10.74 27,933,645
2023-08-14 $10.77 $10.79 $10.61 $10.62 $10.62 32,913,006
2023-08-11 $10.74 $10.78 $10.69 $10.74 $10.74 36,169,160
2023-08-10 $10.60 $10.71 $10.49 $10.66 $10.66 53,566,669
2023-08-09 $10.56 $10.70 $10.55 $10.68 $10.68 35,029,922
2023-08-08 $10.54 $10.65 $10.54 $10.56 $10.56 37,288,042
2023-08-07 $10.51 $10.57 $10.46 $10.46 $10.46 33,727,177
2023-08-04 $10.45 $10.57 $10.38 $10.56 $10.56 41,935,664
2023-08-03 $10.56 $10.56 $10.44 $10.50 $10.50 45,555,285
2023-08-02 $10.35 $10.51 $10.35 $10.48 $10.48 38,804,422
2023-08-01 $10.27 $10.31 $10.23 $10.26 $10.26 28,355,365
2023-07-31 $10.22 $10.26 $10.19 $10.23 $10.23 29,876,218
2023-07-28 $10.30 $10.32 $10.20 $10.22 $10.22 34,298,257
2023-07-27 $10.23 $10.45 $10.19 $10.42 $10.42 47,335,007
2023-07-26 $10.38 $10.45 $10.33 $10.39 $10.39 30,289,209
2023-07-25 $10.39 $10.40 $10.30 $10.35 $10.35 26,265,136
2023-07-24 $10.40 $10.47 $10.38 $10.41 $10.41 36,541,154
2023-07-21 $10.33 $10.44 $10.31 $10.43 $10.43 33,756,134
2023-07-20 $10.25 $10.42 $10.20 $10.40 $10.40 37,165,443
2023-07-19 $10.12 $10.19 $10.09 $10.16 $10.16 37,688,784
2023-07-18 $10.25 $10.31 $10.11 $10.15 $10.15 25,777,069
2023-07-17 $10.31 $10.32 $10.21 $10.24 $10.24 26,062,905
2023-07-14 $10.31 $10.35 $10.22 $10.33 $10.33 34,637,502
2023-07-13 $10.40 $10.42 $10.29 $10.31 $10.31 28,856,998
2023-07-12 $10.50 $10.57 $10.45 $10.50 $10.50 35,710,163
2023-07-11 $10.67 $10.73 $10.61 $10.62 $10.62 26,026,744
2023-07-10 $10.69 $10.76 $10.65 $10.67 $10.67 30,113,890
2023-07-07 $10.64 $10.68 $10.55 $10.68 $10.68 20,684,564
2023-07-06 $10.66 $10.72 $10.62 $10.63 $10.63 33,531,519
2023-07-05 $10.59 $10.59 $10.50 $10.55 $10.55 25,992,519
2023-07-03 $10.55 $10.59 $10.53 $10.54 $10.54 13,423,290
2023-06-30 $10.63 $10.63 $10.53 $10.57 $10.57 24,444,816
2023-06-29 $10.71 $10.78 $10.70 $10.72 $10.72 30,776,252
2023-06-28 $10.78 $10.78 $10.64 $10.71 $10.71 35,170,699
2023-06-27 $10.85 $10.88 $10.69 $10.72 $10.72 28,584,800
2023-06-26 $10.78 $10.91 $10.69 $10.91 $10.91 29,255,503
2023-06-23 $10.77 $10.81 $10.69 $10.75 $10.75 31,619,962
2023-06-22 $10.82 $10.82 $10.64 $10.64 $10.64 28,863,489
2023-06-21 $10.65 $10.79 $10.64 $10.76 $10.76 26,899,061
2023-06-20 $10.80 $10.86 $10.72 $10.76 $10.76 25,404,518
2023-06-16 $10.61 $10.76 $10.61 $10.75 $10.75 24,779,979
2023-06-15 $10.84 $10.86 $10.63 $10.67 $10.67 41,542,846
2023-06-14 $10.88 $10.96 $10.79 $10.80 $10.80 31,594,960
2023-06-13 $10.88 $10.97 $10.85 $10.87 $10.87 28,214,315
2023-06-12 $11.09 $11.12 $10.95 $10.96 $10.96 19,133,280
2023-06-09 $11.13 $11.19 $11.04 $11.14 $11.14 24,636,011
2023-06-08 $11.32 $11.32 $11.16 $11.18 $11.18 27,562,352
2023-06-07 $11.12 $11.33 $11.05 $11.31 $11.31 34,565,216
2023-06-06 $11.14 $11.18 $11.09 $11.12 $11.12 35,307,206
2023-06-05 $11.12 $11.15 $11.03 $11.12 $11.12 33,427,604
2023-06-02 $11.14 $11.21 $11.08 $11.12 $11.12 44,949,276
2023-06-01 $11.34 $11.37 $11.15 $11.20 $11.20 43,562,316
2023-05-31 $11.31 $11.37 $11.25 $11.33 $11.33 40,975,121
2023-05-30 $11.17 $11.31 $11.13 $11.26 $11.26 47,157,267
2023-05-26 $11.57 $11.57 $11.28 $11.31 $11.31 31,842,099
2023-05-25 $11.62 $11.71 $11.55 $11.60 $11.60 47,168,212
2023-05-24 $11.90 $11.96 $11.83 $11.89 $11.89 35,098,438
2023-05-23 $11.72 $11.83 $11.69 $11.82 $11.82 50,859,296
2023-05-22 $11.72 $11.72 $11.63 $11.66 $11.66 43,930,711
2023-05-19 $11.66 $11.74 $11.64 $11.70 $11.70 54,848,668
2023-05-18 $11.89 $11.89 $11.66 $11.67 $11.67 51,274,911
2023-05-17 $11.99 $12.04 $11.86 $11.88 $11.88 41,141,246
2023-05-16 $12.07 $12.08 $11.97 $12.03 $12.03 43,635,200
2023-05-15 $12.09 $12.15 $12.03 $12.04 $12.04 47,267,938
2023-05-12 $12.04 $12.19 $12.03 $12.10 $12.10 42,597,182
2023-05-11 $12.07 $12.14 $12.04 $12.06 $12.06 51,665,107
2023-05-10 $12.12 $12.23 $12.06 $12.10 $12.10 49,732,826
2023-05-09 $12.20 $12.23 $12.17 $12.22 $12.22 19,621,003
2023-05-08 $12.19 $12.23 $12.13 $12.15 $12.15 27,961,251
2023-05-05 $12.34 $12.36 $12.13 $12.17 $12.17 35,405,235
2023-05-04 $12.40 $12.47 $12.34 $12.43 $12.43 58,551,118
2023-05-03 $12.28 $12.38 $12.18 $12.38 $12.38 50,543,841
2023-05-02 $12.20 $12.36 $12.18 $12.29 $12.29 50,762,658
2023-05-01 $12.19 $12.23 $12.13 $12.18 $12.18 44,525,242
2023-04-28 $12.27 $12.31 $12.17 $12.17 $12.17 37,539,669
2023-04-27 $12.44 $12.47 $12.23 $12.25 $12.25 43,594,258
2023-04-26 $12.52 $12.61 $12.46 $12.59 $12.59 60,492,561
2023-04-25 $12.49 $12.67 $12.46 $12.67 $12.67 48,845,678
2023-04-24 $12.40 $12.51 $12.35 $12.43 $12.43 37,923,784
2023-04-21 $12.42 $12.50 $12.36 $12.39 $12.39 31,662,377
2023-04-20 $12.43 $12.46 $12.29 $12.41 $12.41 28,705,718
2023-04-19 $12.39 $12.40 $12.26 $12.29 $12.29 28,980,055
2023-04-18 $12.22 $12.34 $12.19 $12.29 $12.29 30,225,705
2023-04-17 $12.32 $12.40 $12.28 $12.29 $12.29 30,185,002
2023-04-14 $12.35 $12.42 $12.23 $12.30 $12.30 34,526,108
2023-04-13 $12.44 $12.45 $12.25 $12.27 $12.27 27,651,191
2023-04-12 $12.32 $12.53 $12.30 $12.52 $12.52 36,800,986
2023-04-11 $12.32 $12.42 $12.32 $12.40 $12.40 24,188,120
2023-04-10 $12.42 $12.50 $12.31 $12.31 $12.31 21,827,693
2023-04-06 $12.47 $12.52 $12.29 $12.30 $12.30 29,417,279
2023-04-05 $12.31 $12.46 $12.30 $12.39 $12.39 32,305,163
2023-04-04 $12.20 $12.31 $12.16 $12.26 $12.26 26,616,917
2023-04-03 $12.26 $12.32 $12.20 $12.21 $12.21 22,688,601
2023-03-31 $12.36 $12.39 $12.17 $12.18 $12.18 22,840,928
2023-03-30 $12.40 $12.46 $12.36 $12.38 $12.38 19,611,108
2023-03-29 $12.57 $12.61 $12.47 $12.49 $12.49 25,901,805
2023-03-28 $12.68 $12.83 $12.68 $12.73 $12.73 20,148,172
2023-03-27 $12.54 $12.70 $12.50 $12.66 $12.66 26,802,851
2023-03-24 $12.64 $12.73 $12.57 $12.57 $12.57 41,500,619
2023-03-23 $12.60 $12.73 $12.43 $12.60 $12.60 32,697,265
2023-03-22 $12.59 $12.76 $12.38 $12.75 $12.75 32,162,084
2023-03-21 $12.77 $12.84 $12.65 $12.68 $12.59 23,848,517
2023-03-20 $12.94 $13.02 $12.84 $12.86 $12.77 31,519,872
2023-03-17 $12.83 $12.98 $12.74 $12.90 $12.81 38,835,469
2023-03-16 $13.21 $13.25 $12.81 $12.83 $12.74 31,529,895
2023-03-15 $13.37 $13.43 $13.15 $13.18 $13.09 37,521,477
2023-03-14 $13.37 $13.42 $13.21 $13.23 $13.14 30,279,085
2023-03-13 $13.73 $13.81 $13.36 $13.55 $13.45 61,219,857
2023-03-10 $13.44 $13.69 $13.37 $13.63 $13.53 54,813,369
2023-03-09 $13.19 $13.48 $13.08 $13.45 $13.35 32,397,474
2023-03-08 $13.26 $13.34 $13.18 $13.21 $13.12 32,794,274
2023-03-07 $13.11 $13.30 $13.07 $13.27 $13.18 26,920,700
2023-03-06 $13.07 $13.12 $12.94 $13.12 $13.03 26,981,988
2023-03-03 $13.31 $13.34 $13.11 $13.13 $13.04 24,484,686
2023-03-02 $13.63 $13.64 $13.36 $13.39 $13.29 30,643,583
2023-03-01 $13.40 $13.55 $13.38 $13.50 $13.40 29,182,501
2023-02-28 $13.40 $13.42 $13.27 $13.39 $13.29 25,632,393
2023-02-27 $13.32 $13.40 $13.25 $13.37 $13.27 24,460,978
2023-02-24 $13.48 $13.55 $13.42 $13.46 $13.36 27,983,848
2023-02-23 $13.18 $13.43 $13.17 $13.24 $13.15 27,724,838
2023-02-22 $13.32 $13.43 $13.25 $13.35 $13.25 31,436,765
2023-02-21 $13.22 $13.36 $13.15 $13.35 $13.25 21,892,472
2023-02-17 $13.05 $13.17 $13.01 $13.04 $12.95 24,302,370
2023-02-16 $12.91 $12.95 $12.73 $12.95 $12.86 28,187,944
2023-02-15 $12.87 $12.90 $12.69 $12.70 $12.61 19,196,119
2023-02-14 $12.95 $13.04 $12.75 $12.78 $12.69 31,799,333
2023-02-13 $13.04 $13.09 $12.86 $12.89 $12.80 27,590,134
2023-02-10 $13.11 $13.20 $13.02 $13.09 $13.00 28,993,690
2023-02-09 $12.70 $13.07 $12.69 $13.00 $12.91 25,841,795
2023-02-08 $12.71 $12.91 $12.67 $12.89 $12.80 27,523,215
2023-02-07 $12.93 $12.98 $12.60 $12.65 $12.56 35,632,146
2023-02-06 $12.93 $12.98 $12.82 $12.92 $12.83 28,112,772
2023-02-03 $12.85 $12.87 $12.56 $12.82 $12.73 36,401,492
2023-02-02 $12.76 $12.80 $12.50 $12.59 $12.50 39,336,108
2023-02-01 $13.34 $13.43 $12.93 $13.05 $12.96 31,026,398
2023-01-31 $13.53 $13.54 $13.32 $13.33 $13.23 18,215,636
2023-01-30 $13.41 $13.54 $13.35 $13.53 $13.43 22,090,428
2023-01-27 $13.45 $13.46 $13.16 $13.26 $13.26 25,824,731
2023-01-26 $13.49 $13.61 $13.38 $13.39 $13.39 21,419,193
2023-01-25 $13.85 $13.96 $13.61 $13.65 $13.65 28,325,267
2023-01-24 $13.66 $13.69 $13.55 $13.60 $13.60 22,157,417
2023-01-23 $13.85 $13.88 $13.52 $13.58 $13.58 24,919,316
2023-01-20 $14.20 $14.25 $13.87 $13.88 $13.88 22,352,203
2023-01-19 $14.22 $14.34 $14.16 $14.28 $14.28 24,147,853
2023-01-18 $13.87 $14.14 $13.78 $14.13 $14.13 25,558,438
2023-01-17 $13.97 $14.04 $13.87 $13.94 $13.94 15,835,996
2023-01-13 $14.18 $14.21 $13.95 $13.96 $13.96 19,262,103
2023-01-12 $14.09 $14.33 $14.00 $14.06 $14.06 29,392,243
2023-01-11 $14.31 $14.36 $14.12 $14.13 $14.13 18,396,269
2023-01-10 $14.55 $14.58 $14.35 $14.35 $14.35 17,771,181
2023-01-09 $14.47 $14.53 $14.23 $14.50 $14.50 24,405,336
2023-01-06 $14.90 $15.07 $14.51 $14.59 $14.59 23,605,255
2023-01-05 $14.85 $15.01 $14.85 $14.99 $14.99 21,102,531
2023-01-04 $14.71 $14.93 $14.66 $14.75 $14.75 19,154,662
2023-01-03 $14.60 $14.95 $14.51 $14.82 $14.82 17,617,065
2022-12-30 $14.88 $14.95 $14.72 $14.72 $14.72 14,780,846
2022-12-29 $14.91 $14.96 $14.65 $14.70 $14.70 16,530,726
2022-12-28 $14.89 $15.09 $14.76 $15.08 $15.08 21,193,518
2022-12-27 $14.69 $14.90 $14.69 $14.87 $14.87 13,376,739
2022-12-23 $14.77 $14.87 $14.62 $14.66 $14.66 15,362,729
2022-12-22 $14.50 $14.91 $14.49 $14.68 $14.68 19,775,067
2022-12-21 $14.52 $14.57 $14.30 $14.38 $14.33 16,944,756
2022-12-20 $14.64 $14.73 $14.48 $14.58 $14.53 17,137,154
2022-12-19 $14.36 $14.64 $14.35 $14.56 $14.51 13,599,276
2022-12-16 $14.28 $14.45 $14.18 $14.36 $14.31 18,162,516
2022-12-15 $13.97 $14.28 $13.93 $14.22 $14.17 22,956,576
2022-12-14 $13.69 $13.91 $13.52 $13.76 $13.71 23,160,618
2022-12-13 $13.27 $13.79 $13.25 $13.64 $13.59 30,107,759
2022-12-12 $13.96 $14.02 $13.79 $13.79 $13.74 11,580,490
2022-12-09 $13.94 $14.00 $13.79 $13.96 $13.91 18,673,837
2022-12-08 $13.98 $14.08 $13.83 $13.88 $13.83 16,563,005
2022-12-07 $14.05 $14.13 $13.93 $14.05 $14.00 16,186,188
2022-12-06 $13.71 $14.05 $13.70 $13.97 $13.92 19,924,048
2022-12-05 $13.56 $13.76 $13.51 $13.69 $13.64 14,185,329
2022-12-02 $13.65 $13.65 $13.42 $13.47 $13.42 13,324,360
2022-12-01 $13.39 $13.54 $13.32 $13.40 $13.35 23,154,474
2022-11-30 $14.03 $14.09 $13.41 $13.41 $13.36 21,251,712
2022-11-29 $13.94 $14.12 $13.91 $14.06 $14.01 11,975,007
2022-11-28 $13.85 $13.99 $13.75 $13.94 $13.89 11,682,954
2022-11-25 $13.72 $13.76 $13.69 $13.75 $13.75 5,395,101
2022-11-23 $13.78 $13.79 $13.61 $13.65 $13.65 13,321,731
2022-11-22 $13.95 $14.05 $13.77 $13.77 $13.77 10,753,128
2022-11-21 $13.91 $14.02 $13.84 $13.97 $13.97 12,773,914
2022-11-18 $13.69 $13.95 $13.67 $13.83 $13.83 14,277,342
2022-11-17 $14.02 $14.02 $13.76 $13.83 $13.83 17,623,722
2022-11-16 $13.70 $13.83 $13.68 $13.79 $13.79 15,236,128
2022-11-15 $13.46 $13.77 $13.41 $13.61 $13.61 23,484,123
2022-11-14 $13.76 $13.84 $13.61 $13.79 $13.79 14,670,212
2022-11-11 $13.93 $14.01 $13.63 $13.67 $13.67 28,636,077
2022-11-10 $14.30 $14.44 $13.91 $13.93 $13.93 30,844,265
2022-11-09 $14.80 $15.05 $14.75 $15.04 $15.04 14,916,248
2022-11-08 $14.72 $14.91 $14.50 $14.69 $14.69 17,372,287
2022-11-07 $14.89 $15.02 $14.76 $14.79 $14.79 19,226,930
2022-11-04 $14.91 $15.28 $14.84 $14.94 $14.94 28,450,451
2022-11-03 $15.07 $15.22 $14.98 $15.20 $15.20 28,864,842
2022-11-02 $14.41 $14.90 $14.24 $14.89 $14.89 21,336,241
2022-11-01 $14.06 $14.42 $14.04 $14.40 $14.40 12,515,709
2022-10-31 $14.19 $14.35 $14.17 $14.26 $14.26 14,426,125
2022-10-28 $14.57 $14.58 $14.06 $14.10 $14.10 17,207,945
2022-10-27 $14.34 $14.56 $14.26 $14.53 $14.53 15,792,319
2022-10-26 $14.25 $14.29 $13.97 $14.27 $14.27 16,476,375
2022-10-25 $14.20 $14.21 $13.94 $13.96 $13.96 18,572,223
2022-10-24 $14.38 $14.59 $14.20 $14.25 $14.25 20,101,323
2022-10-21 $14.82 $14.87 $14.38 $14.40 $14.40 23,120,387
2022-10-20 $14.72 $14.82 $14.44 $14.75 $14.75 15,662,677
2022-10-19 $14.70 $14.80 $14.50 $14.67 $14.67 19,068,901
2022-10-18 $14.34 $14.77 $14.30 $14.59 $14.59 23,683,880
2022-10-17 $14.88 $14.89 $14.68 $14.72 $14.72 21,309,685
2022-10-14 $14.66 $15.27 $14.62 $15.25 $15.25 27,911,090
2022-10-13 $15.59 $15.63 $14.71 $14.79 $14.79 40,614,458
2022-10-12 $15.09 $15.18 $14.99 $15.14 $15.14 18,129,690
2022-10-11 $15.03 $15.23 $14.86 $15.12 $15.12 24,235,472
2022-10-10 $14.78 $15.08 $14.75 $14.94 $14.94 27,357,629
2022-10-07 $14.50 $14.85 $14.47 $14.78 $14.78 22,637,603
2022-10-06 $14.17 $14.25 $14.01 $14.24 $14.24 15,044,256
2022-10-05 $14.31 $14.44 $14.02 $14.12 $14.12 21,570,068
2022-10-04 $14.26 $14.28 $14.07 $14.11 $14.11 31,572,966
2022-10-03 $14.82 $14.90 $14.47 $14.56 $14.56 23,140,596
2022-09-30 $14.72 $14.92 $14.49 $14.92 $14.92 17,195,603
2022-09-29 $14.44 $14.82 $14.44 $14.64 $14.64 20,305,898
2022-09-28 $14.53 $14.61 $14.17 $14.25 $14.25 23,923,290
2022-09-27 $14.36 $14.66 $14.22 $14.53 $14.53 26,533,470
2022-09-26 $14.51 $14.58 $14.27 $14.55 $14.55 23,954,678
2022-09-23 $14.38 $14.65 $14.36 $14.47 $14.47 27,638,700
2022-09-22 $14.14 $14.30 $14.09 $14.24 $14.24 27,175,020
2022-09-21 $13.77 $14.07 $13.56 $14.06 $14.06 31,403,881
2022-09-20 $13.83 $13.93 $13.70 $13.82 $13.82 22,075,644
2022-09-19 $13.95 $13.95 $13.69 $13.71 $13.71 20,384,262
2022-09-16 $13.89 $13.99 $13.79 $13.81 $13.81 35,970,327
2022-09-15 $13.59 $13.80 $13.47 $13.72 $13.72 19,747,309
2022-09-14 $13.56 $13.63 $13.45 $13.49 $13.49 24,605,631
2022-09-13 $13.28 $13.64 $13.21 $13.60 $13.60 40,725,192
2022-09-12 $12.98 $13.00 $12.88 $12.90 $12.90 26,396,668
2022-09-09 $13.22 $13.24 $13.02 $13.05 $13.05 27,834,659
2022-09-08 $13.51 $13.57 $13.27 $13.34 $13.34 27,126,819
2022-09-07 $13.66 $13.67 $13.36 $13.41 $13.41 26,677,537
2022-09-06 $13.57 $13.78 $13.52 $13.67 $13.67 34,269,863
2022-09-02 $13.26 $13.66 $13.19 $13.57 $13.57 42,751,039
2022-09-01 $13.51 $13.68 $13.37 $13.38 $13.38 39,139,518
2022-08-31 $13.17 $13.40 $13.14 $13.38 $13.38 29,817,132
2022-08-30 $13.10 $13.42 $13.07 $13.31 $13.31 37,040,077
2022-08-29 $13.16 $13.21 $13.04 $13.16 $13.16 41,658,856
2022-08-26 $12.54 $13.04 $12.48 $13.03 $13.03 41,361,856
2022-08-25 $12.67 $12.71 $12.52 $12.52 $12.52 25,044,915
2022-08-24 $12.80 $12.82 $12.66 $12.74 $12.74 24,933,722
2022-08-23 $12.79 $12.81 $12.66 $12.78 $12.78 31,284,290
2022-08-22 $12.62 $12.80 $12.60 $12.77 $12.77 32,694,035
2022-08-19 $12.32 $12.47 $12.29 $12.43 $12.43 26,030,431
2022-08-18 $12.24 $12.29 $12.15 $12.20 $12.20 21,430,323
2022-08-17 $12.21 $12.30 $12.12 $12.22 $12.22 27,167,154
2022-08-16 $12.10 $12.20 $12.00 $12.08 $12.08 25,440,900
2022-08-15 $12.19 $12.19 $12.03 $12.05 $12.05 28,759,075
2022-08-12 $12.32 $12.36 $12.14 $12.15 $12.15 23,923,393
2022-08-11 $12.22 $12.42 $12.15 $12.40 $12.40 35,394,659
2022-08-10 $12.37 $12.47 $12.31 $12.33 $12.33 28,929,955
2022-08-09 $12.60 $12.74 $12.60 $12.67 $12.67 30,936,397
2022-08-08 $12.44 $12.59 $12.30 $12.53 $12.53 27,370,058
2022-08-05 $12.58 $12.62 $12.41 $12.48 $12.48 28,033,576
2022-08-04 $12.45 $12.52 $12.37 $12.39 $12.39 26,154,363
2022-08-03 $12.72 $12.72 $12.40 $12.45 $12.45 30,601,896
2022-08-02 $12.85 $12.89 $12.61 $12.79 $12.79 30,198,888
2022-08-01 $12.81 $12.86 $12.60 $12.74 $12.74 28,479,381
2022-07-29 $12.90 $12.97 $12.70 $12.73 $12.73 27,241,124
2022-07-28 $13.11 $13.27 $12.95 $12.98 $12.98 26,675,315
2022-07-27 $13.46 $13.48 $13.02 $13.10 $13.10 20,100,057
2022-07-26 $13.49 $13.71 $13.48 $13.68 $13.68 20,629,413
2022-07-25 $13.33 $13.50 $13.31 $13.41 $13.41 21,565,032
2022-07-22 $13.14 $13.42 $13.06 $13.34 $13.34 28,579,264
2022-07-21 $13.28 $13.39 $13.10 $13.11 $13.11 21,969,706
2022-07-20 $13.48 $13.52 $13.23 $13.29 $13.29 33,862,820
2022-07-19 $13.75 $13.83 $13.49 $13.51 $13.51 24,918,276
2022-07-18 $13.67 $13.98 $13.61 $13.94 $13.94 24,978,457
2022-07-15 $13.92 $14.00 $13.81 $13.81 $13.81 31,337,310
2022-07-14 $14.26 $14.41 $14.03 $14.06 $14.06 24,718,403
2022-07-13 $14.37 $14.40 $14.00 $14.11 $14.11 32,226,085
2022-07-12 $13.90 $14.17 $13.80 $14.09 $14.09 23,013,390
2022-07-11 $13.79 $14.00 $13.77 $13.96 $13.96 22,001,223
2022-07-08 $13.82 $13.86 $13.60 $13.66 $13.66 21,923,677
2022-07-07 $13.93 $13.93 $13.64 $13.68 $13.68 18,047,981
2022-07-06 $14.04 $14.14 $13.87 $13.98 $13.98 27,651,427
2022-07-05 $14.51 $14.59 $14.06 $14.07 $14.07 23,220,589
2022-07-01 $14.47 $14.58 $14.29 $14.32 $14.32 21,234,782
2022-06-30 $14.40 $14.63 $14.22 $14.40 $14.40 24,940,524
2022-06-29 $14.26 $14.38 $14.15 $14.22 $14.22 21,327,054
2022-06-28 $13.79 $14.25 $13.67 $14.25 $14.25 22,300,144
2022-06-27 $13.65 $13.87 $13.62 $13.82 $13.82 21,775,577
2022-06-24 $14.05 $14.07 $13.70 $13.70 $13.70 23,773,348
2022-06-23 $14.29 $14.44 $14.16 $14.19 $14.19 20,234,432
2022-06-22 $14.51 $14.56 $14.19 $14.41 $14.41 24,643,918
2022-06-21 $14.50 $14.53 $14.27 $14.40 $14.40 23,240,272
2022-06-17 $14.91 $15.00 $14.63 $14.76 $14.76 33,241,311
2022-06-16 $14.75 $15.05 $14.71 $14.94 $14.94 29,697,137
2022-06-15 $14.53 $14.69 $14.15 $14.36 $14.36 32,674,500
2022-06-14 $14.64 $14.87 $14.59 $14.72 $14.72 29,677,250
2022-06-13 $14.57 $14.81 $14.43 $14.76 $14.76 37,750,393
2022-06-10 $13.90 $14.13 $13.84 $14.11 $14.11 34,963,394
2022-06-09 $13.34 $13.63 $13.21 $13.63 $13.63 26,936,559
2022-06-08 $13.20 $13.31 $13.09 $13.27 $13.27 20,540,024
2022-06-07 $13.45 $13.49 $13.14 $13.17 $13.17 24,651,590
2022-06-06 $13.14 $13.36 $13.06 $13.29 $13.29 29,929,565
2022-06-03 $13.21 $13.39 $13.16 $13.35 $13.35 34,312,294
2022-06-02 $13.42 $13.47 $12.99 $12.99 $12.99 28,812,248
2022-06-01 $13.16 $13.46 $13.08 $13.36 $13.36 29,354,039
2022-05-31 $13.23 $13.43 $13.13 $13.26 $13.26 35,414,803
2022-05-27 $13.52 $13.54 $13.22 $13.23 $13.23 31,628,699
2022-05-26 $14.09 $14.12 $13.60 $13.67 $13.67 25,766,562
2022-05-25 $14.34 $14.35 $13.96 $14.07 $14.07 23,261,355
2022-05-24 $14.23 $14.50 $14.19 $14.27 $14.27 25,211,110
2022-05-23 $14.16 $14.28 $13.95 $13.98 $13.98 23,703,755
2022-05-20 $13.98 $14.62 $13.95 $14.21 $14.21 32,891,426
2022-05-19 $14.19 $14.26 $13.93 $14.16 $14.16 32,362,591
2022-05-18 $13.62 $14.14 $13.60 $14.08 $14.08 33,656,181
2022-05-17 $13.50 $13.68 $13.40 $13.42 $13.42 37,360,049
2022-05-16 $13.71 $13.84 $13.61 $13.78 $13.78 33,090,878
2022-05-13 $13.91 $14.01 $13.57 $13.63 $13.63 35,254,468
2022-05-12 $14.32 $14.45 $13.93 $14.15 $14.15 58,188,548
2022-05-11 $13.81 $14.16 $13.56 $14.12 $14.12 59,464,519
2022-05-10 $13.53 $13.90 $13.48 $13.70 $13.70 49,308,598
2022-05-09 $13.61 $13.94 $13.50 $13.88 $13.88 60,943,852
2022-05-06 $13.29 $13.53 $13.11 $13.34 $13.34 58,082,040
2022-05-05 $12.73 $13.33 $12.73 $13.19 $13.19 52,402,275
2022-05-04 $12.98 $13.21 $12.53 $12.56 $12.56 46,795,330
2022-05-03 $13.01 $13.12 $12.91 $13.00 $13.00 38,091,120
2022-05-02 $13.26 $13.39 $13.01 $13.01 $13.01 42,547,563
2022-04-29 $12.85 $13.26 $12.70 $13.25 $13.25 29,591,748
2022-04-28 $12.92 $13.10 $12.59 $12.68 $12.68 36,068,293
2022-04-27 $13.12 $13.21 $12.88 $13.13 $13.13 48,271,286
2022-04-26 $12.73 $13.13 $12.72 $13.12 $13.12 45,748,690
2022-04-25 $12.89 $12.92 $12.63 $12.63 $12.63 34,569,428
2022-04-22 $12.48 $12.82 $12.43 $12.81 $12.81 35,122,025
2022-04-21 $12.08 $12.51 $11.99 $12.48 $12.48 34,068,884
2022-04-20 $12.02 $12.27 $12.00 $12.24 $12.24 29,636,244
2022-04-19 $12.36 $12.39 $12.03 $12.05 $12.05 20,237,339
2022-04-18 $12.38 $12.44 $12.24 $12.32 $12.32 24,634,877
2022-04-14 $12.05 $12.35 $12.04 $12.34 $12.34 16,969,483
2022-04-13 $12.30 $12.33 $12.02 $12.07 $12.07 23,810,168
2022-04-12 $12.09 $12.37 $12.01 $12.30 $12.30 28,228,973
2022-04-11 $12.13 $12.27 $12.09 $12.27 $12.27 28,497,585
2022-04-08 $11.88 $12.00 $11.84 $11.99 $11.99 33,550,790
2022-04-07 $11.88 $12.00 $11.74 $11.82 $11.82 33,654,043
2022-04-06 $11.78 $11.93 $11.73 $11.84 $11.84 41,645,184
2022-04-05 $11.39 $11.63 $11.36 $11.58 $11.58 24,464,134
2022-04-04 $11.55 $11.56 $11.34 $11.34 $11.34 15,452,886
2022-04-01 $11.55 $11.68 $11.52 $11.57 $11.57 18,643,051
2022-03-31 $11.40 $11.58 $11.39 $11.58 $11.58 18,871,573
2022-03-30 $11.34 $11.46 $11.29 $11.42 $11.42 17,171,482
2022-03-29 $11.34 $11.45 $11.27 $11.29 $11.29 23,295,855
2022-03-28 $11.66 $11.71 $11.48 $11.49 $11.49 16,276,574
2022-03-25 $11.66 $11.81 $11.62 $11.66 $11.66 14,971,320
2022-03-24 $11.85 $11.93 $11.66 $11.67 $11.67 16,762,230
2022-03-23 $11.86 $11.93 $11.73 $11.93 $11.93 15,226,844
2022-03-22 $11.97 $11.98 $11.72 $11.75 $11.75 23,003,692
2022-03-21 $11.98 $12.15 $11.91 $12.00 $12.00 21,736,006
2022-03-18 $12.27 $12.31 $11.95 $11.95 $11.95 25,551,474
2022-03-17 $12.42 $12.48 $12.22 $12.22 $12.22 27,807,573
2022-03-16 $12.66 $12.83 $12.35 $12.35 $12.35 35,884,277
2022-03-15 $13.15 $13.21 $12.80 $12.84 $12.84 22,857,262
2022-03-14 $13.06 $13.28 $12.92 $13.26 $13.26 29,552,077
2022-03-11 $12.62 $13.02 $12.61 $13.01 $13.01 15,118,708
2022-03-10 $12.77 $12.91 $12.69 $12.74 $12.74 19,901,038
2022-03-09 $12.73 $12.84 $12.54 $12.59 $12.59 21,101,735
2022-03-08 $13.03 $13.21 $12.67 $13.08 $13.08 38,329,790
2022-03-07 $12.56 $13.02 $12.51 $13.02 $13.02 28,785,291
2022-03-04 $12.45 $12.64 $12.41 $12.56 $12.56 29,516,543
2022-03-03 $12.10 $12.44 $12.09 $12.38 $12.38 25,357,628
2022-03-02 $12.36 $12.46 $12.15 $12.19 $12.19 20,082,244
2022-03-01 $12.26 $12.49 $12.17 $12.41 $12.41 23,215,283
2022-02-28 $12.38 $12.41 $12.16 $12.21 $12.21 24,372,645
2022-02-25 $12.41 $12.56 $12.25 $12.25 $12.25 34,148,416
2022-02-24 $13.31 $13.32 $12.43 $12.45 $12.45 60,711,998
2022-02-23 $12.44 $12.90 $12.41 $12.88 $12.88 39,878,424
2022-02-22 $12.56 $12.70 $12.35 $12.57 $12.57 32,634,247
2022-02-18 $12.27 $12.52 $12.25 $12.44 $12.44 22,874,550
2022-02-17 $12.05 $12.31 $12.03 $12.29 $12.29 15,734,184
2022-02-16 $12.01 $12.12 $11.90 $11.94 $11.94 14,835,220
2022-02-15 $12.05 $12.09 $11.93 $11.93 $11.93 24,169,665
2022-02-14 $12.30 $12.37 $12.12 $12.25 $12.25 31,618,035
2022-02-11 $11.90 $12.30 $11.82 $12.24 $12.24 30,024,215
2022-02-10 $11.86 $11.95 $11.63 $11.92 $11.92 37,279,633
2022-02-09 $11.71 $11.77 $11.62 $11.62 $11.62 18,076,386
2022-02-08 $12.06 $12.09 $11.83 $11.86 $11.86 19,204,570
2022-02-07 $11.90 $12.05 $11.81 $12.02 $12.02 25,122,179
2022-02-04 $12.04 $12.12 $11.80 $11.92 $11.92 27,814,533
2022-02-03 $11.92 $12.11 $11.80 $12.08 $12.08 26,666,985
2022-02-02 $11.55 $11.74 $11.55 $11.59 $11.59 39,569,315
2022-02-01 $11.72 $11.90 $11.67 $11.70 $11.70 34,443,642
2022-01-31 $12.11 $12.18 $11.75 $11.77 $11.77 38,492,056
2022-01-28 $12.51 $12.68 $12.15 $12.15 $12.15 26,302,630
2022-01-27 $12.27 $12.60 $12.20 $12.55 $12.55 36,634,668
2022-01-26 $12.13 $12.58 $11.99 $12.44 $12.44 39,111,615
2022-01-25 $12.37 $12.54 $12.21 $12.42 $12.42 27,058,957
2022-01-24 $12.41 $12.80 $12.11 $12.12 $12.12 43,977,888
2022-01-21 $11.95 $12.20 $11.85 $12.20 $12.20 54,566,665
2022-01-20 $11.60 $11.88 $11.47 $11.87 $11.87 42,747,411
2022-01-19 $11.54 $11.72 $11.46 $11.72 $11.72 43,640,330
2022-01-18 $11.48 $11.61 $11.42 $11.57 $11.57 37,342,766
2022-01-14 $11.46 $11.46 $11.29 $11.31 $11.31 48,389,245
2022-01-13 $11.06 $11.41 $11.04 $11.36 $11.36 25,876,460
2022-01-12 $11.07 $11.17 $11.02 $11.11 $11.11 18,208,367
2022-01-11 $11.33 $11.40 $11.13 $11.13 $11.13 17,359,621
2022-01-10 $11.47 $11.64 $11.30 $11.31 $11.31 27,668,050
2022-01-07 $11.21 $11.38 $11.16 $11.32 $11.32 17,423,578
2022-01-06 $11.26 $11.32 $11.11 $11.20 $11.20 24,206,852
2022-01-05 $10.91 $11.20 $10.88 $11.20 $11.20 22,893,229
2022-01-04 $10.71 $10.95 $10.71 $10.85 $10.85 15,547,548
2022-01-03 $10.80 $10.85 $10.72 $10.72 $10.72 9,131,017
2021-12-31 $10.78 $10.84 $10.74 $10.83 $10.83 8,928,361
2021-12-30 $10.74 $10.78 $10.68 $10.77 $10.77 5,200,380
2021-12-29 $10.72 $10.80 $10.69 $10.73 $10.73 5,429,155
2021-12-28 $10.65 $10.75 $10.65 $10.72 $10.72 9,395,103
2021-12-27 $10.82 $10.83 $10.68 $10.68 $10.68 4,572,639
2021-12-23 $10.93 $10.93 $10.82 $10.86 $10.86 6,339,146
2021-12-22 $11.09 $11.11 $10.94 $10.94 $10.94 6,045,877
2021-12-21 $11.23 $11.35 $11.07 $11.08 $11.08 6,228,910
2021-12-20 $11.37 $11.43 $11.31 $11.34 $11.34 11,063,582
2021-12-17 $11.27 $11.32 $11.10 $11.22 $11.22 12,887,493
2021-12-16 $10.86 $11.22 $10.85 $11.17 $11.17 11,809,610
2021-12-15 $11.16 $11.27 $10.88 $10.88 $10.88 10,140,559
2021-12-14 $11.17 $11.27 $11.09 $11.15 $11.15 9,996,218
2021-12-13 $10.87 $11.04 $10.87 $11.04 $11.04 5,541,356
2021-12-10 $10.92 $11.01 $10.87 $10.88 $10.88 5,756,167
2021-12-09 $10.87 $11.00 $10.82 $11.00 $11.00 6,197,637
2021-12-08 $10.87 $10.93 $10.83 $10.83 $10.83 4,417,004
2021-12-07 $11.02 $11.03 $10.87 $10.89 $10.89 5,941,226
2021-12-06 $11.31 $11.43 $11.18 $11.23 $11.23 8,116,901
2021-12-03 $11.06 $11.44 $11.06 $11.31 $11.31 14,314,921
2021-12-02 $11.25 $11.29 $11.07 $11.13 $11.13 9,580,744
2021-12-01 $10.89 $11.21 $10.83 $11.20 $11.20 9,497,345
2021-11-30 $10.87 $11.07 $10.82 $11.01 $11.01 9,106,630
2021-11-29 $10.97 $10.99 $10.83 $10.84 $10.84 4,749,189
2021-11-26 $10.97 $11.13 $10.93 $11.10 $11.10 5,444,885
2021-11-24 $11.00 $11.06 $10.88 $10.88 $10.88 5,109,780
2021-11-23 $10.91 $11.05 $10.85 $10.92 $10.92 9,138,797
2021-11-22 $10.71 $10.88 $10.63 $10.87 $10.87 6,471,873
2021-11-19 $10.77 $10.80 $10.72 $10.75 $10.75 4,682,689
2021-11-18 $10.87 $10.93 $10.80 $10.82 $10.82 4,940,171
2021-11-17 $10.93 $10.96 $10.87 $10.94 $10.94 3,521,564
2021-11-16 $11.04 $11.04 $10.92 $10.93 $10.93 3,177,913
2021-11-15 $10.98 $11.09 $10.97 $11.02 $11.02 4,974,087
2021-11-12 $11.10 $11.15 $11.00 $11.02 $11.02 3,245,784
2021-11-11 $11.07 $11.14 $11.07 $11.12 $11.12 3,603,630
2021-11-10 $11.08 $11.22 $11.00 $11.17 $11.17 8,183,853
2021-11-09 $10.90 $11.04 $10.89 $11.00 $11.00 5,734,288
2021-11-08 $10.92 $10.94 $10.88 $10.92 $10.92 5,127,981
2021-11-05 $10.87 $10.95 $10.84 $10.92 $10.92 4,594,798
2021-11-04 $11.03 $11.04 $10.89 $10.93 $10.93 3,789,972
2021-11-03 $11.17 $11.20 $11.05 $11.06 $11.06 3,502,225
2021-11-02 $11.25 $11.25 $11.17 $11.18 $11.18 3,113,359
2021-11-01 $11.25 $11.32 $11.22 $11.23 $11.23 3,192,345
2021-10-29 $11.42 $11.43 $11.26 $11.27 $11.27 5,103,652
2021-10-28 $11.40 $11.42 $11.32 $11.32 $11.32 4,106,931
2021-10-27 $11.44 $11.47 $11.36 $11.46 $11.46 3,206,589
2021-10-26 $11.45 $11.52 $11.37 $11.48 $11.48 6,352,845
2021-10-25 $11.58 $11.65 $11.49 $11.51 $11.51 5,619,636
2021-10-22 $11.57 $11.69 $11.55 $11.63 $11.63 3,638,556
2021-10-21 $11.63 $11.65 $11.53 $11.53 $11.53 3,151,703
2021-10-20 $11.58 $11.66 $11.56 $11.60 $11.60 4,167,831
2021-10-19 $11.64 $11.67 $11.59 $11.59 $11.59 3,544,623
2021-10-18 $11.85 $11.86 $11.68 $11.68 $11.68 5,099,991
2021-10-15 $11.83 $11.87 $11.80 $11.81 $11.81 6,254,149
2021-10-14 $11.99 $12.00 $11.87 $11.87 $11.87 3,657,113
2021-10-13 $12.12 $12.19 $12.08 $12.10 $12.10 4,478,494
2021-10-12 $12.10 $12.23 $12.09 $12.20 $12.20 4,966,399
2021-10-11 $12.11 $12.16 $12.00 $12.15 $12.15 4,853,347
2021-10-08 $11.97 $12.09 $11.96 $12.06 $12.06 6,159,341
2021-10-07 $12.01 $12.03 $11.92 $12.02 $12.02 6,600,506
2021-10-06 $12.30 $12.34 $12.11 $12.11 $12.11 7,324,197
2021-10-05 $12.33 $12.33 $12.12 $12.21 $12.21 6,774,181
2021-10-04 $12.17 $12.45 $12.16 $12.36 $12.36 10,630,597
2021-10-01 $12.19 $12.31 $12.08 $12.12 $12.12 8,581,455
2021-09-30 $12.09 $12.20 $12.03 $12.19 $12.19 8,672,732
2021-09-29 $12.09 $12.17 $12.01 $12.13 $12.13 7,014,189
2021-09-28 $11.95 $12.14 $11.92 $12.13 $12.13 11,254,774
2021-09-27 $11.78 $11.88 $11.76 $11.78 $11.78 7,456,741
2021-09-24 $11.78 $11.79 $11.68 $11.69 $11.69 7,201,001
2021-09-23 $11.78 $11.80 $11.68 $11.71 $11.71 5,359,743
2021-09-22 $11.89 $11.94 $11.77 $11.83 $11.83 6,716,591
2021-09-21 $11.89 $11.97 $11.84 $11.93 $11.93 9,023,478
2021-09-20 $11.90 $12.10 $11.83 $11.94 $11.94 13,825,215
2021-09-17 $11.58 $11.74 $11.58 $11.69 $11.69 7,179,529
2021-09-16 $11.61 $11.68 $11.55 $11.57 $11.57 4,159,653
2021-09-15 $11.66 $11.72 $11.56 $11.58 $11.58 4,703,258
2021-09-14 $11.59 $11.70 $11.56 $11.67 $11.67 5,142,973
2021-09-13 $11.55 $11.70 $11.53 $11.63 $11.63 5,071,308
2021-09-10 $11.49 $11.64 $11.46 $11.63 $11.63 4,619,654
2021-09-09 $11.48 $11.55 $11.45 $11.54 $11.54 3,226,726
2021-09-08 $11.47 $11.57 $11.47 $11.50 $11.50 6,006,173
2021-09-07 $11.47 $11.51 $11.44 $11.45 $11.45 3,790,000
2021-09-03 $11.54 $11.55 $11.46 $11.48 $11.48 3,507,269
2021-09-02 $11.47 $11.55 $11.45 $11.50 $11.50 2,947,908
2021-09-01 $11.50 $11.51 $11.44 $11.50 $11.50 3,390,950
2021-08-31 $11.50 $11.58 $11.50 $11.53 $11.53 3,335,803
2021-08-30 $11.63 $11.63 $11.50 $11.51 $11.51 3,785,586
2021-08-27 $11.74 $11.76 $11.63 $11.64 $11.64 3,665,193
2021-08-26 $11.72 $11.78 $11.70 $11.76 $11.76 3,960,837
2021-08-25 $11.70 $11.72 $11.67 $11.70 $11.70 2,915,720
2021-08-24 $11.71 $11.74 $11.68 $11.70 $11.70 3,825,654
2021-08-23 $11.88 $11.89 $11.71 $11.73 $11.73 4,376,675
2021-08-20 $12.02 $12.02 $11.91 $11.92 $11.92 4,041,062
2021-08-19 $12.17 $12.18 $11.99 $12.05 $12.05 7,190,708
2021-08-18 $12.01 $12.11 $11.96 $12.10 $12.10 3,293,287
2021-08-17 $11.98 $12.07 $11.94 $11.99 $11.99 5,458,086
2021-08-16 $11.93 $12.06 $11.88 $11.88 $11.88 4,046,941
2021-08-13 $11.93 $11.94 $11.88 $11.89 $11.89 2,729,975
2021-08-12 $12.00 $12.04 $11.92 $11.92 $11.92 2,666,860
2021-08-11 $11.92 $12.02 $11.89 $11.97 $11.97 3,773,237
2021-08-10 $11.88 $11.99 $11.86 $11.96 $11.96 3,957,528
2021-08-09 $11.90 $11.94 $11.87 $11.90 $11.90 2,585,663
2021-08-06 $11.90 $11.96 $11.88 $11.91 $11.91 2,349,360
2021-08-05 $11.91 $11.93 $11.86 $11.86 $11.86 2,177,088
2021-08-04 $11.97 $12.00 $11.91 $11.95 $11.95 4,173,186
2021-08-03 $12.01 $12.12 $11.95 $11.97 $11.97 5,553,586
2021-08-02 $11.97 $12.05 $11.96 $12.03 $12.03 5,953,126
2021-07-30 $12.11 $12.11 $12.01 $12.03 $12.03 4,402,346
2021-07-29 $12.02 $12.02 $11.93 $11.96 $11.96 3,267,524
2021-07-28 $11.99 $12.08 $11.94 $11.99 $11.99 6,051,390
2021-07-27 $11.92 $12.18 $11.92 $12.04 $12.04 6,426,656
2021-07-26 $11.93 $11.97 $11.89 $11.91 $11.91 2,447,725
2021-07-23 $12.02 $12.06 $11.91 $11.93 $11.93 4,647,968
2021-07-22 $12.13 $12.13 $12.06 $12.06 $12.06 4,332,419
2021-07-21 $12.25 $12.26 $12.14 $12.14 $12.14 5,557,109
2021-07-20 $12.35 $12.41 $12.18 $12.24 $12.24 6,952,212
2021-07-19 $12.41 $12.47 $12.36 $12.37 $12.37 11,629,041
2021-07-16 $12.15 $12.29 $12.12 $12.29 $12.29 7,032,893
2021-07-15 $12.09 $12.25 $12.09 $12.18 $12.18 8,553,716
2021-07-14 $12.05 $12.13 $12.02 $12.10 $12.10 8,897,991
2021-07-13 $12.13 $12.15 $12.02 $12.13 $12.13 7,940,758
2021-07-12 $12.12 $12.17 $12.11 $12.12 $12.12 4,158,828
2021-07-09 $12.26 $12.28 $12.15 $12.17 $12.17 6,414,979
2021-07-08 $12.35 $12.39 $12.21 $12.25 $12.25 13,089,793
2021-07-07 $12.13 $12.24 $12.12 $12.17 $12.17 11,350,497
2021-07-06 $12.23 $12.33 $12.19 $12.20 $12.20 7,207,513
2021-07-02 $12.32 $12.34 $12.23 $12.23 $12.23 6,668,458
2021-07-01 $12.41 $12.46 $12.38 $12.40 $12.40 6,390,118
2021-06-30 $12.39 $12.42 $12.37 $12.39 $12.39 5,570,277
2021-06-29 $12.43 $12.46 $12.38 $12.38 $12.38 4,325,684
2021-06-28 $12.54 $12.54 $12.41 $12.41 $12.41 6,457,360
2021-06-25 $12.55 $12.60 $12.53 $12.58 $12.58 7,662,286
2021-06-24 $12.57 $12.59 $12.51 $12.56 $12.56 8,154,590
2021-06-23 $12.64 $12.67 $12.60 $12.65 $12.65 5,934,164
2021-06-22 $12.78 $12.78 $12.63 $12.65 $12.65 5,572,611
2021-06-21 $12.86 $12.93 $12.76 $12.76 $12.76 6,280,258
2021-06-18 $12.82 $12.87 $12.77 $12.86 $12.86 9,928,881
2021-06-17 $12.95 $12.96 $12.71 $12.74 $12.74 9,869,499
2021-06-16 $12.85 $13.05 $12.81 $12.92 $12.92 8,077,705
2021-06-15 $12.81 $12.90 $12.79 $12.87 $12.87 5,596,617
2021-06-14 $12.90 $12.93 $12.78 $12.79 $12.79 3,955,488
2021-06-11 $12.95 $12.97 $12.91 $12.91 $12.91 2,774,290
2021-06-10 $13.06 $13.08 $12.94 $12.94 $12.94 5,610,341
2021-06-09 $13.01 $13.09 $13.00 $13.09 $13.09 5,170,823
2021-06-08 $13.01 $13.15 $12.98 $13.09 $13.09 4,722,977
2021-06-07 $13.15 $13.18 $13.09 $13.10 $13.10 3,841,169
2021-06-04 $13.29 $13.29 $13.11 $13.12 $13.12 5,559,752
2021-06-03 $13.34 $13.43 $13.28 $13.36 $13.36 7,687,012
2021-06-02 $13.22 $13.29 $13.19 $13.23 $13.23 4,328,339
2021-06-01 $13.15 $13.30 $13.13 $13.25 $13.25 5,028,567
2021-05-28 $13.20 $13.22 $13.14 $13.21 $13.21 4,188,989
2021-05-27 $13.21 $13.25 $13.18 $13.24 $13.24 5,766,608
2021-05-26 $13.21 $13.25 $13.18 $13.21 $13.21 4,132,442
2021-05-25 $13.18 $13.29 $13.17 $13.24 $13.24 6,900,116
2021-05-24 $13.40 $13.40 $13.21 $13.27 $13.27 6,221,885
2021-05-21 $13.33 $13.51 $13.33 $13.48 $13.48 8,073,407
2021-05-20 $13.61 $13.62 $13.38 $13.41 $13.41 6,824,209
2021-05-19 $13.94 $13.95 $13.68 $13.68 $13.68 7,814,478
2021-05-18 $13.56 $13.71 $13.52 $13.68 $13.68 4,696,762
2021-05-17 $13.60 $13.73 $13.57 $13.60 $13.60 6,264,226
2021-05-14 $13.68 $13.71 $13.48 $13.52 $13.52 8,008,463
2021-05-13 $13.81 $13.94 $13.70 $13.84 $13.84 10,817,097
2021-05-12 $13.79 $13.98 $13.71 $13.94 $13.94 13,401,595
2021-05-11 $13.82 $13.86 $13.55 $13.58 $13.58 15,410,890
2021-05-10 $13.29 $13.59 $13.29 $13.59 $13.59 10,091,719
2021-05-07 $13.22 $13.28 $13.14 $13.23 $13.23 11,651,523
2021-05-06 $13.46 $13.55 $13.34 $13.35 $13.35 10,972,808
2021-05-05 $13.32 $13.48 $13.31 $13.45 $13.45 4,693,241
2021-05-04 $13.28 $13.55 $13.26 $13.41 $13.41 11,490,814
2021-05-03 $13.05 $13.19 $13.02 $13.17 $13.17 6,771,415
2021-04-30 $13.12 $13.14 $13.01 $13.11 $13.11 6,925,086
2021-04-29 $12.91 $13.14 $12.91 $13.03 $13.03 10,671,980
2021-04-28 $13.03 $13.09 $12.99 $13.07 $13.07 6,392,150
2021-04-27 $12.94 $13.05 $12.94 $13.01 $13.01 6,441,347
2021-04-26 $13.04 $13.06 $12.95 $12.95 $12.95 6,329,967
2021-04-23 $13.19 $13.19 $12.99 $13.05 $13.05 5,518,106
2021-04-22 $13.08 $13.26 $13.03 $13.21 $13.21 10,420,456
2021-04-21 $13.23 $13.27 $13.04 $13.04 $13.04 6,235,185
2021-04-20 $13.11 $13.25 $13.05 $13.18 $13.18 9,618,479
2021-04-19 $13.01 $13.15 $12.97 $13.06 $13.06 8,823,872
2021-04-16 $12.95 $13.03 $12.95 $12.96 $12.96 6,068,859
2021-04-15 $13.04 $13.06 $12.96 $12.96 $12.96 7,496,898
2021-04-14 $13.01 $13.21 $13.01 $13.18 $13.18 9,347,880
2021-04-13 $13.11 $13.11 $13.00 $13.00 $13.00 5,963,204
2021-04-12 $13.19 $13.25 $13.16 $13.18 $13.18 5,840,228
2021-04-09 $13.30 $13.32 $13.14 $13.16 $13.16 5,042,461
2021-04-08 $13.26 $13.29 $13.23 $13.24 $13.24 3,800,035
2021-04-07 $13.42 $13.47 $13.34 $13.37 $13.37 3,109,395
2021-04-06 $13.40 $13.44 $13.33 $13.42 $13.42 4,034,057
2021-04-05 $13.56 $13.58 $13.37 $13.40 $13.40 4,543,183
2021-04-01 $13.74 $13.75 $13.67 $13.67 $13.67 4,287,123
2021-03-31 $14.04 $14.06 $13.84 $13.91 $13.91 8,468,211
2021-03-30 $14.14 $14.25 $14.10 $14.12 $14.12 4,492,303
2021-03-29 $14.07 $14.21 $14.01 $14.06 $14.06 6,205,967
2021-03-26 $14.28 $14.35 $14.04 $14.05 $14.05 7,241,457
2021-03-25 $14.33 $14.45 $14.20 $14.28 $14.28 9,257,152
2021-03-24 $13.95 $14.26 $13.95 $14.24 $14.24 6,767,608
2021-03-23 $13.89 $14.04 $13.84 $14.02 $14.02 6,636,304
2021-03-22 $14.10 $14.11 $13.85 $13.95 $13.95 5,788,188
2021-03-19 $14.28 $14.37 $14.14 $14.21 $14.21 7,887,760
2021-03-18 $14.06 $14.28 $14.01 $14.27 $14.27 10,080,122
2021-03-17 $14.04 $14.11 $13.76 $13.83 $13.83 6,859,749
2021-03-16 $13.88 $13.96 $13.74 $13.89 $13.89 5,156,939
2021-03-15 $14.12 $14.18 $13.97 $13.97 $13.97 5,147,993
2021-03-12 $14.19 $14.31 $14.12 $14.12 $14.12 7,258,478
2021-03-11 $14.12 $14.16 $13.93 $14.02 $14.02 6,830,749
2021-03-10 $14.11 $14.38 $14.09 $14.34 $14.34 9,428,975
2021-03-09 $14.52 $14.54 $14.21 $14.30 $14.30 10,084,630
2021-03-08 $14.51 $14.92 $14.42 $14.89 $14.89 13,009,753
2021-03-05 $14.58 $15.03 $14.44 $14.48 $14.48 16,383,039
2021-03-04 $14.50 $14.90 $14.34 $14.70 $14.70 19,600,052
2021-03-03 $14.12 $14.48 $14.07 $14.47 $14.47 8,710,550
2021-03-02 $13.81 $14.08 $13.81 $14.07 $14.07 4,963,703
2021-03-01 $14.04 $14.10 $13.83 $13.86 $13.86 6,703,176
2021-02-26 $14.20 $14.42 $14.05 $14.25 $14.25 11,560,994
2021-02-25 $13.98 $14.40 $13.86 $14.35 $14.35 13,787,404
2021-02-24 $14.08 $14.21 $13.84 $13.86 $13.86 6,496,218
2021-02-23 $14.15 $14.42 $13.90 $13.97 $13.97 13,547,308
2021-02-22 $13.77 $13.94 $13.71 $13.92 $13.92 5,689,514
2021-02-19 $13.45 $13.61 $13.45 $13.59 $13.59 3,808,979
2021-02-18 $13.62 $13.69 $13.49 $13.51 $13.51 4,445,929
2021-02-17 $13.52 $13.61 $13.45 $13.45 $13.45 4,051,386
2021-02-16 $13.32 $13.44 $13.29 $13.40 $13.40 3,264,906
2021-02-12 $13.47 $13.51 $13.35 $13.35 $13.35 2,779,291
2021-02-11 $13.45 $13.53 $13.42 $13.44 $13.44 3,622,894
2021-02-10 $13.42 $13.64 $13.40 $13.50 $13.50 5,185,204
2021-02-09 $13.52 $13.52 $13.43 $13.48 $13.48 3,317,674
2021-02-08 $13.50 $13.57 $13.47 $13.48 $13.48 2,622,733
2021-02-05 $13.58 $13.64 $13.53 $13.56 $13.56 3,263,115
2021-02-04 $13.71 $13.77 $13.61 $13.62 $13.62 2,316,834
2021-02-03 $13.64 $13.79 $13.62 $13.79 $13.79 2,528,298
2021-02-02 $13.82 $13.83 $13.67 $13.73 $13.73 5,876,340
2021-02-01 $14.14 $14.24 $13.91 $13.94 $13.94 5,182,992
2021-01-29 $14.08 $14.39 $14.04 $14.30 $14.30 6,658,452
2021-01-28 $14.05 $14.08 $13.79 $14.01 $14.01 4,249,040
2021-01-27 $13.81 $14.18 $13.81 $14.10 $14.10 9,836,720
2021-01-26 $13.70 $13.78 $13.68 $13.71 $13.71 3,919,981
2021-01-25 $13.71 $14.03 $13.64 $13.72 $13.72 6,446,234
2021-01-22 $13.86 $13.88 $13.81 $13.86 $13.86 1,871,061
2021-01-21 $13.87 $13.92 $13.78 $13.80 $13.80 2,764,755
2021-01-20 $14.10 $14.11 $13.88 $13.92 $13.92 4,224,225
2021-01-19 $14.37 $14.41 $14.23 $14.25 $14.25 2,419,254
2021-01-15 $14.36 $14.53 $14.33 $14.46 $14.46 3,076,419
2021-01-14 $14.26 $14.38 $14.21 $14.35 $14.35 1,661,005
2021-01-13 $14.36 $14.39 $14.25 $14.27 $14.27 1,924,232
2021-01-12 $14.36 $14.50 $14.31 $14.37 $14.37 2,820,309
2021-01-11 $14.28 $14.39 $14.24 $14.35 $14.35 2,374,539
2021-01-08 $14.23 $14.34 $14.14 $14.14 $14.14 3,912,458
2021-01-07 $14.56 $14.56 $14.30 $14.33 $14.33 4,536,042
2021-01-06 $14.71 $14.77 $14.49 $14.69 $14.69 6,522,811
2021-01-05 $14.67 $14.67 $14.49 $14.49 $14.49 2,171,646
2021-01-04 $14.35 $14.81 $14.34 $14.61 $14.61 3,872,503
2020-12-31 $14.44 $14.50 $14.39 $14.41 $14.41 2,481,786
2020-12-30 $14.40 $14.48 $14.38 $14.46 $14.46 2,730,771
2020-12-29 $14.40 $14.49 $14.37 $14.46 $14.46 2,725,569
2020-12-28 $14.47 $14.57 $14.44 $14.47 $14.47 1,521,888
2020-12-24 $14.65 $14.66 $14.59 $14.62 $14.62 706,691
2020-12-23 $14.59 $14.68 $14.58 $14.68 $14.68 2,572,888
2020-12-22 $14.60 $14.74 $14.56 $14.60 $14.60 1,730,919
2020-12-21 $14.76 $14.89 $14.62 $14.65 $14.65 3,525,166
2020-12-18 $14.53 $14.72 $14.53 $14.63 $14.63 1,989,261
2020-12-17 $14.58 $14.65 $14.56 $14.58 $14.58 2,645,016
2020-12-16 $14.72 $14.78 $14.63 $14.67 $14.67 1,735,982
2020-12-15 $14.80 $14.90 $14.74 $14.74 $14.74 2,202,319
2020-12-14 $14.95 $14.96 $14.81 $14.91 $14.91 3,002,529
2020-12-11 $15.08 $15.19 $15.01 $15.01 $15.01 3,389,592
2020-12-10 $15.16 $15.21 $14.93 $14.99 $14.99 3,677,738
2020-12-09 $14.73 $15.10 $14.71 $15.03 $15.03 4,903,490
2020-12-08 $14.79 $14.87 $14.70 $14.72 $14.72 2,687,414
2020-12-07 $14.85 $14.85 $14.75 $14.77 $14.77 2,131,524
2020-12-04 $14.90 $14.94 $14.84 $14.85 $14.85 2,249,837
2020-12-03 $14.91 $14.95 $14.83 $14.90 $14.90 2,073,610
2020-12-02 $15.02 $15.10 $14.91 $14.93 $14.93 1,759,772
2020-12-01 $15.03 $15.09 $14.87 $14.94 $14.94 3,692,086
2020-11-30 $15.16 $15.39 $15.13 $15.15 $15.15 2,910,191
2020-11-27 $15.22 $15.24 $15.12 $15.17 $15.17 2,304,212
2020-11-25 $15.36 $15.41 $15.29 $15.31 $15.31 1,649,742
2020-11-24 $15.58 $15.68 $15.39 $15.42 $15.42 3,605,892
2020-11-23 $15.59 $15.76 $15.51 $15.62 $15.62 2,675,249
2020-11-20 $15.53 $15.65 $15.50 $15.65 $15.65 2,039,693
2020-11-19 $15.69 $15.72 $15.52 $15.53 $15.53 2,049,006
2020-11-18 $15.56 $15.67 $15.48 $15.67 $15.67 2,255,049
2020-11-17 $15.48 $15.57 $15.46 $15.54 $15.54 2,530,828
2020-11-16 $15.64 $15.66 $15.47 $15.51 $15.51 2,718,160
2020-11-13 $15.67 $15.78 $15.58 $15.60 $15.60 3,238,278
2020-11-12 $15.63 $15.82 $15.56 $15.76 $15.76 4,117,753
2020-11-11 $15.91 $15.92 $15.65 $15.67 $15.67 3,401,520
2020-11-10 $15.93 $16.19 $15.87 $16.03 $16.03 8,384,320
2020-11-09 $15.29 $15.78 $15.21 $15.76 $15.76 16,032,833
2020-11-06 $15.51 $15.70 $15.41 $15.45 $15.45 3,850,566
2020-11-05 $15.51 $15.59 $15.40 $15.44 $15.44 7,685,956
2020-11-04 $16.05 $16.17 $15.76 $15.88 $15.88 15,044,987
2020-11-03 $16.78 $16.85 $16.48 $16.62 $16.62 5,382,970
2020-11-02 $16.80 $17.10 $16.68 $16.90 $16.90 6,165,157
2020-10-30 $16.64 $17.09 $16.60 $16.94 $16.94 12,629,003
2020-10-29 $16.75 $16.77 $16.34 $16.52 $16.52 4,395,422
2020-10-28 $16.45 $16.84 $16.43 $16.82 $16.82 9,851,132
2020-10-27 $16.28 $16.34 $16.14 $16.19 $16.19 2,150,992
2020-10-26 $16.24 $16.53 $16.05 $16.32 $16.32 6,241,930
2020-10-23 $16.07 $16.25 $16.07 $16.07 $16.07 2,684,950
2020-10-22 $16.07 $16.31 $16.01 $16.12 $16.12 3,810,979
2020-10-21 $16.08 $16.14 $15.94 $16.10 $16.10 2,847,552
2020-10-20 $16.10 $16.19 $15.92 $16.09 $16.09 4,407,238
2020-10-19 $15.76 $16.20 $15.72 $16.14 $16.14 5,513,162
2020-10-16 $15.71 $15.89 $15.62 $15.89 $15.89 3,444,914
2020-10-15 $15.96 $15.99 $15.76 $15.79 $15.79 4,428,385
2020-10-14 $15.51 $15.78 $15.47 $15.68 $15.68 3,764,510
2020-10-13 $15.45 $15.63 $15.43 $15.55 $15.55 4,426,450
2020-10-12 $15.77 $15.84 $15.40 $15.53 $15.53 7,324,244
2020-10-09 $16.21 $16.23 $16.05 $16.06 $16.06 3,375,658
2020-10-08 $16.25 $16.37 $16.24 $16.29 $16.29 2,803,311
2020-10-07 $16.51 $16.55 $16.34 $16.37 $16.37 3,283,167
2020-10-06 $16.43 $16.73 $16.33 $16.67 $16.67 5,615,645
2020-10-05 $16.64 $16.64 $16.37 $16.39 $16.39 3,621,313
2020-10-02 $16.66 $16.80 $16.44 $16.76 $16.76 8,828,787
2020-10-01 $16.31 $16.44 $16.25 $16.28 $16.28 4,742,321
2020-09-30 $16.67 $16.67 $16.36 $16.55 $16.55 5,879,754
2020-09-29 $16.63 $16.70 $16.57 $16.67 $16.67 2,840,696
2020-09-28 $16.64 $16.80 $16.60 $16.60 $16.60 7,964,798
2020-09-25 $17.31 $17.42 $16.90 $16.95 $16.95 4,879,237
2020-09-24 $17.63 $17.63 $17.14 $17.34 $17.34 10,116,777
2020-09-23 $16.95 $17.50 $16.94 $17.44 $17.44 8,716,214
2020-09-22 $17.06 $17.30 $16.88 $16.92 $16.92 4,805,921
2020-09-21 $17.58 $17.72 $17.23 $17.25 $17.25 9,695,420
2020-09-18 $17.01 $17.58 $16.99 $17.33 $17.33 8,837,367
2020-09-17 $17.26 $17.32 $16.96 $17.10 $17.10 8,112,185
2020-09-16 $16.51 $16.85 $16.49 $16.84 $16.84 3,802,983
2020-09-15 $16.58 $16.67 $16.48 $16.56 $16.56 4,927,749
2020-09-14 $16.87 $16.93 $16.67 $16.81 $16.81 4,759,215
2020-09-11 $16.87 $17.32 $16.81 $17.10 $17.10 9,158,725
2020-09-10 $16.46 $17.09 $16.40 $17.00 $17.00 12,973,395
2020-09-09 $16.81 $16.97 $16.52 $16.65 $16.65 9,270,950
2020-09-08 $17.04 $17.18 $16.68 $17.15 $17.15 18,718,734
2020-09-04 $16.26 $17.04 $16.07 $16.37 $16.37 22,735,958
2020-09-03 $15.61 $16.32 $15.59 $16.18 $16.18 18,125,304
2020-09-02 $15.35 $15.68 $15.35 $15.39 $15.39 6,820,737
2020-09-01 $15.66 $15.75 $15.52 $15.54 $15.54 5,708,806
2020-08-31 $15.89 $15.93 $15.70 $15.78 $15.78 4,491,300
2020-08-28 $15.95 $16.01 $15.90 $15.94 $15.94 4,341,912
2020-08-27 $15.91 $16.14 $15.86 $16.02 $16.02 6,843,520
2020-08-26 $16.25 $16.25 $15.95 $15.97 $15.97 4,658,246
2020-08-25 $16.49 $16.51 $16.31 $16.31 $16.31 3,710,618
2020-08-24 $16.36 $16.58 $16.30 $16.44 $16.44 4,313,820
2020-08-21 $16.66 $16.69 $16.52 $16.55 $16.55 4,303,936
2020-08-20 $16.95 $16.97 $16.63 $16.67 $16.67 4,500,284
2020-08-19 $16.78 $16.92 $16.72 $16.89 $16.89 4,389,184
2020-08-18 $16.89 $16.97 $16.75 $16.79 $16.79 4,041,893
2020-08-17 $17.03 $17.04 $16.93 $16.95 $16.95 3,715,495
2020-08-14 $17.09 $17.23 $17.07 $17.14 $17.14 3,014,312
2020-08-13 $17.12 $17.19 $16.98 $17.13 $17.13 4,371,435
2020-08-12 $17.47 $17.47 $17.10 $17.16 $17.16 7,125,116
2020-08-11 $17.37 $17.64 $17.28 $17.62 $17.62 6,968,782
2020-08-10 $17.19 $17.51 $17.18 $17.28 $17.28 4,781,787
2020-08-07 $17.06 $17.35 $17.00 $17.20 $17.20 4,334,891
2020-08-06 $17.26 $17.29 $16.99 $17.01 $17.01 4,118,575
2020-08-05 $17.26 $17.32 $17.21 $17.23 $17.23 3,787,320
2020-08-04 $17.40 $17.44 $17.28 $17.28 $17.28 6,451,299
2020-08-03 $17.45 $17.45 $17.30 $17.35 $17.35 5,275,278
2020-07-31 $17.58 $17.93 $17.58 $17.60 $17.60 7,730,161
2020-07-30 $18.15 $18.23 $17.88 $17.90 $17.90 7,367,903
2020-07-29 $18.10 $18.14 $17.95 $18.00 $18.00 4,353,459
2020-07-28 $18.05 $18.24 $18.01 $18.21 $18.21 4,464,134
2020-07-27 $18.20 $18.25 $17.96 $18.00 $18.00 4,420,306
2020-07-24 $18.43 $18.62 $18.22 $18.32 $18.32 10,312,482
2020-07-23 $17.72 $18.25 $17.66 $18.15 $18.15 10,494,303
2020-07-22 $17.72 $17.85 $17.62 $17.69 $17.69 5,746,985
2020-07-21 $17.46 $17.81 $17.45 $17.75 $17.75 8,106,584
2020-07-20 $18.03 $18.12 $17.52 $17.56 $17.56 6,914,747
2020-07-17 $18.07 $18.24 $18.02 $18.09 $18.09 5,278,391
2020-07-16 $18.18 $18.34 $18.06 $18.12 $18.12 6,079,494
2020-07-15 $17.92 $18.22 $17.85 $17.99 $17.99 8,289,423
2020-07-14 $18.32 $18.55 $17.99 $18.00 $18.00 12,417,750
2020-07-13 $17.59 $18.20 $17.39 $18.14 $18.14 11,636,348
2020-07-10 $17.92 $18.10 $17.76 $17.78 $17.78 6,215,832
2020-07-09 $17.93 $18.22 $17.86 $17.90 $17.90 8,207,084
2020-07-08 $18.20 $18.30 $18.05 $18.07 $18.07 4,825,264
2020-07-07 $18.19 $18.32 $18.00 $18.31 $18.31 5,108,258
2020-07-06 $18.38 $18.39 $18.13 $18.17 $18.17 5,958,171
2020-07-02 $18.58 $18.67 $18.48 $18.65 $18.65 5,341,376
2020-07-01 $18.99 $19.02 $18.69 $18.77 $18.77 7,876,573
2020-06-30 $19.36 $19.38 $18.94 $19.00 $19.00 6,210,276
2020-06-29 $19.61 $19.81 $19.36 $19.36 $19.36 7,900,536
2020-06-26 $19.16 $19.61 $19.13 $19.59 $19.59 7,952,794
2020-06-25 $19.31 $19.51 $19.10 $19.12 $19.12 7,972,678
2020-06-24 $19.00 $19.43 $18.89 $19.30 $19.30 11,473,143
2020-06-23 $18.96 $19.00 $18.74 $18.92 $18.92 5,796,008
2020-06-22 $19.31 $19.35 $19.07 $19.09 $19.09 2,723,545
2020-06-19 $19.11 $19.46 $19.10 $19.31 $19.31 7,336,513
2020-06-18 $19.40 $19.45 $19.29 $19.31 $19.31 3,297,458
2020-06-17 $19.31 $19.43 $19.22 $19.38 $19.38 3,605,532
2020-06-16 $19.34 $19.73 $19.30 $19.41 $19.41 8,322,928
2020-06-15 $20.32 $20.39 $19.71 $19.77 $19.77 7,082,836
2020-06-12 $19.72 $20.37 $19.63 $20.01 $20.01 12,766,744
2020-06-11 $19.54 $20.18 $19.44 $20.16 $20.16 10,740,957
2020-06-10 $19.33 $19.36 $19.09 $19.21 $19.21 6,127,890
2020-06-09 $19.69 $19.69 $19.39 $19.47 $19.47 3,325,645
2020-06-08 $19.76 $19.90 $19.59 $19.59 $19.59 3,031,914
2020-06-05 $20.07 $20.10 $19.70 $19.76 $19.76 6,361,151
2020-06-04 $20.06 $20.27 $19.92 $20.15 $20.15 7,063,429
2020-06-03 $20.05 $20.13 $19.96 $20.02 $20.02 2,883,755
2020-06-02 $20.22 $20.43 $20.10 $20.10 $20.10 3,906,715
2020-06-01 $20.39 $20.42 $20.21 $20.23 $20.23 2,949,124
2020-05-29 $20.58 $20.72 $20.29 $20.35 $20.35 7,455,156
2020-05-28 $20.71 $20.71 $20.30 $20.63 $20.63 5,443,468
2020-05-27 $20.74 $21.16 $20.58 $20.59 $20.59 6,257,827
2020-05-26 $20.31 $20.72 $20.30 $20.70 $20.70 3,495,154
2020-05-22 $20.77 $20.84 $20.63 $20.64 $20.64 4,099,041
2020-05-21 $20.50 $20.77 $20.43 $20.73 $20.73 6,918,083
2020-05-20 $20.68 $20.68 $20.46 $20.50 $20.50 2,902,357
2020-05-19 $20.83 $20.93 $20.64 $20.91 $20.91 3,998,650
2020-05-18 $20.96 $21.04 $20.76 $20.86 $20.86 4,927,332
2020-05-15 $21.70 $21.74 $21.25 $21.25 $21.25 4,648,615
2020-05-14 $21.78 $21.97 $21.40 $21.40 $21.40 5,397,388
2020-05-13 $21.32 $21.90 $21.14 $21.63 $21.63 8,778,092
2020-05-12 $20.88 $21.38 $20.84 $21.38 $21.38 5,062,288
2020-05-11 $21.27 $21.29 $20.84 $20.96 $20.96 2,647,052
2020-05-08 $21.27 $21.36 $21.12 $21.13 $21.13 3,349,210
2020-05-07 $21.43 $21.56 $21.34 $21.43 $21.43 4,220,293
2020-05-06 $21.66 $21.80 $21.51 $21.70 $21.70 3,557,382
2020-05-05 $21.87 $21.92 $21.59 $21.84 $21.84 3,989,864
2020-05-04 $22.48 $22.52 $22.07 $22.08 $22.08 4,831,743
2020-05-01 $22.19 $22.46 $21.97 $22.37 $22.37 4,606,976
2020-04-30 $21.64 $21.90 $21.64 $21.72 $21.72 5,378,535
2020-04-29 $22.03 $22.14 $21.63 $21.77 $21.77 4,856,264
2020-04-28 $21.95 $22.56 $21.93 $22.54 $22.54 5,450,934
2020-04-27 $22.06 $22.22 $22.01 $22.13 $22.13 3,277,402
2020-04-24 $22.61 $22.77 $22.25 $22.28 $22.28 3,485,018
2020-04-23 $22.53 $22.70 $22.24 $22.66 $22.66 5,306,111
2020-04-22 $22.80 $22.91 $22.46 $22.60 $22.60 3,443,323
2020-04-21 $22.70 $23.43 $22.64 $23.30 $23.30 7,043,399
2020-04-20 $22.43 $22.48 $22.14 $22.48 $22.48 3,180,271
2020-04-17 $22.12 $22.55 $22.08 $22.23 $22.23 6,299,632
2020-04-16 $22.58 $22.80 $22.30 $22.40 $22.40 4,473,541
2020-04-15 $22.94 $23.08 $22.65 $22.82 $22.82 3,197,482
2020-04-14 $23.13 $23.21 $22.52 $22.57 $22.57 6,523,960
2020-04-13 $23.96 $24.11 $23.55 $23.61 $23.61 5,280,155
2020-04-09 $23.69 $24.09 $23.59 $23.89 $23.89 8,566,545
2020-04-08 $24.20 $24.43 $23.84 $23.93 $23.93 5,566,389
2020-04-07 $23.70 $24.47 $23.65 $24.46 $24.46 8,021,273
2020-04-06 $25.29 $25.46 $24.27 $24.43 $24.43 6,754,121
2020-04-03 $26.03 $26.59 $25.79 $26.30 $26.30 3,393,827
2020-04-02 $26.60 $26.67 $25.91 $25.94 $25.94 6,422,499
2020-04-01 $26.16 $26.67 $25.77 $26.46 $26.46 7,728,842
2020-03-31 $25.24 $25.56 $24.77 $25.41 $25.41 6,875,870
2020-03-30 $25.91 $25.98 $25.12 $25.19 $25.19 7,371,942
2020-03-27 $25.94 $26.23 $25.47 $26.17 $26.17 7,491,824
2020-03-26 $26.48 $26.49 $25.18 $25.29 $25.29 10,284,845
2020-03-25 $26.38 $27.03 $25.66 $26.72 $26.72 10,522,090
2020-03-24 $27.08 $27.51 $26.52 $26.55 $26.51 10,061,325
2020-03-23 $28.73 $29.70 $28.14 $28.76 $28.71 12,180,527
2020-03-20 $27.05 $28.88 $26.91 $28.81 $28.76 11,709,627
2020-03-19 $28.03 $28.69 $26.76 $27.68 $27.63 10,183,450
2020-03-18 $28.72 $29.38 $27.54 $27.92 $27.87 11,984,877
2020-03-17 $28.29 $29.21 $26.73 $27.16 $27.11 19,121,966
2020-03-16 $28.80 $29.24 $27.19 $28.91 $28.86 19,926,425
2020-03-13 $27.01 $28.49 $25.86 $25.95 $25.91 21,274,301
2020-03-12 $28.09 $28.69 $26.85 $28.64 $28.59 22,532,060
2020-03-11 $25.73 $26.54 $25.56 $26.24 $26.20 9,795,139
2020-03-10 $25.56 $26.57 $25.12 $25.14 $25.10 9,051,678
2020-03-09 $27.00 $27.86 $25.68 $26.56 $26.52 10,387,401
2020-03-06 $25.28 $25.44 $24.73 $24.85 $24.81 21,068,604
2020-03-05 $24.32 $24.61 $23.93 $24.43 $24.39 7,997,293
2020-03-04 $24.28 $24.52 $23.71 $23.73 $23.69 10,766,859
2020-03-03 $23.88 $24.94 $23.62 $24.74 $24.70 23,675,240
2020-03-02 $24.88 $25.24 $23.96 $23.97 $23.93 14,219,342
2020-02-28 $26.13 $26.20 $25.09 $25.19 $25.15 40,716,304
2020-02-27 $24.69 $25.29 $24.31 $25.27 $25.23 17,385,569
2020-02-26 $24.04 $24.24 $23.65 $24.06 $24.02 11,682,464
2020-02-25 $23.34 $24.25 $23.28 $24.17 $24.13 13,152,270
2020-02-24 $23.51 $23.66 $23.27 $23.53 $23.49 7,927,491
2020-02-21 $22.36 $22.76 $22.32 $22.68 $22.64 4,319,368
2020-02-20 $22.09 $22.50 $22.05 $22.25 $22.21 3,401,432
2020-02-19 $22.10 $22.13 $21.98 $22.03 $21.99 1,207,645
2020-02-18 $22.36 $22.38 $22.20 $22.24 $22.20 1,591,050
2020-02-14 $22.29 $22.35 $22.24 $22.26 $22.22 1,846,006
2020-02-13 $22.45 $22.46 $22.23 $22.31 $22.27 2,525,230
2020-02-12 $22.38 $22.42 $22.27 $22.28 $22.24 1,979,762
2020-02-11 $22.37 $22.56 $22.30 $22.51 $22.47 2,695,407
2020-02-10 $22.85 $22.85 $22.50 $22.51 $22.47 2,505,755
2020-02-07 $22.78 $22.84 $22.65 $22.78 $22.74 2,198,424
2020-02-06 $22.80 $22.89 $22.66 $22.66 $22.62 1,866,278
2020-02-05 $22.66 $23.00 $22.66 $22.86 $22.82 2,713,533
2020-02-04 $23.15 $23.24 $22.90 $22.96 $22.92 3,100,610
2020-02-03 $23.72 $23.74 $23.43 $23.48 $23.44 2,221,294
2020-01-31 $23.37 $23.92 $23.37 $23.84 $23.80 3,240,808
2020-01-30 $23.71 $23.77 $23.46 $23.47 $23.43 3,604,491
2020-01-29 $23.45 $23.65 $23.43 $23.56 $23.52 1,262,692
2020-01-28 $23.78 $23.85 $23.54 $23.58 $23.54 2,084,403
2020-01-27 $24.00 $24.05 $23.83 $23.96 $23.92 4,144,538
2020-01-24 $23.16 $23.57 $23.15 $23.47 $23.43 2,458,480
2020-01-23 $23.36 $23.46 $23.26 $23.30 $23.26 2,164,383
2020-01-22 $23.28 $23.37 $23.20 $23.35 $23.31 1,484,007
2020-01-21 $23.47 $23.47 $23.34 $23.40 $23.36 1,256,990
2020-01-17 $23.40 $23.52 $23.38 $23.38 $23.34 1,271,402
2020-01-16 $23.62 $23.66 $23.50 $23.51 $23.47 1,120,143
2020-01-15 $23.73 $23.80 $23.62 $23.73 $23.69 1,387,753
2020-01-14 $23.65 $23.76 $23.62 $23.74 $23.70 1,502,347
2020-01-13 $23.81 $23.84 $23.63 $23.64 $23.60 1,243,980
2020-01-10 $23.75 $23.95 $23.75 $23.90 $23.86 983,263
2020-01-09 $23.85 $23.99 $23.81 $23.85 $23.81 1,666,834
2020-01-08 $24.23 $24.28 $23.94 $24.05 $24.01 1,879,217
2020-01-07 $24.22 $24.30 $24.17 $24.23 $24.19 1,262,336
2020-01-06 $24.58 $24.60 $24.22 $24.23 $24.19 1,366,576
2020-01-03 $24.48 $24.48 $24.24 $24.37 $24.33 2,227,859
2020-01-02 $24.36 $24.41 $24.17 $24.17 $24.13 2,745,893
2019-12-31 $24.67 $24.72 $24.54 $24.56 $24.52 1,261,813
2019-12-30 $24.46 $24.72 $24.44 $24.60 $24.56 1,790,555
2019-12-27 $24.33 $24.50 $24.33 $24.44 $24.40 2,109,030
2019-12-26 $24.59 $24.59 $24.42 $24.42 $24.38 1,208,795
2019-12-24 $24.63 $24.69 $24.61 $24.65 $24.61 653,463
2019-12-23 $24.69 $24.74 $24.68 $24.72 $24.60 1,185,626
2019-12-20 $24.77 $24.85 $24.75 $24.78 $24.66 2,402,286
2019-12-19 $25.03 $25.03 $24.88 $24.88 $24.76 2,213,139
2019-12-18 $25.03 $25.06 $24.97 $25.06 $24.94 1,448,130
2019-12-17 $25.04 $25.10 $25.02 $25.08 $24.96 1,390,334
2019-12-16 $25.16 $25.16 $25.03 $25.08 $24.96 1,750,699
2019-12-13 $25.42 $25.47 $25.24 $25.32 $25.19 2,464,208
2019-12-12 $25.62 $25.66 $25.31 $25.40 $25.27 3,003,597
2019-12-11 $25.67 $25.71 $25.57 $25.58 $25.45 2,430,827
2019-12-10 $25.70 $25.78 $25.60 $25.73 $25.60 2,160,639
2019-12-09 $25.63 $25.71 $25.51 $25.70 $25.57 1,584,737
2019-12-06 $25.68 $25.69 $25.57 $25.60 $25.47 1,857,313
2019-12-05 $25.82 $25.99 $25.82 $25.86 $25.73 1,521,167
2019-12-04 $25.90 $25.94 $25.84 $25.90 $25.77 843,459
2019-12-03 $26.19 $26.32 $26.03 $26.05 $25.92 2,160,663
2019-12-02 $25.56 $25.98 $25.56 $25.85 $25.72 2,122,244
2019-11-29 $25.51 $25.58 $25.48 $25.56 $25.43 1,401,445
2019-11-27 $25.57 $25.59 $25.45 $25.46 $25.33 1,538,246
2019-11-26 $25.66 $25.70 $25.59 $25.62 $25.49 1,389,804
2019-11-25 $25.87 $25.87 $25.67 $25.67 $25.54 1,356,027
2019-11-22 $25.93 $26.12 $25.92 $25.98 $25.85 2,136,952
2019-11-21 $25.97 $26.07 $25.95 $26.00 $25.87 2,729,018
2019-11-20 $25.85 $26.13 $25.77 $25.94 $25.81 2,724,119
2019-11-19 $25.72 $25.87 $25.71 $25.77 $25.64 1,677,308
2019-11-18 $25.90 $25.98 $25.77 $25.82 $25.69 1,641,237
2019-11-15 $25.87 $25.95 $25.85 $25.87 $25.74 1,725,225
2019-11-14 $26.10 $26.18 $26.00 $26.02 $25.89 1,232,558
2019-11-13 $26.09 $26.11 $25.97 $26.03 $25.90 1,984,313
2019-11-12 $26.06 $26.09 $25.91 $26.01 $25.88 1,809,597
2019-11-11 $26.17 $26.21 $26.07 $26.08 $25.95 1,064,063
2019-11-08 $26.18 $26.26 $26.04 $26.05 $25.92 2,534,485
2019-11-07 $26.09 $26.22 $25.97 $26.14 $26.01 2,926,923
2019-11-06 $26.20 $26.36 $26.19 $26.22 $26.09 2,851,187
2019-11-05 $26.16 $26.24 $26.13 $26.18 $26.05 1,328,215
2019-11-04 $26.15 $26.22 $26.12 $26.18 $26.05 1,928,763
2019-11-01 $26.45 $26.50 $26.33 $26.35 $26.22 3,605,865
2019-10-31 $26.51 $26.73 $26.50 $26.59 $26.46 3,236,880
2019-10-30 $26.66 $26.81 $26.54 $26.60 $26.47 2,638,538
2019-10-29 $26.54 $26.72 $26.51 $26.70 $26.57 1,914,525
2019-10-28 $26.65 $26.65 $26.46 $26.49 $26.36 2,622,466
2019-10-25 $27.13 $27.13 $26.75 $26.77 $26.64 2,855,532
2019-10-24 $27.04 $27.16 $26.96 $26.99 $26.86 2,164,628
2019-10-23 $27.35 $27.39 $27.23 $27.23 $27.09 2,696,001
2019-10-22 $27.00 $27.29 $26.94 $27.28 $27.14 2,532,594
2019-10-21 $27.18 $27.24 $27.06 $27.07 $26.94 1,633,399
2019-10-18 $27.08 $27.44 $27.04 $27.32 $27.18 2,306,462
2019-10-17 $26.95 $27.15 $26.91 $27.05 $26.92 2,788,242
2019-10-16 $27.14 $27.20 $27.05 $27.11 $26.98 1,881,627
2019-10-15 $27.31 $27.32 $26.98 $27.05 $26.92 2,693,514
2019-10-14 $27.43 $27.46 $27.31 $27.39 $27.25 1,441,124
2019-10-11 $27.43 $27.44 $27.17 $27.40 $27.26 5,013,724
2019-10-10 $27.95 $27.97 $27.64 $27.74 $27.60 3,794,349
2019-10-09 $28.00 $28.07 $27.83 $27.93 $27.79 2,411,307
2019-10-08 $28.00 $28.24 $27.87 $28.24 $28.10 4,391,731
2019-10-07 $27.82 $27.86 $27.60 $27.81 $27.67 2,314,110
2019-10-04 $28.00 $28.02 $27.69 $27.71 $27.57 3,013,994
2019-10-03 $28.45 $28.80 $28.12 $28.13 $27.99 5,484,842
2019-10-02 $28.15 $28.59 $28.15 $28.44 $28.30 4,409,723
2019-10-01 $27.63 $28.01 $27.47 $27.96 $27.82 2,698,070
2019-09-30 $27.89 $27.93 $27.69 $27.74 $27.60 2,914,597
2019-09-27 $27.60 $28.18 $27.60 $27.98 $27.84 3,014,961
2019-09-26 $27.57 $27.84 $27.56 $27.64 $27.50 1,947,130
2019-09-25 $27.88 $28.11 $27.47 $27.53 $27.39 3,363,968
2019-09-24 $27.47 $28.08 $27.41 $27.98 $27.73 4,638,376
2019-09-23 $27.62 $27.70 $27.51 $27.60 $27.35 1,273,775
2019-09-20 $27.28 $27.69 $27.25 $27.59 $27.34 3,728,685
2019-09-19 $27.31 $27.36 $27.14 $27.31 $27.06 1,558,168
2019-09-18 $27.40 $27.68 $27.34 $27.36 $27.11 1,322,742
2019-09-17 $27.47 $27.52 $27.33 $27.34 $27.09 1,043,311
2019-09-16 $27.52 $27.55 $27.41 $27.48 $27.23 1,036,955
2019-09-13 $27.29 $27.38 $27.23 $27.34 $27.09 1,780,506
2019-09-12 $27.18 $27.27 $27.04 $27.24 $26.99 3,878,697
2019-09-11 $27.55 $27.61 $27.33 $27.34 $27.09 2,676,541
2019-09-10 $27.68 $27.85 $27.59 $27.59 $27.34 3,491,083
2019-09-09 $27.39 $27.66 $27.38 $27.53 $27.28 2,355,856
2019-09-06 $27.39 $27.53 $27.38 $27.46 $27.21 2,423,651
2019-09-05 $27.63 $27.65 $27.36 $27.43 $27.18 3,570,828
2019-09-04 $28.08 $28.15 $27.92 $27.94 $27.69 1,011,915
2019-09-03 $28.27 $28.44 $28.13 $28.36 $28.10 1,433,867
2019-08-30 $27.86 $28.23 $27.85 $28.07 $27.81 2,294,155
2019-08-29 $28.08 $28.19 $27.92 $28.00 $27.75 2,585,102
2019-08-28 $28.63 $28.76 $28.39 $28.44 $28.18 1,955,853
2019-08-27 $28.27 $28.64 $28.22 $28.52 $28.26 2,874,418
2019-08-26 $28.56 $28.74 $28.46 $28.46 $28.20 3,707,105
2019-08-23 $28.20 $28.98 $27.96 $28.89 $28.63 6,320,673
2019-08-22 $27.87 $28.23 $27.81 $28.01 $27.75 1,659,749
2019-08-21 $27.92 $28.02 $27.83 $27.92 $27.67 1,556,863
2019-08-20 $28.00 $28.16 $27.92 $28.16 $27.90 1,757,960
2019-08-19 $28.00 $28.08 $27.89 $27.96 $27.71 1,380,656
2019-08-16 $28.60 $28.60 $28.33 $28.39 $28.13 1,937,202
2019-08-15 $28.75 $29.07 $28.70 $28.84 $28.58 3,005,609
2019-08-14 $28.46 $28.85 $28.34 $28.82 $28.56 5,248,559
2019-08-13 $28.62 $28.66 $27.78 $27.96 $27.71 4,892,033
2019-08-12 $28.46 $28.71 $28.36 $28.60 $28.34 3,449,964
2019-08-09 $28.15 $28.49 $28.05 $28.29 $28.03 3,183,530
2019-08-08 $28.48 $28.57 $28.01 $28.02 $27.76 2,632,948
2019-08-07 $29.09 $29.29 $28.58 $28.65 $28.39 4,899,145
2019-08-06 $28.91 $29.13 $28.69 $28.77 $28.51 3,897,970
2019-08-05 $28.77 $29.41 $28.77 $29.18 $28.91 9,236,481
2019-08-02 $27.98 $28.34 $27.95 $28.15 $27.89 6,243,925
2019-08-01 $27.58 $27.90 $27.07 $27.77 $27.52 5,792,411
2019-07-31 $27.17 $27.85 $27.16 $27.62 $27.37 2,578,542
2019-07-30 $27.33 $27.35 $27.14 $27.24 $26.99 1,933,869
2019-07-29 $27.04 $27.29 $27.04 $27.11 $26.86 2,963,493
2019-07-26 $27.13 $27.15 $26.99 $27.04 $26.79 966,450
2019-07-25 $27.14 $27.35 $27.14 $27.32 $27.07 1,386,082
2019-07-24 $27.33 $27.33 $27.04 $27.05 $26.80 1,041,127
2019-07-23 $27.27 $27.45 $27.23 $27.24 $26.99 997,022
2019-07-22 $27.55 $27.56 $27.36 $27.39 $27.14 553,720
2019-07-19 $27.22 $27.66 $27.22 $27.65 $27.40 1,781,307
2019-07-18 $27.58 $27.67 $27.38 $27.39 $27.14 1,563,232
2019-07-17 $27.31 $27.45 $27.27 $27.44 $27.19 1,669,668
2019-07-16 $27.21 $27.39 $27.18 $27.31 $27.06 2,102,346
2019-07-15 $27.20 $27.26 $27.15 $27.18 $26.93 2,998,132
2019-07-12 $27.39 $27.40 $27.25 $27.26 $27.01 2,118,243
2019-07-11 $27.33 $27.50 $27.28 $27.40 $27.15 1,951,081
2019-07-10 $27.49 $27.54 $27.30 $27.37 $27.12 1,875,232
2019-07-09 $27.92 $27.94 $27.62 $27.64 $27.39 1,439,825
2019-07-08 $27.77 $27.90 $27.76 $27.78 $27.53 2,294,538
2019-07-05 $27.71 $27.83 $27.55 $27.58 $27.33 1,548,237
2019-07-03 $27.67 $27.70 $27.53 $27.55 $27.30 899,112
2019-07-02 $27.85 $27.93 $27.74 $27.74 $27.49 2,025,418
2019-07-01 $27.68 $27.97 $27.65 $27.85 $27.60 1,167,291
2019-06-28 $28.19 $28.32 $28.16 $28.21 $27.95 1,178,223
2019-06-27 $28.26 $28.32 $28.18 $28.24 $27.98 859,922
2019-06-26 $28.31 $28.40 $28.13 $28.36 $28.10 1,021,654
2019-06-25 $28.03 $28.52 $28.01 $28.48 $28.22 2,008,047
2019-06-24 $28.08 $28.14 $28.05 $28.12 $27.74 899,194
2019-06-21 $28.15 $28.19 $27.95 $28.13 $27.75 1,768,463
2019-06-20 $27.94 $28.29 $27.94 $28.08 $27.70 1,951,007
2019-06-19 $28.38 $28.56 $28.27 $28.32 $27.93 2,848,572
2019-06-18 $28.53 $28.58 $28.23 $28.44 $28.05 2,996,494
2019-06-17 $28.98 $29.00 $28.78 $28.88 $28.48 680,006
2019-06-14 $29.07 $29.14 $28.96 $29.03 $28.63 826,502
2019-06-13 $28.94 $29.01 $28.84 $28.91 $28.51 894,353
2019-06-12 $28.99 $29.11 $28.92 $29.07 $28.67 2,578,590
2019-06-11 $28.62 $28.99 $28.58 $28.89 $28.49 3,596,129
2019-06-10 $29.08 $29.08 $28.66 $28.95 $28.55 3,062,901
2019-06-07 $29.70 $29.72 $29.15 $29.28 $28.88 5,018,515
2019-06-06 $30.02 $30.16 $29.77 $29.83 $29.42 1,699,283
2019-06-05 $30.00 $30.38 $30.00 $30.06 $29.65 2,767,316
2019-06-04 $30.82 $30.94 $30.29 $30.30 $29.89 2,880,992
2019-06-03 $30.58 $31.32 $30.50 $31.15 $30.72 4,267,707
2019-05-31 $30.37 $30.50 $30.26 $30.49 $30.07 3,595,980
2019-05-30 $30.03 $30.18 $29.92 $29.99 $29.58 2,618,670
2019-05-29 $30.05 $30.28 $29.96 $30.13 $29.72 2,815,235
2019-05-28 $29.68 $29.89 $29.52 $29.89 $29.48 1,869,443
2019-05-24 $29.57 $29.80 $29.48 $29.76 $29.35 1,675,441
2019-05-23 $29.62 $29.91 $29.61 $29.74 $29.33 4,177,057
2019-05-22 $29.32 $29.32 $29.12 $29.27 $28.87 3,141,438
2019-05-21 $29.19 $29.29 $29.07 $29.17 $28.77 1,656,194
2019-05-20 $29.37 $29.55 $29.26 $29.44 $29.04 4,358,775
2019-05-17 $28.94 $28.98 $28.56 $28.97 $28.57 1,860,057
2019-05-16 $28.94 $28.96 $28.47 $28.65 $28.26 2,228,805
2019-05-15 $29.55 $29.55 $28.87 $28.94 $28.54 2,864,129
2019-05-14 $29.52 $29.63 $29.18 $29.37 $28.97 2,544,280
2019-05-13 $29.41 $29.76 $29.26 $29.68 $29.27 7,174,860
2019-05-10 $28.83 $29.29 $28.54 $28.68 $28.29 4,828,016
2019-05-09 $28.87 $29.12 $28.61 $28.69 $28.30 3,406,087
2019-05-08 $28.57 $28.66 $28.34 $28.57 $28.18 2,826,239
2019-05-07 $28.24 $28.73 $28.12 $28.48 $28.09 3,810,063
2019-05-06 $28.35 $28.39 $27.88 $27.91 $27.53 1,130,971
2019-05-03 $27.97 $28.01 $27.73 $27.75 $27.37 1,277,070
2019-05-02 $28.09 $28.38 $27.94 $28.20 $27.81 2,308,500
2019-05-01 $27.81 $28.10 $27.71 $28.10 $27.72 985,194
2019-04-30 $28.00 $28.17 $27.93 $27.99 $27.61 1,070,004
2019-04-29 $27.82 $27.85 $27.71 $27.77 $27.39 961,755
2019-04-26 $27.88 $28.10 $27.81 $27.82 $27.44 999,264
2019-04-25 $27.73 $27.97 $27.72 $27.83 $27.45 913,430
2019-04-24 $27.82 $27.95 $27.79 $27.95 $27.57 679,504
2019-04-23 $28.14 $28.17 $27.80 $27.85 $27.47 829,968
2019-04-22 $28.40 $28.41 $28.19 $28.20 $27.81 672,808
2019-04-18 $28.26 $28.44 $28.26 $28.27 $27.88 1,537,246
2019-04-17 $28.23 $28.39 $28.18 $28.31 $27.92 1,368,069
2019-04-16 $28.39 $28.48 $28.34 $28.40 $28.01 1,284,926
2019-04-15 $28.49 $28.68 $28.46 $28.48 $28.09 512,790
2019-04-12 $28.50 $28.61 $28.48 $28.49 $28.10 911,456
2019-04-11 $28.49 $28.67 $28.49 $28.61 $28.22 648,750
2019-04-10 $28.65 $28.68 $28.53 $28.55 $28.16 627,012
2019-04-09 $28.69 $28.74 $28.59 $28.70 $28.31 1,230,222
2019-04-08 $28.70 $28.82 $28.56 $28.58 $28.19 654,569
2019-04-05 $28.70 $28.75 $28.64 $28.66 $28.27 1,048,543
2019-04-04 $28.79 $28.97 $28.68 $28.79 $28.40 1,765,268
2019-04-03 $28.78 $28.87 $28.60 $28.78 $28.39 1,993,198
2019-04-02 $29.02 $29.10 $28.92 $28.94 $28.54 1,230,827
2019-04-01 $29.14 $29.26 $29.01 $29.03 $28.63 3,106,330
2019-03-29 $29.44 $29.61 $29.41 $29.42 $29.02 1,795,882
2019-03-28 $29.67 $29.83 $29.54 $29.65 $29.24 1,410,923
2019-03-27 $29.48 $29.93 $29.43 $29.71 $29.30 1,691,087
2019-03-26 $29.44 $29.67 $29.26 $29.53 $29.13 1,728,270
2019-03-25 $29.71 $29.88 $29.56 $29.65 $29.24 3,159,348
2019-03-22 $29.08 $29.62 $29.02 $29.61 $29.20 4,009,638
2019-03-21 $29.50 $29.51 $28.92 $28.96 $28.56 2,145,022
2019-03-20 $29.55 $29.65 $29.23 $29.40 $29.00 4,004,359
2019-03-19 $29.61 $29.75 $29.46 $29.63 $29.12 1,934,716
2019-03-18 $29.80 $29.86 $29.63 $29.72 $29.21 1,100,277
2019-03-15 $29.94 $29.96 $29.70 $29.80 $29.29 2,966,428
2019-03-14 $30.00 $30.07 $29.96 $30.06 $29.55 525,405
2019-03-13 $30.07 $30.11 $29.84 $30.01 $29.50 1,680,286
2019-03-12 $30.31 $30.38 $30.15 $30.23 $29.71 1,485,464
2019-03-11 $30.91 $30.91 $30.36 $30.39 $29.87 1,799,095
2019-03-08 $31.34 $31.37 $31.03 $31.04 $30.51 2,898,763
2019-03-07 $30.68 $31.09 $30.67 $30.98 $30.45 3,209,770
2019-03-06 $30.39 $30.65 $30.39 $30.61 $30.09 1,186,514
2019-03-05 $30.43 $30.58 $30.32 $30.42 $29.90 913,547
2019-03-04 $30.27 $30.77 $30.20 $30.45 $29.93 1,592,948
2019-03-01 $30.43 $30.65 $30.39 $30.43 $29.91 1,896,976
2019-02-28 $30.68 $30.73 $30.54 $30.66 $30.14 723,644
2019-02-27 $30.68 $30.89 $30.54 $30.58 $30.06 1,210,075
2019-02-26 $30.66 $30.69 $30.46 $30.55 $30.03 796,837
2019-02-25 $30.44 $30.60 $30.37 $30.57 $30.05 2,032,180
2019-02-22 $30.86 $30.86 $30.67 $30.68 $30.16 1,156,085
2019-02-21 $30.88 $31.07 $30.80 $30.91 $30.38 830,460
2019-02-20 $30.75 $30.96 $30.64 $30.80 $30.27 1,013,832
2019-02-19 $30.95 $30.95 $30.69 $30.79 $30.26 989,351
2019-02-15 $30.74 $30.98 $30.73 $30.84 $30.31 2,166,458
2019-02-14 $31.12 $31.21 $30.86 $30.98 $30.45 1,507,575
2019-02-13 $30.87 $31.02 $30.79 $31.00 $30.47 1,168,594
2019-02-12 $31.26 $31.30 $30.96 $31.01 $30.48 1,865,855
2019-02-11 $31.33 $31.54 $31.25 $31.48 $30.94 917,495
2019-02-08 $31.79 $31.81 $31.44 $31.44 $30.90 2,147,136
2019-02-07 $31.37 $31.73 $31.28 $31.51 $30.97 3,641,325
2019-02-06 $30.97 $31.20 $30.92 $31.09 $30.56 1,123,967
2019-02-05 $31.22 $31.22 $30.94 $30.98 $30.45 1,201,543
2019-02-04 $31.62 $31.66 $31.25 $31.25 $30.72 1,307,592
2019-02-01 $31.65 $31.72 $31.43 $31.65 $31.11 1,722,276
2019-01-31 $31.80 $31.82 $31.34 $31.48 $30.94 3,157,387
2019-01-30 $32.42 $32.53 $31.85 $31.93 $31.39 1,890,440
2019-01-29 $32.49 $32.92 $32.47 $32.81 $32.25 968,837
2019-01-28 $32.52 $32.74 $32.49 $32.50 $31.95 1,466,675
2019-01-25 $32.25 $32.33 $32.00 $32.09 $31.54 1,581,754
2019-01-24 $32.59 $32.70 $32.43 $32.47 $31.92 880,481
2019-01-23 $32.55 $33.05 $32.40 $32.67 $32.11 1,590,814
2019-01-22 $32.30 $32.94 $32.29 $32.70 $32.14 2,820,262
2019-01-18 $32.15 $32.35 $31.92 $32.06 $31.51 2,649,070
2019-01-17 $32.74 $32.79 $32.24 $32.39 $31.84 1,563,660
2019-01-16 $32.57 $32.64 $32.34 $32.63 $32.07 1,794,262
2019-01-15 $33.16 $33.16 $32.57 $32.63 $32.07 1,564,541
2019-01-14 $33.27 $33.41 $33.13 $33.26 $32.69 1,096,860
2019-01-11 $33.06 $33.16 $32.95 $32.95 $32.39 1,572,399
2019-01-10 $33.21 $33.38 $32.84 $32.87 $32.31 1,743,755
2019-01-09 $33.08 $33.21 $32.80 $32.96 $32.40 3,004,482
2019-01-08 $33.18 $33.69 $33.08 $33.18 $32.61 2,375,335
2019-01-07 $33.83 $33.93 $33.35 $33.52 $32.95 3,439,063
2019-01-04 $34.85 $34.96 $33.72 $33.85 $33.27 4,302,356
2019-01-03 $34.82 $35.50 $34.66 $35.45 $34.84 4,915,187
2019-01-02 $35.19 $35.19 $34.09 $34.30 $33.71 2,935,573
2018-12-31 $34.35 $34.77 $34.27 $34.40 $33.81 3,241,355
2018-12-28 $34.45 $34.98 $34.13 $34.71 $34.12 5,461,091
2018-12-27 $35.24 $36.05 $34.66 $34.67 $34.08 4,697,976
2018-12-26 $36.69 $36.97 $34.82 $34.83 $34.24 8,565,579
2018-12-24 $36.59 $37.22 $36.12 $37.20 $36.45 5,541,380
2018-12-21 $34.94 $36.50 $34.82 $36.30 $35.57 6,814,722
2018-12-20 $34.80 $35.65 $34.42 $35.17 $34.46 5,830,442
2018-12-19 $33.90 $34.96 $33.37 $34.67 $33.97 6,233,028
2018-12-18 $33.81 $34.17 $33.55 $33.85 $33.17 3,208,196
2018-12-17 $33.47 $34.35 $33.21 $34.08 $33.40 4,591,377
2018-12-14 $32.92 $33.40 $32.79 $33.34 $32.67 3,400,819
2018-12-13 $32.35 $32.73 $32.18 $32.53 $31.88 3,633,026
2018-12-12 $32.34 $32.54 $32.02 $32.52 $31.87 3,086,678
2018-12-11 $32.41 $33.09 $32.37 $32.85 $32.19 3,169,780
2018-12-10 $33.31 $33.67 $32.78 $32.92 $32.26 4,705,984
2018-12-07 $32.35 $33.36 $32.16 $33.26 $32.59 6,236,319
2018-12-06 $33.06 $33.20 $32.20 $32.20 $31.55 7,447,111
2018-12-04 $31.38 $32.46 $31.30 $32.40 $31.75 5,320,132
2018-12-03 $31.06 $31.45 $31.03 $31.22 $30.59 2,394,389
2018-11-30 $31.97 $32.11 $31.75 $31.75 $31.11 1,659,548
2018-11-29 $32.03 $32.24 $31.78 $32.00 $31.36 2,033,220
2018-11-28 $32.70 $32.88 $31.89 $31.89 $31.25 3,541,445
2018-11-27 $33.24 $33.39 $32.86 $32.93 $32.27 1,682,184
2018-11-26 $33.34 $33.49 $33.03 $33.04 $32.38 1,828,293
2018-11-23 $33.86 $33.86 $33.49 $33.83 $33.15 807,428
2018-11-21 $33.39 $33.63 $33.24 $33.58 $32.91 2,243,287
2018-11-20 $33.98 $34.24 $33.38 $33.82 $33.14 4,690,767
2018-11-19 $32.32 $33.32 $32.30 $33.23 $32.56 2,575,585
2018-11-16 $32.38 $32.50 $32.02 $32.17 $31.52 3,119,601
2018-11-15 $32.73 $32.97 $31.97 $32.06 $31.42 5,112,640
2018-11-14 $32.05 $32.80 $31.95 $32.65 $31.99 3,764,181
2018-11-13 $32.24 $32.46 $31.79 $32.36 $31.71 3,965,189
2018-11-12 $31.66 $32.42 $31.61 $32.37 $31.72 5,341,961
2018-11-09 $31.21 $31.69 $31.14 $31.43 $30.80 3,326,772
2018-11-08 $30.83 $31.06 $30.77 $30.91 $30.29 1,403,056
2018-11-07 $31.32 $31.39 $30.71 $30.73 $30.11 4,532,638
2018-11-06 $31.94 $31.98 $31.53 $31.69 $31.05 1,674,459
2018-11-05 $31.83 $32.29 $31.82 $31.94 $31.30 2,352,640
2018-11-02 $31.48 $32.06 $31.29 $31.84 $31.20 5,826,862
2018-11-01 $31.73 $31.98 $31.33 $31.36 $30.73 3,351,690
2018-10-31 $32.00 $32.02 $31.51 $31.81 $31.17 4,351,586
2018-10-30 $33.16 $33.32 $32.52 $32.53 $31.88 6,167,026
2018-10-29 $31.93 $33.69 $31.80 $33.00 $32.34 5,838,403
2018-10-26 $32.69 $32.87 $31.81 $32.40 $31.75 8,565,595
2018-10-25 $32.20 $32.36 $31.40 $31.62 $30.99 5,064,699
2018-10-24 $31.30 $32.76 $31.27 $32.73 $32.07 7,645,764
2018-10-23 $31.72 $32.07 $31.13 $31.27 $30.64 6,184,736
2018-10-22 $31.14 $31.40 $30.91 $31.16 $30.53 3,939,418
2018-10-19 $31.06 $31.44 $30.77 $31.31 $30.68 3,770,176
2018-10-18 $30.72 $31.41 $30.69 $31.27 $30.64 3,028,195
2018-10-17 $30.45 $30.88 $30.41 $30.56 $29.95 2,448,307
2018-10-16 $31.21 $31.22 $30.52 $30.60 $29.99 3,707,208
2018-10-15 $31.21 $31.61 $31.18 $31.50 $30.87 2,586,229
2018-10-12 $31.14 $31.75 $31.02 $31.11 $30.49 6,965,214
2018-10-11 $31.73 $32.33 $31.30 $32.01 $31.37 11,268,586
2018-10-10 $30.43 $31.65 $30.43 $31.62 $30.99 8,463,900
2018-10-09 $30.36 $30.42 $30.04 $30.28 $29.67 2,327,940
2018-10-08 $30.30 $30.72 $30.11 $30.36 $29.75 3,824,790
2018-10-05 $29.82 $30.46 $29.73 $30.17 $29.56 2,671,156
2018-10-04 $29.40 $30.02 $29.36 $29.81 $29.21 3,626,112
2018-10-03 $29.13 $29.29 $29.09 $29.23 $28.64 885,952
2018-10-02 $29.27 $29.34 $29.06 $29.29 $28.70 992,257
2018-10-01 $29.12 $29.28 $28.99 $29.21 $28.62 1,775,714
2018-09-28 $29.32 $29.38 $29.20 $29.26 $28.67 863,761
2018-09-27 $29.36 $29.39 $29.15 $29.25 $28.66 1,136,682
2018-09-26 $29.50 $29.56 $29.23 $29.50 $28.91 1,318,920
2018-09-25 $29.68 $29.77 $29.60 $29.61 $28.92 1,392,311
2018-09-24 $29.95 $30.07 $29.64 $29.65 $28.96 1,155,797
2018-09-21 $29.47 $29.77 $29.46 $29.73 $29.03 1,457,916
2018-09-20 $29.69 $29.76 $29.53 $29.59 $28.90 1,591,044
2018-09-19 $29.87 $30.08 $29.80 $29.90 $29.20 1,727,435
2018-09-18 $30.09 $30.10 $29.72 $29.87 $29.17 1,559,499
2018-09-17 $29.73 $30.14 $29.72 $30.12 $29.41 1,735,947
2018-09-14 $29.57 $29.80 $29.54 $29.69 $28.99 1,423,138
2018-09-13 $29.73 $29.73 $29.54 $29.61 $28.92 977,905
2018-09-12 $29.86 $30.16 $29.84 $29.90 $29.20 1,953,325
2018-09-11 $30.18 $30.24 $29.77 $29.82 $29.12 1,418,415
2018-09-10 $29.97 $30.21 $29.97 $30.06 $29.36 969,101
2018-09-07 $30.25 $30.25 $29.89 $30.13 $29.42 1,901,315
2018-09-06 $29.75 $30.22 $29.72 $30.01 $29.31 1,997,595
2018-09-05 $29.42 $29.85 $29.42 $29.76 $29.06 1,527,766
2018-09-04 $29.33 $29.53 $29.29 $29.37 $28.68 1,645,239
2018-08-31 $29.30 $29.35 $29.16 $29.24 $28.55 1,301,151
2018-08-30 $29.27 $29.37 $29.10 $29.29 $28.60 1,056,897
2018-08-29 $29.52 $29.52 $29.21 $29.22 $28.54 1,138,375
2018-08-28 $29.53 $29.62 $29.49 $29.57 $28.88 932,915
2018-08-27 $29.75 $29.80 $29.60 $29.60 $28.91 1,428,906
2018-08-24 $30.09 $30.09 $29.88 $29.89 $29.19 1,222,470
2018-08-23 $30.18 $30.22 $29.97 $30.17 $29.46 847,690
2018-08-22 $30.29 $30.34 $30.10 $30.12 $29.41 741,505
2018-08-21 $30.24 $30.28 $30.07 $30.24 $29.53 1,362,710
2018-08-20 $30.26 $30.46 $30.25 $30.35 $29.64 1,492,034
2018-08-17 $30.41 $30.58 $30.25 $30.32 $29.61 1,668,822
2018-08-16 $30.21 $30.38 $30.13 $30.33 $29.62 1,386,218
2018-08-15 $30.27 $30.60 $30.20 $30.40 $29.69 2,246,947
2018-08-14 $30.13 $30.28 $30.02 $30.06 $29.36 1,203,890
2018-08-13 $30.16 $30.25 $29.96 $30.23 $29.52 1,260,571
2018-08-10 $30.18 $30.31 $30.09 $30.21 $29.50 4,223,572
2018-08-09 $29.96 $30.00 $29.85 $29.97 $29.27 653,904
2018-08-08 $30.03 $30.09 $29.89 $29.96 $29.26 897,138
2018-08-07 $30.28 $30.28 $29.93 $29.98 $29.28 1,066,107
2018-08-06 $30.28 $30.32 $30.08 $30.09 $29.38 648,433
2018-08-03 $30.30 $30.42 $30.27 $30.28 $29.57 801,246
2018-08-02 $30.99 $30.99 $30.32 $30.35 $29.64 1,361,688
2018-08-01 $30.80 $30.93 $30.67 $30.77 $30.05 1,558,324
2018-07-31 $31.01 $31.16 $30.75 $30.93 $30.21 1,259,755
2018-07-30 $30.65 $31.25 $30.65 $31.10 $30.37 2,048,936
2018-07-27 $30.08 $30.84 $30.07 $30.67 $29.95 2,141,470
2018-07-26 $30.22 $30.30 $30.12 $30.24 $29.53 1,559,330
2018-07-25 $30.22 $30.22 $29.80 $29.80 $29.10 1,166,892
2018-07-24 $30.03 $30.35 $29.93 $30.22 $29.51 1,512,101
2018-07-23 $30.55 $30.65 $30.34 $30.36 $29.65 507,124
2018-07-20 $30.32 $30.48 $30.25 $30.45 $29.74 884,410
2018-07-19 $30.39 $30.47 $30.29 $30.43 $29.72 1,205,736
2018-07-18 $30.21 $30.36 $30.20 $30.27 $29.56 434,388
2018-07-17 $30.73 $30.73 $30.15 $30.21 $29.50 947,934
2018-07-16 $30.32 $30.45 $30.28 $30.41 $29.70 554,863
2018-07-13 $30.34 $30.42 $30.28 $30.32 $29.61 683,797
2018-07-12 $30.74 $30.76 $30.36 $30.37 $29.66 744,565
2018-07-11 $30.93 $30.96 $30.76 $30.87 $30.15 1,012,813
2018-07-10 $30.67 $30.82 $30.65 $30.72 $30.00 599,373
2018-07-09 $30.86 $30.97 $30.73 $30.73 $30.01 1,333,155
2018-07-06 $31.44 $31.47 $30.99 $31.03 $30.30 1,026,629
2018-07-05 $31.69 $31.84 $31.48 $31.51 $30.77 816,407
2018-07-03 $31.40 $31.91 $31.40 $31.90 $31.15 666,803
2018-07-02 $32.03 $32.10 $31.51 $31.51 $30.77 822,198
2018-06-29 $31.65 $31.77 $31.50 $31.76 $31.02 1,165,620
2018-06-28 $32.13 $32.18 $31.70 $31.80 $31.05 1,508,688
2018-06-27 $31.52 $32.10 $31.38 $32.09 $31.34 2,191,573
2018-06-26 $31.66 $31.77 $31.46 $31.64 $30.90 1,173,301
2018-06-25 $31.35 $32.04 $31.30 $31.77 $31.03 2,142,557
2018-06-22 $30.89 $31.18 $30.89 $31.10 $30.37 911,058
2018-06-21 $30.66 $31.05 $30.63 $30.99 $30.26 907,076
2018-06-20 $30.80 $30.82 $30.60 $30.73 $30.01 811,578
2018-06-19 $31.32 $31.42 $31.01 $31.01 $30.21 1,235,387
2018-06-18 $31.10 $31.20 $30.90 $30.92 $30.12 1,096,025
2018-06-15 $30.90 $31.06 $30.85 $30.91 $30.11 1,636,687
2018-06-14 $30.95 $30.99 $30.75 $30.79 $29.99 847,924
2018-06-13 $31.06 $31.17 $30.88 $31.12 $30.31 1,123,397
2018-06-12 $31.22 $31.25 $31.08 $31.10 $30.30 429,554
2018-06-11 $31.37 $31.38 $31.19 $31.27 $30.46 676,279
2018-06-08 $31.52 $31.57 $31.31 $31.35 $30.54 941,324
2018-06-07 $31.08 $31.50 $31.08 $31.33 $30.52 1,423,887
2018-06-06 $31.24 $31.39 $31.08 $31.08 $30.28 913,850
2018-06-05 $31.29 $31.40 $31.22 $31.28 $30.47 971,517
2018-06-04 $31.56 $31.58 $31.36 $31.38 $30.57 1,152,937
2018-06-01 $31.99 $32.00 $31.63 $31.65 $30.83 1,107,441
2018-05-31 $32.13 $32.22 $31.94 $32.15 $31.32 1,013,416
2018-05-30 $32.24 $32.28 $32.07 $32.12 $31.29 559,100
2018-05-29 $32.36 $32.54 $32.18 $32.36 $31.52 1,233,911
2018-05-25 $32.24 $32.30 $32.10 $32.21 $31.38 911,155
2018-05-24 $32.23 $32.55 $32.18 $32.25 $31.42 666,252
2018-05-23 $32.73 $32.73 $32.21 $32.21 $31.38 923,032
2018-05-22 $32.31 $32.55 $32.25 $32.50 $31.66 691,275
2018-05-21 $32.37 $32.58 $32.24 $32.44 $31.60 421,999
2018-05-18 $32.57 $32.67 $32.48 $32.63 $31.79 822,272
2018-05-17 $32.46 $32.61 $32.22 $32.45 $31.61 523,065
2018-05-16 $32.50 $32.51 $32.25 $32.32 $31.48 665,594
2018-05-15 $32.43 $32.70 $32.43 $32.53 $31.69 1,142,557
2018-05-14 $32.16 $32.23 $31.97 $32.18 $31.35 715,428
2018-05-11 $32.27 $32.37 $32.16 $32.23 $31.40 987,465
2018-05-10 $32.44 $32.45 $32.17 $32.20 $31.37 1,093,636
2018-05-09 $32.82 $32.94 $32.51 $32.52 $31.68 1,117,192
2018-05-08 $32.95 $33.12 $32.82 $32.90 $32.05 1,186,465
2018-05-07 $32.97 $32.99 $32.75 $32.86 $32.01 982,250
2018-05-04 $33.90 $33.93 $33.05 $33.11 $32.25 1,443,283
2018-05-03 $33.92 $34.30 $33.64 $33.76 $32.89 1,895,409
2018-05-02 $33.49 $33.78 $33.39 $33.75 $32.88 1,139,483
2018-05-01 $34.02 $34.10 $33.55 $33.57 $32.70 870,144
2018-04-30 $33.60 $34.01 $33.41 $33.93 $33.05 1,033,524
2018-04-27 $33.21 $33.88 $33.20 $33.68 $32.81 1,577,261
2018-04-26 $34.00 $34.10 $33.58 $33.72 $32.85 1,538,064
2018-04-25 $34.42 $34.90 $34.29 $34.42 $33.53 1,849,596
2018-04-24 $33.59 $34.69 $33.54 $34.46 $33.57 2,618,474
2018-04-23 $33.52 $33.93 $33.38 $33.76 $32.89 1,274,661
2018-04-20 $33.23 $33.77 $33.22 $33.64 $32.77 1,311,883
2018-04-19 $33.00 $33.24 $32.93 $33.12 $32.26 1,155,016
2018-04-18 $32.89 $33.05 $32.73 $32.84 $31.99 683,676
2018-04-17 $33.29 $33.34 $32.83 $32.93 $32.08 930,800
2018-04-16 $33.64 $33.85 $33.50 $33.63 $32.76 678,910
2018-04-13 $33.52 $34.01 $33.48 $33.87 $32.99 1,902,044
2018-04-12 $33.88 $33.91 $33.58 $33.71 $32.84 983,857
2018-04-11 $34.11 $34.13 $33.74 $34.10 $33.22 1,675,749
2018-04-10 $34.13 $34.37 $33.79 $33.93 $33.05 2,004,486
2018-04-09 $34.60 $34.72 $33.97 $34.69 $33.79 1,770,729
2018-04-06 $34.40 $35.06 $34.10 $34.89 $33.99 4,075,420
2018-04-05 $33.90 $34.29 $33.85 $34.05 $33.17 2,130,978
2018-04-04 $35.47 $35.49 $34.13 $34.24 $33.35 2,956,439
2018-04-03 $34.85 $35.42 $34.64 $34.79 $33.89 2,636,558
2018-04-02 $34.43 $35.52 $34.27 $35.14 $34.23 5,033,030
2018-03-29 $34.63 $34.96 $33.84 $34.18 $33.30 2,762,243
2018-03-28 $34.62 $35.08 $34.28 $34.81 $33.91 4,113,385
2018-03-27 $33.08 $34.70 $33.08 $34.43 $33.54 3,705,608
2018-03-26 $33.92 $34.48 $33.30 $33.33 $32.47 3,850,969
2018-03-23 $33.78 $34.63 $33.68 $34.63 $33.73 3,637,843
2018-03-22 $33.37 $33.76 $33.14 $33.76 $32.89 3,058,759
2018-03-21 $32.86 $33.05 $32.55 $32.93 $32.08 1,542,492
2018-03-20 $32.92 $33.01 $32.74 $32.82 $31.93 1,512,085
2018-03-19 $32.53 $33.18 $32.52 $32.90 $32.01 1,900,618
2018-03-16 $32.08 $32.23 $32.00 $32.22 $31.35 804,080
2018-03-15 $32.07 $32.24 $31.94 $32.14 $31.27 608,279
2018-03-14 $31.94 $32.22 $31.91 $32.10 $31.23 1,233,588
2018-03-13 $31.52 $32.16 $31.45 $32.08 $31.21 1,483,778
2018-03-12 $31.73 $31.79 $31.57 $31.69 $30.83 1,044,496
2018-03-09 $32.23 $32.26 $31.83 $31.84 $30.98 1,253,105
2018-03-08 $32.50 $32.62 $32.43 $32.45 $31.57 698,528
2018-03-07 $32.96 $32.99 $32.59 $32.62 $31.74 1,058,595
2018-03-06 $32.69 $32.90 $32.58 $32.72 $31.83 878,635
2018-03-05 $33.34 $33.48 $32.75 $32.85 $31.96 1,129,927
2018-03-02 $33.90 $34.02 $33.15 $33.20 $32.30 1,579,707
2018-03-01 $32.96 $33.80 $32.80 $33.51 $32.60 2,396,434
2018-02-28 $32.58 $32.97 $32.46 $32.96 $32.07 1,213,560
2018-02-27 $32.35 $32.76 $32.29 $32.75 $31.86 1,198,025
2018-02-26 $32.63 $32.65 $32.35 $32.36 $31.48 779,662
2018-02-23 $33.21 $33.32 $32.79 $32.80 $31.91 817,889
2018-02-22 $33.30 $33.54 $33.14 $33.46 $32.55 1,028,018
2018-02-21 $33.21 $33.47 $32.87 $33.47 $32.56 1,697,303
2018-02-20 $33.53 $33.56 $33.07 $33.37 $32.47 1,095,754
2018-02-16 $33.37 $33.47 $33.06 $33.39 $32.49 1,477,627
2018-02-15 $33.59 $33.94 $33.27 $33.27 $32.37 1,737,920
2018-02-14 $34.72 $34.74 $33.84 $33.89 $32.97 2,093,151
2018-02-13 $34.89 $34.95 $34.47 $34.53 $33.60 1,500,278
2018-02-12 $34.97 $35.25 $34.48 $34.71 $33.77 3,081,205
2018-02-09 $35.45 $36.74 $35.07 $35.32 $34.36 6,679,577
2018-02-08 $34.41 $35.95 $34.37 $35.93 $34.96 5,986,375
2018-02-07 $34.15 $34.50 $33.80 $34.50 $33.57 2,643,453
2018-02-06 $35.47 $35.64 $34.00 $34.04 $33.12 8,754,697
2018-02-05 $33.97 $34.99 $33.42 $34.96 $34.01 6,586,480
2018-02-02 $33.13 $33.68 $33.06 $33.65 $32.74 3,293,564
2018-02-01 $32.97 $33.09 $32.66 $33.00 $32.11 968,644
2018-01-31 $32.64 $32.92 $32.60 $32.72 $31.83 1,005,785
2018-01-30 $32.89 $33.02 $32.70 $32.85 $31.96 1,644,867
2018-01-29 $32.50 $32.64 $32.43 $32.58 $31.70 1,193,010
2018-01-26 $32.74 $32.79 $32.42 $32.42 $31.54 547,346
2018-01-25 $32.68 $33.01 $32.67 $32.91 $32.02 913,416
2018-01-24 $32.61 $33.07 $32.55 $32.89 $32.00 1,532,811
2018-01-23 $32.86 $32.87 $32.66 $32.70 $31.81 793,789
2018-01-22 $33.33 $33.36 $32.96 $32.96 $32.07 364,804
2018-01-19 $33.33 $33.47 $33.26 $33.31 $32.41 541,239
2018-01-18 $33.46 $33.55 $33.34 $33.40 $32.50 504,203
2018-01-17 $33.63 $33.77 $33.37 $33.43 $32.53 1,191,848
2018-01-16 $33.46 $33.87 $33.29 $33.78 $32.87 932,318
2018-01-12 $33.96 $34.00 $33.65 $33.70 $32.79 678,881
2018-01-11 $34.09 $34.15 $33.92 $33.92 $33.00 372,277
2018-01-10 $34.23 $34.38 $34.15 $34.15 $33.23 530,657
2018-01-09 $34.01 $34.17 $33.98 $34.08 $33.16 776,871
2018-01-08 $34.20 $34.22 $34.06 $34.08 $33.16 345,441
2018-01-05 $34.39 $34.45 $34.19 $34.22 $33.29 679,186
2018-01-04 $34.49 $34.60 $34.46 $34.56 $33.62 693,856
2018-01-03 $34.91 $34.92 $34.58 $34.62 $33.68 532,902
2018-01-02 $35.41 $35.48 $34.94 $34.95 $34.00 582,379
2017-12-29 $35.31 $35.59 $35.31 $35.58 $34.62 895,783
2017-12-28 $35.25 $35.39 $35.25 $35.34 $34.38 385,691
2017-12-27 $35.38 $35.41 $35.29 $35.37 $34.41 672,506
2017-12-26 $35.37 $35.50 $35.35 $35.38 $34.42 406,502
2017-12-22 $35.22 $35.29 $35.19 $35.20 $34.24 426,750
2017-12-21 $35.12 $35.19 $35.01 $35.15 $34.19 578,485
2017-12-20 $35.00 $35.29 $34.99 $35.16 $34.20 815,469
2017-12-19 $34.97 $35.21 $34.94 $35.11 $34.15 691,152
2017-12-18 $34.98 $35.04 $34.89 $34.92 $33.97 980,319
2017-12-15 $35.46 $35.53 $35.16 $35.21 $34.25 1,151,857
2017-12-14 $35.47 $35.64 $35.42 $35.61 $34.64 672,197
2017-12-13 $35.51 $35.63 $35.46 $35.58 $34.61 762,817
2017-12-12 $35.62 $35.71 $35.54 $35.64 $34.67 511,593
2017-12-11 $35.85 $35.85 $35.58 $35.60 $34.63 522,344
2017-12-08 $35.75 $35.92 $35.67 $35.87 $34.89 793,350
2017-12-07 $36.16 $36.19 $35.93 $36.03 $35.05 508,058
2017-12-06 $36.45 $36.49 $36.10 $36.16 $35.18 724,469
2017-12-05 $36.35 $36.48 $35.90 $36.31 $35.32 1,271,655
2017-12-04 $35.69 $36.37 $35.66 $36.33 $35.34 1,090,877
2017-12-01 $36.00 $36.40 $35.75 $35.90 $34.92 2,055,703
2017-11-30 $35.93 $36.00 $35.70 $35.75 $34.78 1,311,431
2017-11-29 $35.48 $36.22 $35.48 $36.05 $35.07 1,092,191
2017-11-28 $35.45 $35.65 $35.42 $35.45 $34.48 498,869
2017-11-27 $35.53 $35.60 $35.44 $35.53 $34.56 240,661
2017-11-24 $35.58 $35.62 $35.51 $35.52 $34.55 173,988
2017-11-22 $35.65 $35.72 $35.61 $35.63 $34.66 515,242
2017-11-21 $35.91 $35.91 $35.67 $35.67 $34.70 401,393
2017-11-20 $36.02 $36.11 $35.98 $36.06 $35.08 264,033
2017-11-17 $35.90 $36.07 $35.88 $36.04 $35.06 411,920
2017-11-16 $36.18 $36.18 $35.82 $35.89 $34.91 779,644
2017-11-15 $36.36 $36.56 $36.27 $36.36 $35.37 428,868
2017-11-14 $36.19 $36.36 $36.15 $36.18 $35.19 513,920
2017-11-13 $36.23 $36.24 $36.02 $36.06 $35.08 345,961
2017-11-10 $36.19 $36.25 $36.08 $36.11 $35.13 367,159
2017-11-09 $36.22 $36.46 $36.09 $36.11 $35.13 672,638
2017-11-08 $36.08 $36.12 $35.90 $35.90 $34.92 281,439
2017-11-07 $36.10 $36.18 $36.01 $36.05 $35.07 189,786
2017-11-06 $36.22 $36.23 $36.06 $36.09 $35.11 269,794
2017-11-03 $36.41 $36.53 $36.19 $36.20 $35.21 852,471
2017-11-02 $36.53 $36.79 $36.51 $36.54 $35.55 528,165
2017-11-01 $36.32 $36.61 $36.31 $36.49 $35.50 367,667
2017-10-31 $36.48 $36.58 $36.41 $36.48 $35.49 342,071
2017-10-30 $36.72 $36.74 $36.46 $36.59 $35.59 615,483
2017-10-27 $37.16 $37.20 $36.61 $36.68 $35.68 1,005,865
2017-10-26 $37.67 $37.78 $37.60 $37.76 $36.73 552,600
2017-10-25 $37.59 $37.93 $37.46 $37.66 $36.63 774,091
2017-10-24 $37.51 $37.64 $37.44 $37.51 $36.49 206,357
2017-10-23 $37.25 $37.62 $37.25 $37.58 $36.56 423,891
2017-10-20 $37.27 $37.37 $37.25 $37.34 $36.32 264,066
2017-10-19 $37.51 $37.67 $37.42 $37.42 $36.40 382,459
2017-10-18 $37.21 $37.33 $37.21 $37.30 $36.28 305,334
2017-10-17 $37.30 $37.35 $37.23 $37.26 $36.25 303,548
2017-10-16 $37.31 $37.39 $37.27 $37.29 $36.27 218,593
2017-10-13 $37.41 $37.45 $37.37 $37.42 $36.40 324,087
2017-10-12 $37.54 $37.59 $37.41 $37.55 $36.53 234,097
2017-10-11 $37.62 $37.65 $37.47 $37.47 $36.45 164,964
2017-10-10 $37.50 $37.75 $37.46 $37.60 $36.58 245,302
2017-10-09 $37.53 $37.67 $37.50 $37.63 $36.61 281,615
2017-10-06 $37.76 $37.76 $37.58 $37.60 $36.58 325,482
2017-10-05 $37.87 $37.89 $37.62 $37.64 $36.62 492,829
2017-10-04 $38.11 $38.14 $37.93 $37.99 $36.96 600,656
2017-10-03 $38.07 $38.15 $37.99 $38.02 $36.98 409,557
2017-10-02 $38.10 $38.27 $37.95 $38.12 $37.08 467,767
2017-09-29 $38.35 $38.44 $38.12 $38.15 $37.11 679,279
2017-09-28 $38.49 $38.58 $38.38 $38.43 $37.38 223,697
2017-09-27 $38.56 $38.63 $38.26 $38.38 $37.34 669,044
2017-09-26 $38.66 $38.89 $38.58 $38.76 $37.70 465,876
2017-09-25 $38.61 $39.03 $38.58 $38.84 $37.78 1,328,684
2017-09-22 $38.53 $38.57 $38.40 $38.45 $37.40 542,854
2017-09-21 $38.18 $38.53 $38.18 $38.41 $37.36 854,099
2017-09-20 $38.06 $38.44 $38.02 $38.16 $37.12 467,528
2017-09-19 $38.04 $38.17 $38.00 $38.04 $37.00 213,381
2017-09-18 $38.02 $38.23 $37.91 $38.10 $37.06 657,705
2017-09-15 $38.20 $38.26 $37.94 $38.08 $37.04 561,397
2017-09-14 $38.12 $38.21 $38.01 $38.18 $37.14 383,947
2017-09-13 $38.08 $38.14 $37.96 $37.96 $36.93 408,747
2017-09-12 $38.00 $38.19 $37.97 $38.01 $36.98 477,827
2017-09-11 $38.25 $38.25 $38.05 $38.14 $37.10 704,937
2017-09-08 $38.26 $38.58 $38.26 $38.53 $37.48 405,442
2017-09-07 $38.24 $38.35 $38.13 $38.21 $37.17 481,920
2017-09-06 $38.33 $38.58 $38.22 $38.31 $37.27 428,263
2017-09-05 $38.21 $38.70 $38.12 $38.43 $37.38 726,819
2017-09-01 $37.98 $38.17 $37.93 $38.08 $37.04 508,232
2017-08-31 $38.32 $38.34 $38.02 $38.05 $37.01 715,485
2017-08-30 $38.85 $38.88 $38.37 $38.43 $37.38 944,400
2017-08-29 $39.37 $39.41 $38.82 $38.88 $37.82 741,536
2017-08-28 $39.05 $39.16 $38.95 $39.04 $37.98 938,460
2017-08-25 $38.93 $39.21 $38.83 $39.17 $38.10 551,454
2017-08-24 $38.86 $39.29 $38.83 $39.09 $38.03 515,447
2017-08-23 $39.02 $39.05 $38.87 $38.95 $37.89 361,692
2017-08-22 $39.20 $39.21 $38.78 $38.84 $37.78 880,546
2017-08-21 $39.37 $39.66 $39.28 $39.40 $38.33 430,621
2017-08-18 $39.33 $39.53 $39.10 $39.37 $38.30 1,188,183
2017-08-17 $38.70 $39.35 $38.64 $39.35 $38.28 1,495,566
2017-08-16 $38.52 $38.67 $38.37 $38.55 $37.50 383,845
2017-08-15 $38.55 $38.71 $38.54 $38.61 $37.56 270,311
2017-08-14 $38.83 $38.83 $38.58 $38.64 $37.59 479,809
2017-08-11 $39.41 $39.47 $39.06 $39.15 $38.08 1,702,583
2017-08-10 $38.83 $39.47 $38.81 $39.44 $38.37 1,964,775
2017-08-09 $38.88 $38.96 $38.60 $38.62 $37.57 642,714
2017-08-08 $38.57 $38.66 $38.25 $38.57 $37.52 664,908
2017-08-07 $38.68 $38.68 $38.49 $38.52 $37.47 208,875
2017-08-04 $38.73 $38.88 $38.65 $38.75 $37.70 509,444
2017-08-03 $38.60 $38.86 $38.60 $38.80 $37.74 663,157
2017-08-02 $38.50 $39.01 $38.50 $38.64 $37.59 636,673
2017-08-01 $38.70 $38.86 $38.70 $38.77 $37.71 340,223
2017-07-31 $38.59 $38.91 $38.53 $38.86 $37.80 461,888
2017-07-28 $38.88 $38.93 $38.61 $38.69 $37.64 458,759
2017-07-27 $38.14 $39.07 $38.11 $38.65 $37.60 928,411
2017-07-26 $38.42 $38.48 $38.37 $38.41 $37.36 356,774
2017-07-25 $38.54 $38.62 $38.43 $38.51 $37.46 437,489
2017-07-24 $38.62 $38.65 $38.39 $38.42 $37.37 392,385
2017-07-21 $38.74 $38.79 $38.58 $38.58 $37.53 283,724
2017-07-20 $38.53 $38.72 $38.51 $38.59 $37.54 252,026
2017-07-19 $38.74 $38.75 $38.57 $38.64 $37.59 495,968
2017-07-18 $39.14 $39.26 $38.84 $38.84 $37.78 315,980
2017-07-17 $39.08 $39.18 $38.98 $39.10 $38.04 268,278
2017-07-14 $39.27 $39.38 $39.08 $39.14 $38.07 316,349
2017-07-13 $39.48 $39.55 $39.35 $39.45 $38.38 323,511
2017-07-12 $39.67 $39.73 $39.48 $39.54 $38.46 592,177
2017-07-11 $40.18 $40.32 $39.96 $40.00 $38.91 277,735
2017-07-10 $40.35 $40.45 $40.02 $40.12 $39.03 295,997
2017-07-07 $40.68 $40.68 $40.26 $40.40 $39.30 541,039
2017-07-06 $40.75 $40.94 $40.58 $40.80 $39.69 700,773
2017-07-05 $40.74 $40.84 $40.34 $40.46 $39.36 560,703
2017-07-03 $40.22 $40.86 $40.21 $40.84 $39.73 469,631
2017-06-30 $40.32 $40.53 $40.22 $40.47 $39.37 624,895
2017-06-29 $39.92 $40.81 $39.91 $40.42 $39.32 1,045,476
2017-06-28 $40.18 $40.40 $39.70 $39.75 $38.67 609,641
2017-06-27 $39.76 $40.31 $39.71 $40.30 $39.20 781,073
2017-06-26 $39.18 $39.67 $39.12 $39.60 $38.52 567,161
2017-06-23 $39.61 $39.71 $39.36 $39.42 $38.35 328,582
2017-06-22 $39.50 $39.66 $39.42 $39.56 $38.48 248,504
2017-06-21 $39.86 $39.87 $39.53 $39.53 $38.45 493,063
2017-06-20 $39.65 $39.95 $39.62 $39.95 $38.86 581,709
2017-06-19 $39.92 $39.97 $39.60 $39.63 $38.55 429,633
2017-06-16 $40.14 $40.45 $40.14 $40.27 $39.17 367,718
2017-06-15 $40.36 $40.59 $40.09 $40.14 $39.05 910,799
2017-06-14 $39.60 $40.26 $39.60 $39.96 $38.87 760,624
2017-06-13 $39.86 $40.07 $39.71 $39.78 $38.70 442,697
2017-06-12 $40.22 $40.59 $40.04 $40.11 $39.02 2,022,572
2017-06-09 $38.86 $40.37 $38.81 $39.88 $38.79 752,718
2017-06-08 $38.85 $39.11 $38.84 $38.91 $37.85 266,769
2017-06-07 $39.01 $39.17 $38.91 $38.95 $37.89 307,755
2017-06-06 $38.99 $39.14 $38.85 $39.11 $38.05 282,052
2017-06-05 $38.93 $38.97 $38.87 $38.93 $37.87 182,099
2017-06-02 $39.23 $39.30 $38.92 $38.93 $37.87 454,786
2017-06-01 $39.46 $39.60 $39.37 $39.38 $38.31 521,774
2017-05-31 $39.40 $39.73 $39.38 $39.56 $38.48 296,513
2017-05-30 $39.59 $39.59 $39.47 $39.54 $38.46 197,452
2017-05-26 $39.59 $39.66 $39.54 $39.56 $38.48 336,190
2017-05-25 $39.80 $39.89 $39.51 $39.61 $38.53 357,271
2017-05-24 $40.01 $40.14 $39.93 $39.94 $38.85 401,039
2017-05-23 $40.07 $40.24 $40.06 $40.13 $39.04 258,104
2017-05-22 $40.44 $40.44 $40.16 $40.19 $39.10 156,601
2017-05-19 $40.55 $40.57 $40.35 $40.52 $39.42 278,017
2017-05-18 $41.06 $41.11 $40.56 $40.71 $39.60 455,916
2017-05-17 $40.36 $41.06 $40.28 $41.06 $39.94 457,594
2017-05-16 $40.11 $40.21 $40.03 $40.04 $38.95 165,068
2017-05-15 $40.31 $40.33 $40.18 $40.21 $39.12 273,595
2017-05-12 $40.41 $40.43 $40.32 $40.33 $39.23 170,686
2017-05-11 $40.51 $40.67 $40.41 $40.43 $39.33 589,055
2017-05-10 $40.37 $40.52 $40.37 $40.39 $39.29 174,678
2017-05-09 $40.48 $40.51 $40.32 $40.40 $39.30 230,432
2017-05-08 $40.62 $40.69 $40.55 $40.56 $39.46 231,318
2017-05-05 $40.69 $40.83 $40.63 $40.63 $39.52 169,039
2017-05-04 $40.82 $40.92 $40.73 $40.77 $39.66 269,319
2017-05-03 $40.74 $40.90 $40.74 $40.81 $39.70 345,891
2017-05-02 $40.68 $40.78 $40.65 $40.67 $39.56 193,888
2017-05-01 $40.98 $40.98 $40.68 $40.77 $39.66 226,116
2017-04-28 $41.00 $41.17 $40.99 $41.11 $39.99 321,678
2017-04-27 $41.31 $41.33 $41.17 $41.17 $40.05 217,707
2017-04-26 $41.35 $41.44 $41.25 $41.41 $40.28 374,980
2017-04-25 $41.51 $41.54 $41.29 $41.37 $40.24 261,964
2017-04-24 $41.70 $41.76 $41.62 $41.67 $40.54 383,139
2017-04-21 $42.13 $42.26 $42.11 $42.16 $41.01 219,172
2017-04-20 $42.31 $42.39 $42.07 $42.15 $41.00 445,297
2017-04-19 $42.36 $42.57 $42.26 $42.49 $41.33 663,335
2017-04-18 $42.66 $42.67 $42.46 $42.56 $41.40 276,867
2017-04-17 $42.76 $42.76 $42.51 $42.51 $41.35 224,301
2017-04-13 $42.75 $42.86 $42.51 $42.85 $41.68 288,623
2017-04-12 $42.53 $42.74 $42.50 $42.69 $41.53 225,305
2017-04-11 $42.38 $42.82 $42.32 $42.52 $41.36 481,401
2017-04-10 $42.29 $42.44 $42.17 $42.32 $41.17 177,982
2017-04-07 $42.34 $42.50 $42.22 $42.34 $41.19 195,099
2017-04-06 $42.29 $42.43 $42.22 $42.34 $41.19 300,672
2017-04-05 $42.12 $42.42 $41.87 $42.34 $41.19 414,414
2017-04-04 $42.37 $42.37 $42.17 $42.18 $41.03 200,654
2017-04-03 $42.18 $42.48 $42.09 $42.26 $41.11 322,941
2017-03-31 $42.23 $42.29 $42.10 $42.23 $41.08 190,935
2017-03-30 $42.26 $42.31 $42.15 $42.20 $41.05 208,020
2017-03-29 $42.43 $42.46 $42.24 $42.27 $41.12 285,038
2017-03-28 $42.71 $42.79 $42.33 $42.45 $41.29 363,937
2017-03-27 $43.08 $43.17 $42.64 $42.70 $41.54 253,152
2017-03-24 $42.73 $42.94 $42.57 $42.80 $41.63 539,293
2017-03-23 $42.82 $42.93 $42.70 $42.86 $41.69 372,488
2017-03-22 $43.06 $43.09 $42.74 $42.75 $41.59 426,452
2017-03-21 $42.24 $43.08 $42.22 $43.06 $41.89 689,874
2017-03-20 $42.47 $42.51 $42.31 $42.41 $41.25 331,061
2017-03-17 $42.36 $42.47 $42.33 $42.46 $41.30 130,614
2017-03-16 $42.34 $42.52 $42.33 $42.42 $41.27 266,694
2017-03-15 $42.59 $42.71 $42.30 $42.39 $41.24 360,098
2017-03-14 $42.66 $42.83 $42.64 $42.67 $41.51 255,534
2017-03-13 $42.65 $42.66 $42.55 $42.55 $41.39 126,313
2017-03-10 $42.61 $42.80 $42.57 $42.63 $41.47 218,624
2017-03-09 $42.86 $43.03 $42.75 $42.81 $41.64 297,838
2017-03-08 $42.89 $42.93 $42.70 $42.86 $41.69 173,598
2017-03-07 $42.92 $42.99 $42.74 $42.93 $41.76 262,737
2017-03-06 $42.89 $43.01 $42.78 $42.83 $41.66 225,591
2017-03-03 $42.86 $42.96 $42.74 $42.75 $41.59 198,486
2017-03-02 $42.61 $42.88 $42.61 $42.82 $41.65 293,366
2017-03-01 $42.81 $42.89 $42.53 $42.60 $41.44 569,981
2017-02-28 $42.96 $43.21 $42.95 $43.08 $41.91 237,936
2017-02-27 $43.09 $43.16 $42.95 $42.95 $41.78 252,724
2017-02-24 $43.29 $43.30 $43.00 $43.00 $41.83 512,611
2017-02-23 $42.86 $43.26 $42.86 $43.10 $41.93 441,976
2017-02-22 $42.99 $43.06 $42.90 $42.92 $41.75 208,258
2017-02-21 $43.08 $43.10 $42.92 $42.93 $41.76 289,263
2017-02-17 $43.41 $43.41 $43.15 $43.15 $41.98 266,792
2017-02-16 $43.32 $43.45 $43.22 $43.34 $42.16 355,344
2017-02-15 $43.61 $43.61 $43.32 $43.33 $42.15 269,369
2017-02-14 $43.73 $43.85 $43.58 $43.58 $42.39 252,832
2017-02-13 $43.85 $43.86 $43.68 $43.74 $42.54 272,060
2017-02-10 $44.04 $44.11 $43.93 $43.98 $42.78 315,387
2017-02-09 $44.23 $44.26 $44.04 $44.11 $42.91 379,941
2017-02-08 $44.43 $44.50 $44.23 $44.28 $43.07 177,658
2017-02-07 $44.44 $44.47 $44.28 $44.38 $43.17 321,173
2017-02-06 $44.66 $44.69 $44.52 $44.53 $43.32 127,104
2017-02-03 $44.65 $44.70 $44.54 $44.57 $43.36 218,573
2017-02-02 $44.76 $44.86 $44.58 $44.70 $43.48 218,059
2017-02-01 $44.67 $44.87 $44.58 $44.68 $43.46 271,053
2017-01-31 $45.05 $45.23 $44.96 $44.96 $43.74 375,684
2017-01-30 $44.71 $45.13 $44.69 $44.88 $43.65 482,393
2017-01-27 $44.55 $44.69 $44.50 $44.56 $43.35 324,864
2017-01-26 $44.61 $44.70 $44.55 $44.65 $43.43 295,071
2017-01-25 $44.84 $44.88 $44.66 $44.69 $43.47 316,711
2017-01-24 $45.36 $45.42 $45.05 $45.12 $43.89 382,185
2017-01-23 $45.50 $45.72 $45.38 $45.45 $44.21 264,071
2017-01-20 $45.39 $45.59 $45.25 $45.47 $44.23 500,527
2017-01-19 $45.48 $45.66 $45.34 $45.58 $44.34 305,401
2017-01-18 $45.58 $45.67 $45.51 $45.54 $44.30 484,038
2017-01-17 $45.63 $45.77 $45.55 $45.66 $44.42 359,926
2017-01-13 $45.62 $45.64 $45.43 $45.50 $44.26 331,689
2017-01-12 $45.76 $46.08 $45.64 $45.66 $44.42 380,872
2017-01-11 $45.72 $45.93 $45.59 $45.62 $44.38 475,156
2017-01-10 $45.82 $45.89 $45.59 $45.73 $44.48 524,077
2017-01-09 $45.94 $45.95 $45.73 $45.83 $44.58 298,535
2017-01-06 $46.30 $46.43 $45.84 $45.95 $44.70 397,611
2017-01-05 $46.65 $46.65 $46.34 $46.36 $45.10 278,038
2017-01-04 $46.82 $46.82 $46.55 $46.62 $45.35 338,756
2017-01-03 $46.97 $47.14 $46.72 $46.89 $45.61 379,850
2016-12-30 $46.77 $47.44 $46.74 $47.30 $46.01 525,697
2016-12-29 $46.79 $46.98 $46.68 $46.85 $45.57 314,539
2016-12-28 $46.28 $46.79 $46.26 $46.77 $45.50 469,300
2016-12-27 $46.56 $46.56 $46.14 $46.38 $45.12 330,901
2016-12-23 $46.75 $46.79 $46.64 $46.65 $45.38 314,142
2016-12-22 $46.53 $46.85 $46.52 $46.69 $45.42 234,364
2016-12-21 $46.50 $46.64 $46.46 $46.56 $45.29 200,029
2016-12-20 $46.53 $46.58 $46.42 $46.50 $45.23 365,010
2016-12-19 $46.81 $46.89 $46.40 $46.69 $45.42 828,259
2016-12-16 $46.59 $46.97 $46.55 $46.85 $45.57 390,020
2016-12-15 $46.76 $46.83 $46.44 $46.71 $45.44 477,508
2016-12-14 $46.67 $46.91 $46.50 $46.80 $45.53 767,856
2016-12-13 $47.14 $47.14 $46.42 $46.68 $45.41 595,821
2016-12-12 $47.30 $47.48 $47.19 $47.29 $46.00 466,566
2016-12-09 $47.28 $47.28 $47.06 $47.08 $45.80 839,116
2016-12-08 $47.49 $47.60 $47.33 $47.44 $46.15 398,160
2016-12-07 $48.23 $48.37 $47.47 $47.53 $46.24 381,102
2016-12-06 $48.12 $48.33 $48.07 $48.13 $46.82 254,038
2016-12-05 $48.35 $48.60 $48.07 $48.24 $46.93 509,778
2016-12-02 $48.71 $48.83 $48.45 $48.64 $47.32 522,153
2016-12-01 $47.94 $48.80 $47.94 $48.71 $47.38 1,040,000
2016-11-30 $47.28 $47.93 $47.26 $47.93 $46.63 427,174
2016-11-29 $47.48 $47.56 $47.11 $47.32 $46.03 266,005
2016-11-28 $47.43 $47.53 $47.27 $47.48 $46.19 442,148
2016-11-25 $47.47 $47.54 $47.36 $47.40 $46.11 106,281
2016-11-23 $47.50 $47.75 $47.47 $47.53 $46.24 466,551
2016-11-22 $47.31 $47.46 $47.24 $47.35 $46.06 557,183
2016-11-21 $47.88 $47.89 $47.45 $47.48 $46.19 285,278
2016-11-18 $47.82 $48.04 $47.68 $47.99 $46.68 346,692
2016-11-17 $48.19 $48.29 $47.81 $47.81 $46.51 498,926
2016-11-16 $48.68 $48.68 $48.14 $48.17 $46.86 476,681
2016-11-15 $48.77 $48.83 $48.29 $48.43 $47.11 752,087
2016-11-14 $48.61 $49.38 $48.59 $49.13 $47.79 1,195,835
2016-11-11 $48.91 $49.05 $48.54 $48.63 $47.31 1,908,128
2016-11-10 $47.68 $49.30 $47.59 $48.69 $47.36 2,566,760
2016-11-09 $48.73 $48.73 $47.82 $47.91 $46.61 3,078,979
2016-11-08 $48.48 $48.59 $47.90 $48.12 $46.81 673,652
2016-11-07 $48.83 $48.89 $48.38 $48.40 $47.08 660,060
2016-11-04 $49.57 $49.71 $49.24 $49.64 $48.29 636,898
2016-11-03 $49.05 $49.50 $48.89 $49.45 $48.10 486,552
2016-11-02 $48.62 $49.07 $48.50 $48.99 $47.66 699,671
2016-11-01 $48.13 $48.97 $48.13 $48.59 $47.26 746,126
2016-10-31 $48.02 $48.23 $48.00 $48.22 $46.90 261,224
2016-10-28 $48.03 $48.32 $47.76 $48.19 $46.88 866,162
2016-10-27 $47.45 $47.93 $47.41 $47.85 $46.55 305,544
2016-10-26 $47.63 $47.79 $47.40 $47.64 $46.34 537,869
2016-10-25 $47.15 $47.40 $47.15 $47.34 $46.05 500,920
2016-10-24 $47.45 $47.46 $47.16 $47.17 $45.89 786,312
2016-10-21 $47.92 $48.06 $47.73 $47.79 $46.49 367,446
2016-10-20 $47.96 $48.21 $47.84 $47.94 $46.63 423,384
2016-10-19 $47.91 $47.96 $47.82 $47.90 $46.60 313,691
2016-10-18 $47.73 $47.90 $47.66 $47.89 $46.59 404,741
2016-10-17 $48.19 $48.36 $48.12 $48.33 $47.01 386,834
2016-10-14 $48.02 $48.21 $47.81 $48.19 $46.88 555,862
2016-10-13 $48.39 $48.66 $48.11 $48.24 $46.93 689,911
2016-10-12 $48.01 $48.21 $47.91 $48.08 $46.77 517,306
2016-10-11 $47.41 $48.23 $47.39 $48.04 $46.73 894,255
2016-10-10 $47.40 $47.42 $47.24 $47.34 $46.05 299,982
2016-10-07 $47.48 $47.87 $47.44 $47.63 $46.33 536,863
2016-10-06 $47.57 $47.77 $47.45 $47.54 $46.25 260,046
2016-10-05 $47.57 $47.57 $47.37 $47.52 $46.23 215,394
2016-10-04 $47.49 $47.87 $47.38 $47.70 $46.40 598,706
2016-10-03 $47.64 $47.80 $47.59 $47.64 $46.34 349,129
2016-09-30 $47.78 $47.84 $47.42 $47.59 $46.29 378,473
2016-09-29 $47.64 $48.12 $47.57 $47.91 $46.61 681,897
2016-09-28 $47.63 $47.82 $47.54 $47.58 $46.28 379,096
2016-09-27 $48.17 $48.20 $47.64 $47.67 $46.37 508,830
2016-09-26 $48.00 $48.20 $47.95 $48.13 $46.82 415,004
2016-09-23 $47.49 $47.81 $47.49 $47.75 $46.45 512,337
2016-09-22 $47.54 $47.59 $47.39 $47.42 $46.13 825,308
2016-09-21 $48.12 $48.36 $47.75 $47.81 $46.51 1,017,724
2016-09-20 $48.23 $48.37 $48.10 $48.27 $46.96 269,415
2016-09-19 $48.03 $48.46 $47.89 $48.37 $47.05 398,970
2016-09-16 $48.18 $48.40 $48.12 $48.15 $46.84 434,312
2016-09-15 $48.86 $48.89 $48.09 $48.15 $46.84 754,656
2016-09-14 $49.09 $49.10 $48.63 $48.90 $47.57 706,281
2016-09-13 $48.96 $49.35 $48.81 $49.15 $47.81 1,075,867
2016-09-12 $49.87 $49.88 $48.64 $48.73 $47.40 1,268,074
2016-09-09 $48.78 $49.59 $48.68 $49.59 $48.24 1,200,154
2016-09-08 $48.23 $48.50 $48.23 $48.36 $47.04 397,145
2016-09-07 $48.08 $48.28 $48.02 $48.11 $46.80 443,976
2016-09-06 $48.37 $48.45 $48.13 $48.13 $46.82 567,328
2016-09-02 $48.36 $48.62 $48.25 $48.45 $47.13 428,109
2016-09-01 $48.68 $48.93 $48.55 $48.58 $47.26 518,806
2016-08-31 $48.75 $48.91 $48.67 $48.74 $47.41 466,419
2016-08-30 $48.60 $48.83 $48.45 $48.68 $47.35 511,133
2016-08-29 $48.57 $48.57 $48.38 $48.51 $47.19 281,593
2016-08-26 $48.62 $48.86 $48.27 $48.61 $47.29 970,810
2016-08-25 $48.71 $48.76 $48.51 $48.68 $47.35 507,257
2016-08-24 $48.31 $48.73 $48.23 $48.60 $47.28 606,955
2016-08-23 $48.15 $48.28 $48.08 $48.28 $46.97 324,558
2016-08-22 $48.47 $48.54 $48.27 $48.35 $47.03 423,509
2016-08-19 $48.46 $48.59 $48.29 $48.41 $47.09 430,948
2016-08-18 $48.44 $48.51 $48.32 $48.38 $47.06 205,283
2016-08-17 $48.46 $48.73 $48.38 $48.38 $47.06 427,115
2016-08-16 $48.30 $48.48 $48.30 $48.47 $47.15 217,121
2016-08-15 $48.37 $48.37 $48.10 $48.22 $46.91 205,933
2016-08-12 $48.53 $48.58 $48.41 $48.43 $47.11 395,236
2016-08-11 $48.49 $48.58 $48.35 $48.45 $47.13 355,718
2016-08-10 $48.51 $48.78 $48.51 $48.66 $47.34 203,227
2016-08-09 $48.62 $48.64 $48.39 $48.54 $47.22 293,904
2016-08-08 $48.56 $48.80 $48.56 $48.66 $47.34 331,825
2016-08-05 $48.81 $48.85 $48.49 $48.62 $47.30 451,625
2016-08-04 $49.21 $49.34 $49.03 $49.06 $47.72 312,783
2016-08-03 $49.44 $49.44 $49.21 $49.23 $47.89 259,628
2016-08-02 $49.09 $49.68 $49.06 $49.39 $48.05 494,814
2016-08-01 $49.24 $49.27 $48.88 $49.01 $47.68 353,402
2016-07-29 $49.28 $49.40 $49.14 $49.28 $47.94 205,529
2016-07-28 $49.46 $49.63 $49.32 $49.38 $48.04 180,402
2016-07-27 $49.48 $49.75 $49.42 $49.55 $48.20 370,290
2016-07-26 $49.97 $50.14 $49.72 $49.89 $48.53 265,185
2016-07-25 $50.00 $50.11 $49.94 $49.96 $48.60 519,252
2016-07-22 $50.13 $50.27 $49.90 $49.95 $48.59 168,406
2016-07-21 $50.01 $50.30 $49.92 $50.16 $48.79 223,793
2016-07-20 $50.36 $50.42 $49.95 $50.06 $48.70 341,462
2016-07-19 $50.62 $50.73 $50.49 $50.66 $49.28 302,586
2016-07-18 $50.76 $50.77 $50.38 $50.45 $49.08 488,799
2016-07-15 $50.62 $50.91 $50.59 $50.79 $49.41 568,022
2016-07-14 $50.72 $50.84 $50.63 $50.71 $49.33 441,441
2016-07-13 $50.80 $51.08 $50.80 $51.08 $49.69 541,347
2016-07-12 $50.91 $51.01 $50.81 $50.94 $49.55 1,029,014
2016-07-11 $51.32 $51.33 $51.02 $51.21 $49.82 579,440
2016-07-08 $52.03 $52.11 $51.48 $51.48 $50.08 593,753
2016-07-07 $52.44 $52.55 $52.21 $52.32 $50.90 622,437
2016-07-06 $53.17 $53.32 $52.46 $52.49 $51.06 920,246
2016-07-05 $52.86 $53.19 $52.80 $52.92 $51.48 671,701
2016-07-01 $52.89 $52.89 $52.40 $52.60 $51.17 756,333
2016-06-30 $53.35 $53.56 $52.83 $52.83 $51.39 913,892
2016-06-29 $54.01 $54.03 $53.37 $53.48 $52.02 1,405,527
2016-06-28 $55.04 $55.06 $54.42 $54.44 $52.96 1,237,294
2016-06-27 $54.92 $55.89 $54.92 $55.62 $54.11 1,936,799
2016-06-24 $54.28 $54.67 $53.51 $54.55 $53.06 1,878,315
2016-06-23 $52.73 $52.98 $52.41 $52.42 $50.99 3,429,310
2016-06-22 $53.02 $53.21 $52.71 $53.16 $51.71 556,268
2016-06-21 $53.13 $53.24 $52.94 $53.05 $51.61 431,772
2016-06-20 $52.90 $53.26 $52.68 $53.20 $51.75 542,108
2016-06-17 $53.03 $53.68 $53.03 $53.55 $52.09 548,651
2016-06-16 $53.38 $53.70 $52.89 $52.94 $51.50 4,113,561
2016-06-15 $52.80 $53.17 $52.75 $53.09 $51.64 610,398
2016-06-14 $53.09 $53.33 $52.75 $52.95 $51.51 582,025
2016-06-13 $52.82 $53.00 $52.52 $52.97 $51.53 608,523
2016-06-10 $52.37 $52.68 $52.30 $52.53 $51.10 796,353
2016-06-09 $52.03 $52.13 $51.86 $51.94 $50.53 286,142
2016-06-08 $51.85 $52.02 $51.73 $51.84 $50.43 281,759
2016-06-07 $51.75 $51.95 $51.71 $51.92 $50.51 409,960
2016-06-06 $51.88 $51.96 $51.65 $51.79 $50.38 372,059
2016-06-03 $51.86 $52.31 $51.82 $51.98 $50.56 434,560
2016-06-02 $51.96 $52.22 $51.75 $51.75 $50.34 382,137
2016-06-01 $52.01 $52.04 $51.73 $51.85 $50.44 384,958
2016-05-31 $51.87 $52.11 $51.77 $51.82 $50.41 320,421
2016-05-27 $52.18 $52.19 $51.95 $51.97 $50.56 293,708
2016-05-26 $52.32 $52.44 $52.15 $52.23 $50.81 259,783
2016-05-25 $52.54 $52.64 $52.22 $52.38 $50.95 720,395
2016-05-24 $53.54 $53.55 $52.70 $52.77 $51.33 764,216
2016-05-23 $53.72 $53.89 $53.53 $53.88 $52.41 266,431
2016-05-20 $54.13 $54.16 $53.57 $53.77 $52.31 513,937
2016-05-19 $54.30 $54.77 $54.18 $54.38 $52.90 758,404
2016-05-18 $54.41 $54.52 $53.80 $54.09 $52.62 565,532
2016-05-17 $53.65 $54.44 $53.53 $54.02 $52.55 483,885
2016-05-16 $54.20 $54.25 $53.43 $53.63 $52.17 339,233
2016-05-13 $54.09 $54.40 $53.83 $54.30 $52.82 518,462
2016-05-12 $53.73 $54.49 $53.69 $54.10 $52.63 521,049
2016-05-11 $53.47 $53.89 $53.32 $53.88 $52.41 607,762
2016-05-10 $53.92 $54.02 $53.37 $53.37 $51.92 583,011
2016-05-09 $54.29 $54.30 $53.89 $54.14 $52.67 415,681
2016-05-06 $54.89 $54.91 $54.29 $54.29 $52.81 675,983
2016-05-05 $54.35 $54.70 $54.26 $54.59 $53.10 236,012
2016-05-04 $54.51 $54.69 $54.35 $54.59 $53.10 591,328
2016-05-03 $54.08 $54.35 $53.87 $54.22 $52.74 1,199,350
2016-05-02 $54.11 $54.31 $53.66 $53.72 $52.26 441,571
2016-04-29 $54.00 $54.65 $53.85 $54.23 $52.75 689,319
2016-04-28 $53.27 $54.04 $52.93 $53.92 $52.45 382,579
2016-04-27 $53.43 $53.73 $53.19 $53.29 $51.84 456,323
2016-04-26 $52.50 $53.04 $52.43 $52.87 $51.43 309,540
2016-04-25 $52.82 $52.88 $52.62 $52.62 $51.19 386,688
2016-04-22 $52.50 $53.02 $52.29 $52.64 $51.21 488,687
2016-04-21 $51.88 $52.06 $51.69 $51.84 $50.43 325,427
2016-04-20 $51.87 $52.06 $51.62 $51.87 $50.46 304,926
2016-04-19 $51.42 $52.16 $51.42 $51.88 $50.47 389,214
2016-04-18 $52.03 $52.03 $51.56 $51.58 $50.18 568,484
2016-04-15 $51.81 $51.98 $51.67 $51.85 $50.44 201,247
2016-04-14 $51.71 $51.85 $51.54 $51.72 $50.31 150,217
2016-04-13 $52.00 $52.05 $51.66 $51.72 $50.31 475,227
2016-04-12 $52.81 $53.13 $52.31 $52.41 $50.98 342,503
2016-04-11 $52.40 $52.85 $52.16 $52.85 $51.41 435,092
2016-04-08 $52.29 $52.84 $52.18 $52.68 $51.25 291,537
2016-04-07 $52.18 $52.83 $52.10 $52.63 $51.20 536,188
2016-04-06 $52.70 $52.70 $51.87 $51.88 $50.47 264,862
2016-04-05 $52.66 $52.80 $52.46 $52.74 $51.30 396,330
2016-04-04 $52.05 $52.35 $52.00 $52.25 $50.83 281,264
2016-04-01 $52.90 $52.99 $52.02 $52.05 $50.63 462,544
2016-03-31 $52.57 $52.68 $52.38 $52.60 $51.17 255,347
2016-03-30 $52.48 $52.64 $52.20 $52.55 $51.12 486,803
2016-03-29 $53.71 $53.80 $52.75 $52.80 $51.36 370,159
2016-03-28 $53.44 $53.73 $53.44 $53.63 $52.17 206,624
2016-03-24 $53.85 $53.93 $53.56 $53.57 $52.11 532,639
2016-03-23 $53.26 $53.70 $53.23 $53.60 $52.14 263,411
2016-03-22 $53.63 $53.63 $53.03 $53.18 $51.73 298,618
2016-03-21 $53.60 $53.65 $53.27 $53.30 $51.85 426,409
2016-03-18 $53.43 $53.80 $53.39 $53.52 $52.06 497,641
2016-03-17 $53.73 $53.93 $53.49 $53.63 $52.17 489,593
2016-03-16 $54.20 $54.21 $53.45 $53.60 $52.14 519,107
2016-03-15 $54.26 $54.39 $54.01 $54.08 $52.61 257,391
2016-03-14 $54.33 $54.35 $53.92 $54.05 $52.58 459,537
2016-03-11 $54.49 $54.68 $54.15 $54.15 $52.68 632,435
2016-03-10 $54.82 $55.81 $54.47 $55.10 $53.60 1,088,015
2016-03-09 $55.13 $55.47 $55.01 $55.01 $53.51 857,377
2016-03-08 $55.33 $55.48 $54.83 $55.38 $53.87 1,014,162
2016-03-07 $54.85 $55.31 $54.56 $54.91 $53.42 791,342
2016-03-04 $54.53 $54.94 $54.24 $54.59 $53.10 1,050,645
2016-03-03 $54.58 $55.00 $54.56 $54.62 $53.13 658,813
2016-03-02 $54.64 $54.93 $54.50 $54.52 $53.04 639,314
2016-03-01 $55.84 $55.96 $54.51 $54.51 $53.03 2,112,724
2016-02-29 $55.88 $56.33 $55.48 $56.33 $54.80 527,587
2016-02-26 $55.36 $55.96 $55.33 $55.86 $54.34 783,898
2016-02-25 $56.23 $56.70 $55.77 $55.77 $54.25 797,794
2016-02-24 $57.49 $57.87 $56.26 $56.31 $54.78 955,538
2016-02-23 $56.29 $56.90 $56.13 $56.87 $55.32 760,848
2016-02-22 $56.33 $56.38 $55.89 $55.96 $54.44 696,716
2016-02-19 $57.27 $57.45 $56.71 $56.85 $55.30 576,357
2016-02-18 $56.26 $57.11 $56.20 $57.04 $55.49 712,957
2016-02-17 $57.27 $57.42 $56.33 $56.43 $54.89 838,559
2016-02-16 $58.21 $58.50 $57.75 $57.77 $56.20 839,537
2016-02-12 $59.22 $59.83 $58.99 $59.02 $57.41 738,817
2016-02-11 $60.61 $60.79 $59.49 $59.93 $58.30 1,489,002
2016-02-10 $59.37 $59.90 $58.62 $59.84 $58.21 950,584
2016-02-09 $60.71 $60.80 $59.20 $60.12 $58.48 1,706,840
2016-02-08 $60.11 $60.97 $59.66 $59.94 $58.31 2,399,343
2016-02-05 $57.24 $59.22 $57.22 $59.02 $57.41 1,481,358
2016-02-04 $57.22 $57.70 $56.58 $57.04 $55.49 2,945,703
2016-02-03 $56.36 $58.00 $56.36 $57.04 $55.49 1,795,374
2016-02-02 $55.80 $56.90 $55.80 $56.73 $55.19 723,357
2016-02-01 $55.96 $56.17 $55.33 $55.58 $54.07 456,238
2016-01-29 $56.85 $56.91 $55.68 $55.72 $54.20 861,863
2016-01-28 $56.76 $57.86 $56.72 $56.88 $55.33 887,002
2016-01-27 $56.64 $57.93 $56.39 $57.70 $56.13 896,063
2016-01-26 $56.60 $57.05 $56.08 $56.28 $54.75 578,934
2016-01-25 $56.12 $56.87 $55.88 $56.81 $55.26 488,213
2016-01-22 $56.51 $56.69 $55.97 $55.97 $54.45 1,117,515
2016-01-21 $57.49 $58.22 $56.81 $57.62 $56.05 2,063,338
2016-01-20 $58.44 $59.70 $57.11 $57.68 $56.11 2,206,228
2016-01-19 $56.88 $58.19 $56.80 $57.53 $55.96 1,118,695
2016-01-15 $57.82 $58.36 $57.09 $57.65 $56.08 1,155,002
2016-01-14 $56.91 $57.83 $55.43 $55.93 $54.41 1,093,639
2016-01-13 $55.01 $57.22 $54.89 $57.17 $55.61 1,186,104
2016-01-12 $55.37 $56.02 $54.95 $55.22 $53.72 610,749
2016-01-11 $55.67 $56.75 $55.50 $55.87 $54.35 894,503
2016-01-08 $55.21 $56.12 $54.87 $56.05 $54.52 933,756
2016-01-07 $55.08 $55.63 $54.40 $55.62 $54.11 1,246,167
2016-01-06 $54.31 $54.34 $53.63 $53.94 $52.47 465,318
2016-01-05 $53.03 $53.65 $53.00 $53.46 $52.00 226,372
2016-01-04 $53.36 $53.94 $53.30 $53.30 $51.85 355,111
2015-12-31 $51.75 $52.20 $51.67 $52.20 $50.78 217,986
2015-12-30 $51.20 $51.58 $51.15 $51.56 $50.16 251,142
2015-12-29 $51.59 $51.65 $51.01 $51.14 $49.75 383,553
2015-12-28 $52.07 $52.40 $51.94 $51.94 $50.52 230,700
2015-12-24 $51.90 $51.94 $51.78 $51.91 $50.50 200,998
2015-12-23 $52.02 $52.11 $51.87 $51.90 $50.49 191,981
2015-12-22 $52.34 $52.63 $52.22 $52.31 $50.89 244,751
2015-12-21 $52.72 $53.12 $52.64 $52.64 $51.20 309,133
2015-12-18 $52.42 $53.19 $52.28 $53.19 $51.74 285,798
2015-12-17 $51.24 $52.23 $51.24 $52.23 $50.81 328,151
2015-12-16 $51.92 $52.40 $51.39 $51.49 $50.08 383,254
2015-12-15 $52.12 $52.29 $51.80 $52.25 $50.83 356,304
2015-12-14 $52.86 $53.62 $52.54 $52.58 $51.15 738,946
2015-12-11 $52.40 $53.00 $52.25 $52.98 $51.54 559,703
2015-12-10 $51.91 $52.02 $51.45 $51.76 $50.35 155,528
2015-12-09 $51.48 $52.31 $51.19 $52.03 $50.61 502,931
2015-12-08 $51.80 $51.80 $51.08 $51.19 $49.80 187,588
2015-12-07 $51.00 $51.49 $50.98 $51.25 $49.85 273,388
2015-12-04 $52.10 $52.19 $50.94 $51.03 $49.64 429,895
2015-12-03 $51.25 $52.54 $51.17 $52.23 $50.81 569,339
2015-12-02 $51.02 $51.44 $50.81 $51.37 $49.97 345,377
2015-12-01 $51.38 $51.42 $51.05 $51.05 $49.66 234,844
2015-11-30 $51.29 $51.74 $51.29 $51.59 $50.19 182,683
2015-11-27 $51.40 $51.62 $51.35 $51.45 $50.05 158,798
2015-11-25 $51.53 $51.59 $51.44 $51.54 $50.14 139,463
2015-11-24 $51.88 $52.11 $51.46 $51.58 $50.18 302,863
2015-11-23 $51.35 $51.74 $51.18 $51.52 $50.12 281,396
2015-11-20 $51.48 $51.53 $51.35 $51.40 $50.00 470,158
2015-11-19 $51.77 $51.83 $51.51 $51.75 $50.34 142,799
2015-11-18 $52.60 $52.60 $51.73 $51.78 $50.37 245,707
2015-11-17 $52.72 $52.90 $52.44 $52.79 $51.35 284,077
2015-11-16 $53.67 $53.77 $52.82 $52.83 $51.39 315,838
2015-11-13 $52.76 $53.62 $52.74 $53.58 $52.12 468,252
2015-11-12 $52.30 $52.60 $52.03 $52.58 $51.15 586,770
2015-11-11 $51.84 $52.14 $51.62 $52.08 $50.66 239,340
2015-11-10 $52.16 $52.29 $51.95 $51.99 $50.57 356,090
2015-11-09 $51.51 $52.16 $51.46 $51.84 $50.43 315,023
2015-11-06 $51.47 $51.78 $51.28 $51.33 $49.93 295,227
2015-11-05 $51.15 $51.62 $51.07 $51.36 $49.96 166,592
2015-11-04 $51.05 $51.42 $51.04 $51.22 $49.83 272,461
2015-11-03 $51.53 $51.57 $51.05 $51.25 $49.85 396,847
2015-11-02 $51.84 $51.96 $51.36 $51.41 $50.01 353,718
2015-10-30 $51.75 $51.99 $51.67 $51.97 $50.56 331,639
2015-10-29 $51.91 $51.98 $51.70 $51.76 $50.35 269,881
2015-10-28 $52.07 $52.45 $51.70 $51.70 $50.29 571,538
2015-10-27 $52.34 $52.38 $52.06 $52.13 $50.71 413,643
2015-10-26 $52.33 $52.51 $52.14 $52.24 $50.82 541,419
2015-10-23 $52.31 $52.62 $52.06 $52.27 $50.85 976,392
2015-10-22 $54.43 $54.55 $53.74 $53.79 $52.33 490,149
2015-10-21 $54.28 $54.91 $54.23 $54.88 $53.39 229,974
2015-10-20 $54.41 $54.73 $54.28 $54.57 $53.08 196,168
2015-10-19 $54.71 $54.79 $54.25 $54.27 $52.79 239,172
2015-10-16 $54.70 $54.98 $54.58 $54.61 $53.12 286,193
2015-10-15 $55.60 $55.62 $54.84 $54.86 $53.37 515,799
2015-10-14 $55.69 $55.98 $55.41 $55.77 $54.25 368,478
2015-10-13 $55.62 $55.72 $55.08 $55.69 $54.17 164,645
2015-10-12 $55.37 $55.50 $55.22 $55.34 $53.83 89,633
2015-10-09 $55.65 $55.82 $55.37 $55.47 $53.96 614,793
2015-10-08 $56.15 $56.67 $55.63 $55.73 $54.21 766,940
2015-10-07 $55.93 $56.63 $55.82 $55.96 $54.44 338,958
2015-10-06 $56.15 $56.70 $55.96 $56.28 $54.75 379,343
2015-10-05 $56.38 $56.52 $55.87 $56.01 $54.49 2,017,049
2015-10-02 $58.66 $58.81 $56.82 $56.82 $55.27 774,712
2015-10-01 $58.00 $58.76 $57.85 $57.85 $56.27 525,991
2015-09-30 $58.62 $58.85 $58.03 $58.12 $56.54 503,561
2015-09-29 $59.03 $59.89 $58.41 $59.45 $57.83 585,511
2015-09-28 $57.79 $59.33 $57.78 $59.17 $57.56 607,953
2015-09-25 $56.38 $57.85 $56.37 $57.52 $55.95 530,718
2015-09-24 $57.42 $57.87 $56.84 $57.03 $55.48 665,976
2015-09-23 $56.71 $57.12 $56.59 $56.87 $55.32 366,942
2015-09-22 $56.90 $57.38 $56.72 $56.87 $55.32 417,096
2015-09-21 $55.90 $56.55 $55.60 $56.05 $54.52 598,347
2015-09-18 $56.30 $56.32 $55.58 $56.24 $54.71 541,602
2015-09-17 $55.53 $55.67 $54.62 $55.43 $53.92 549,141
2015-09-16 $55.77 $55.95 $55.42 $55.49 $53.98 233,807
2015-09-15 $56.32 $56.51 $55.60 $55.79 $54.27 507,990
2015-09-14 $56.09 $56.66 $56.05 $56.47 $54.93 216,656
2015-09-11 $56.87 $57.00 $56.31 $56.32 $54.79 475,356
2015-09-10 $57.31 $57.31 $56.22 $56.63 $55.09 422,206
2015-09-09 $55.88 $57.35 $55.88 $57.21 $55.65 625,417
2015-09-08 $57.09 $57.34 $56.50 $56.55 $55.01 1,173,055
2015-09-04 $58.35 $58.54 $57.88 $58.28 $56.69 733,956
2015-09-03 $57.03 $57.70 $56.67 $57.53 $55.96 723,143
2015-09-02 $57.91 $58.53 $57.27 $57.28 $55.72 558,865

ProShares Short QQQ (PSQ) News Headlines

Recent ProShares Short QQQ (PSQ) News
Similar Companies to ProShares Short QQQ (PSQ) 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.