PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) Exchange: NYSE ARCA

Data as of April 25, 2024

$24.76 ($0.00) 0.00%

PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares - Daily Information
Click for more stock information on PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares.
Daily Information Data
Date April 25, 2024
Open $24.87
Previous Close $24.76
High $24.87
Low $24.74
Adjusted Open $24.87
Previous Adjusted Close $24.76
Adjusted High $24.87
Adjusted Low $24.74

About PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST)

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 ICE Data Indices, LLC (“IDI”). The Index includes publicly-issued U.S. Treasury securities that have a remaining maturity of greater than or equal to seven years and less than or equal to ten years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT7.” 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 debt in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.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 a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST)

Date Open High Low Close Adj.Close Volume
2024-04-22 $24.87 $24.87 $24.74 $24.76 $24.76 263,071
2024-04-19 $24.69 $24.79 $24.68 $24.76 $24.76 11,958
2024-04-18 $24.68 $24.87 $24.68 $24.82 $24.82 86,599
2024-04-17 $24.75 $24.82 $24.59 $24.62 $24.62 14,468
2024-04-16 $24.95 $25.01 $24.83 $24.92 $24.92 260,789
2024-04-15 $24.73 $24.90 $24.73 $24.73 $24.73 12,100
2024-04-12 $24.34 $24.37 $24.26 $24.37 $24.37 11,162
2024-04-11 $24.43 $25.00 $24.43 $24.60 $24.60 15,506
2024-04-10 $24.33 $24.59 $24.31 $24.50 $24.50 11,127
2024-04-09 $23.91 $23.91 $23.83 $23.85 $23.85 4,669
2024-04-08 $24.04 $24.10 $24.00 $24.05 $24.05 4,084
2024-04-05 $23.87 $23.90 $23.74 $23.90 $23.90 54,701
2024-04-04 $23.65 $23.79 $23.59 $23.59 $23.59 187,902
2024-04-03 $23.98 $24.01 $23.74 $23.74 $23.74 7,177
2024-04-02 $23.91 $23.93 $23.75 $23.77 $23.77 8,874
2024-04-01 $23.58 $23.70 $23.47 $23.70 $23.70 24,453
2024-03-28 $23.27 $23.31 $23.18 $23.20 $23.20 6,006
2024-03-27 $23.30 $23.33 $23.20 $23.21 $23.21 98,751
2024-03-26 $23.45 $23.45 $23.34 $23.34 $23.34 3,662
2024-03-25 $23.33 $23.43 $23.33 $23.40 $23.40 13,134
2024-03-22 $23.25 $23.29 $23.25 $23.28 $23.28 31,715
2024-03-21 $23.41 $23.51 $23.39 $23.49 $23.49 67,673
2024-03-20 $23.55 $23.56 $23.40 $23.48 $23.48 10,364
2024-03-19 $23.78 $23.80 $23.65 $23.74 $23.57 8,940
2024-03-18 $23.82 $23.90 $23.80 $23.86 $23.69 35,899
2024-03-15 $23.78 $23.83 $23.75 $23.81 $23.64 87,488
2024-03-14 $23.55 $23.72 $23.55 $23.71 $23.55 6,587
2024-03-13 $23.32 $23.36 $23.29 $23.35 $23.19 6,192
2024-03-12 $23.16 $23.27 $23.16 $23.23 $23.07 10,143
2024-03-11 $22.97 $23.07 $22.97 $23.04 $22.88 10,067
2024-03-08 $22.92 $22.98 $22.90 $22.97 $22.81 19,125
2024-03-07 $22.96 $23.09 $22.96 $22.99 $22.83 59,415
2024-03-06 $23.05 $23.07 $22.96 $23.03 $22.87 39,630
2024-03-05 $23.20 $23.23 $23.08 $23.14 $22.98 25,252
2024-03-04 $23.47 $23.47 $23.41 $23.43 $23.27 17,961
2024-03-01 $23.57 $23.65 $23.29 $23.30 $23.14 29,557
2024-02-29 $23.58 $23.58 $23.47 $23.54 $23.38 23,899
2024-02-28 $23.71 $23.72 $23.59 $23.59 $23.43 32,404
2024-02-27 $23.69 $23.77 $23.66 $23.74 $23.58 25,124
2024-02-26 $23.59 $23.81 $23.58 $23.65 $23.49 129,615
2024-02-23 $23.71 $23.71 $23.55 $23.55 $23.38 36,515
2024-02-22 $23.78 $23.83 $23.68 $23.78 $23.61 72,950
2024-02-21 $23.57 $23.75 $23.57 $23.74 $23.58 18,817
2024-02-20 $23.55 $23.59 $23.50 $23.58 $23.42 40,869
2024-02-16 $23.73 $23.74 $23.63 $23.66 $23.50 66,519
2024-02-15 $23.35 $23.49 $23.31 $23.44 $23.28 68,346
2024-02-14 $23.67 $23.67 $23.48 $23.53 $23.37 5,073
2024-02-13 $23.53 $23.72 $23.53 $23.72 $23.56 27,299
2024-02-12 $23.24 $23.27 $23.17 $23.17 $23.01 23,929
2024-02-09 $23.24 $23.26 $23.19 $23.22 $23.06 24,226
2024-02-08 $23.11 $23.17 $23.02 $23.14 $22.98 171,114
2024-02-07 $22.96 $22.97 $22.80 $22.94 $22.78 12,405
2024-02-06 $23.01 $23.02 $22.83 $22.85 $22.69 10,844
2024-02-05 $22.98 $23.15 $22.98 $23.11 $22.94 24,569
2024-02-02 $22.57 $22.73 $22.51 $22.65 $22.65 23,062
2024-02-01 $22.18 $22.20 $21.95 $22.09 $22.09 39,014
2024-01-31 $22.49 $22.55 $22.32 $22.32 $22.32 38,100
2024-01-30 $22.68 $22.86 $22.67 $22.72 $22.72 9,878
2024-01-29 $22.90 $22.90 $22.72 $22.76 $22.76 73,412
2024-01-26 $22.97 $23.06 $22.97 $23.02 $23.02 34,271
2024-01-25 $22.96 $23.00 $22.94 $22.95 $22.95 165,631
2024-01-24 $22.81 $23.12 $22.81 $23.12 $23.12 17,748
2024-01-23 $22.95 $23.01 $22.95 $22.96 $22.96 17,243
2024-01-22 $22.81 $22.88 $22.78 $22.85 $22.85 14,440
2024-01-19 $23.07 $23.12 $22.99 $23.00 $23.00 18,439
2024-01-18 $22.88 $23.00 $22.88 $22.98 $22.98 121,367
2024-01-17 $22.82 $22.91 $22.78 $22.85 $22.85 101,560
2024-01-16 $22.69 $22.73 $22.47 $22.69 $22.69 18,497
2024-01-12 $22.31 $22.41 $22.20 $22.32 $22.32 30,465
2024-01-11 $22.56 $22.66 $22.41 $22.43 $22.43 146,483
2024-01-10 $22.51 $22.66 $22.51 $22.66 $22.66 10,423
2024-01-09 $22.62 $22.62 $22.52 $22.57 $22.57 8,248
2024-01-08 $22.48 $22.56 $22.41 $22.55 $22.55 6,910
2024-01-05 $22.68 $22.70 $22.36 $22.68 $22.68 139,213
2024-01-04 $22.50 $22.55 $22.46 $22.51 $22.51 42,644
2024-01-03 $22.48 $22.52 $22.21 $22.21 $22.21 69,468
2024-01-02 $22.45 $22.45 $21.85 $22.30 $22.30 76,335
2023-12-29 $22.16 $22.16 $22.05 $22.16 $22.16 35,743
2023-12-28 $21.95 $22.06 $21.89 $22.03 $22.03 156,917
2023-12-27 $21.91 $21.91 $21.81 $21.83 $21.83 9,296
2023-12-26 $22.20 $22.21 $22.13 $22.16 $22.16 14,830
2023-12-22 $22.08 $22.18 $22.01 $22.06 $22.06 36,453
2023-12-21 $21.97 $22.19 $21.97 $22.17 $22.17 13,685
2023-12-20 $22.16 $22.17 $22.03 $22.03 $22.03 3,566
2023-12-19 $22.50 $22.55 $22.45 $22.55 $22.25 2,855
2023-12-18 $22.80 $22.80 $22.60 $22.65 $22.36 6,533
2023-12-15 $22.54 $22.55 $22.45 $22.50 $22.20 24,482
2023-12-14 $22.59 $22.64 $22.36 $22.41 $22.12 29,937
2023-12-13 $23.38 $23.39 $22.75 $22.81 $22.51 98,943
2023-12-12 $23.62 $23.62 $23.46 $23.51 $23.20 12,282
2023-12-11 $23.71 $23.78 $23.59 $23.63 $23.32 10,924
2023-12-08 $23.60 $23.66 $23.54 $23.60 $23.60 14,823
2023-12-07 $23.31 $23.33 $23.15 $23.30 $23.30 93,406
2023-12-06 $23.28 $23.32 $23.18 $23.20 $23.20 7,654
2023-12-05 $23.52 $23.52 $23.34 $23.37 $23.37 18,578
2023-12-04 $23.70 $23.80 $23.68 $23.72 $23.72 4,022
2023-12-01 $23.97 $23.97 $23.48 $23.51 $23.51 31,324
2023-11-30 $23.89 $24.05 $23.81 $23.95 $23.95 90,636
2023-11-29 $23.77 $23.81 $23.67 $23.69 $23.69 17,631
2023-11-28 $24.21 $24.23 $23.94 $23.95 $23.95 13,313
2023-11-27 $24.36 $24.39 $24.05 $24.05 $24.05 43,124
2023-11-24 $24.47 $24.50 $24.43 $24.48 $24.48 15,966
2023-11-22 $24.13 $24.34 $24.00 $24.24 $24.24 59,341
2023-11-21 $24.20 $24.27 $24.15 $24.21 $24.21 20,083
2023-11-20 $24.41 $24.42 $24.24 $24.25 $24.25 10,408
2023-11-17 $24.27 $24.39 $24.25 $24.31 $24.31 28,395
2023-11-16 $24.41 $24.41 $24.25 $24.34 $24.34 81,636
2023-11-15 $24.53 $24.71 $24.53 $24.67 $24.67 30,935
2023-11-14 $24.34 $24.40 $24.26 $24.30 $24.30 72,199
2023-11-13 $25.22 $25.25 $25.04 $25.04 $25.04 5,784
2023-11-10 $24.83 $25.03 $24.83 $24.95 $24.95 43,319
2023-11-09 $24.63 $25.09 $24.63 $25.05 $25.05 31,756
2023-11-08 $24.61 $24.68 $24.43 $24.55 $24.55 23,656
2023-11-07 $24.84 $24.84 $24.66 $24.72 $24.72 11,291
2023-11-06 $24.91 $25.05 $24.90 $25.00 $25.00 155,531
2023-11-03 $24.49 $24.70 $24.39 $24.70 $24.70 99,325
2023-11-02 $25.01 $25.17 $24.94 $25.09 $25.09 121,723
2023-11-01 $25.84 $25.84 $25.35 $25.37 $25.37 83,183
2023-10-31 $25.82 $25.96 $25.74 $25.96 $25.96 53,827
2023-10-30 $25.96 $26.02 $25.80 $25.86 $25.86 61,950
2023-10-27 $25.73 $25.85 $25.61 $25.61 $25.61 66,918
2023-10-26 $26.08 $26.08 $25.72 $25.73 $25.73 79,535
2023-10-25 $25.92 $26.17 $25.90 $26.11 $26.11 50,085
2023-10-24 $25.77 $25.90 $25.63 $25.64 $25.64 38,642
2023-10-23 $26.11 $26.21 $25.67 $25.72 $25.72 46,992
2023-10-20 $26.06 $26.06 $25.86 $25.94 $25.94 37,714
2023-10-19 $26.17 $26.25 $25.98 $26.23 $26.23 299,445
2023-10-18 $25.85 $26.02 $25.77 $25.95 $25.95 52,755
2023-10-17 $25.66 $25.75 $25.59 $25.69 $25.69 87,876
2023-10-16 $25.18 $25.24 $25.16 $25.18 $25.18 21,603
2023-10-13 $24.84 $24.96 $24.82 $24.96 $24.96 107,994
2023-10-12 $24.89 $25.25 $24.83 $25.22 $25.22 98,381
2023-10-11 $24.77 $24.88 $24.68 $24.69 $24.69 52,941
2023-10-10 $25.03 $25.14 $24.79 $25.00 $25.00 12,677
2023-10-09 $25.11 $25.43 $23.11 $24.87 $24.87 91,748
2023-10-06 $25.71 $25.71 $25.34 $25.50 $25.50 28,176
2023-10-05 $25.16 $25.29 $25.15 $25.20 $25.20 147,918
2023-10-04 $25.38 $25.89 $24.65 $25.28 $25.28 40,225
2023-10-03 $25.28 $25.60 $25.18 $25.57 $25.57 47,555
2023-10-02 $25.07 $25.19 $24.96 $25.15 $25.15 87,071
2023-09-29 $24.54 $24.79 $24.51 $24.71 $24.71 31,727
2023-09-28 $24.98 $25.22 $24.63 $24.75 $24.75 224,287
2023-09-27 $24.51 $24.98 $24.51 $24.87 $24.87 28,624
2023-09-26 $24.53 $24.67 $24.49 $24.63 $24.63 14,248
2023-09-25 $24.54 $24.61 $24.48 $24.59 $24.59 48,466
2023-09-22 $24.36 $24.38 $24.17 $24.21 $24.21 8,300
2023-09-21 $24.37 $24.42 $24.30 $24.41 $24.41 145,992
2023-09-20 $23.86 $24.04 $23.80 $24.02 $24.02 56,793
2023-09-19 $24.10 $24.21 $23.27 $24.19 $23.98 22,508
2023-09-18 $24.09 $24.09 $23.98 $23.99 $23.78 32,556
2023-09-15 $24.00 $24.06 $23.96 $24.01 $23.80 60,603
2023-09-14 $23.74 $23.91 $23.70 $23.90 $23.69 284,349
2023-09-13 $23.89 $23.89 $23.70 $23.76 $23.56 22,012
2023-09-12 $23.84 $23.90 $23.81 $23.81 $23.60 4,159
2023-09-11 $23.87 $23.91 $22.43 $23.87 $23.66 50,800
2023-09-08 $23.66 $23.78 $23.59 $23.77 $23.56 82,296
2023-09-07 $23.82 $23.87 $23.76 $23.77 $23.56 178,278
2023-09-06 $23.71 $23.93 $23.70 $23.92 $23.71 51,548
2023-09-05 $23.64 $23.79 $23.62 $23.77 $23.56 107,070
2023-09-01 $23.17 $23.53 $23.17 $23.53 $23.33 84,976
2023-08-31 $23.24 $23.26 $23.13 $23.20 $23.00 292,625
2023-08-30 $23.17 $23.28 $23.17 $23.26 $23.06 26,403
2023-08-29 $23.67 $23.67 $23.22 $23.22 $23.02 77,904
2023-08-28 $23.58 $23.68 $23.55 $23.58 $23.37 44,507
2023-08-25 $23.71 $23.88 $23.56 $23.68 $23.48 83,992
2023-08-24 $23.61 $23.67 $23.50 $23.65 $23.44 50,973
2023-08-23 $23.70 $23.70 $23.47 $23.47 $23.27 16,230
2023-08-22 $24.04 $24.08 $23.93 $23.99 $23.78 17,718
2023-08-21 $23.86 $24.04 $23.86 $23.99 $23.78 52,888
2023-08-18 $23.72 $23.75 $23.57 $23.67 $23.47 65,767
2023-08-17 $23.77 $23.94 $23.74 $23.80 $23.59 36,424
2023-08-16 $23.55 $23.75 $23.49 $23.74 $23.53 23,739
2023-08-15 $23.52 $23.56 $23.36 $23.55 $23.34 30,451
2023-08-14 $23.45 $23.55 $23.31 $23.45 $23.25 117,111
2023-08-11 $23.30 $23.36 $23.15 $23.36 $23.16 47,634
2023-08-10 $22.75 $23.09 $22.67 $23.05 $22.85 73,092
2023-08-09 $22.77 $22.77 $22.70 $22.75 $22.55 19,118
2023-08-08 $22.77 $22.79 $22.27 $22.77 $22.58 21,156
2023-08-07 $22.94 $23.02 $22.92 $22.97 $22.78 41,755
2023-08-04 $23.22 $23.22 $22.84 $22.86 $22.66 13,827
2023-08-03 $23.32 $23.38 $23.25 $23.36 $23.36 46,881
2023-08-02 $23.03 $23.17 $22.97 $22.99 $22.99 23,422
2023-08-01 $22.83 $22.95 $22.77 $22.88 $22.88 25,047
2023-07-31 $22.68 $22.68 $22.53 $22.61 $22.61 69,077
2023-07-28 $22.69 $22.73 $22.60 $22.62 $22.62 31,782
2023-07-27 $22.45 $22.84 $22.08 $22.79 $22.79 48,385
2023-07-26 $22.36 $22.45 $22.29 $22.31 $22.31 10,005
2023-07-25 $22.52 $22.53 $22.42 $22.45 $22.45 14,066
2023-07-24 $22.16 $22.35 $22.11 $22.35 $22.35 83,435
2023-07-21 $22.15 $22.23 $22.13 $22.22 $22.22 38,286
2023-07-20 $22.10 $22.33 $22.10 $22.24 $22.24 38,955
2023-07-19 $21.97 $22.04 $21.87 $21.87 $21.87 16,942
2023-07-18 $21.94 $22.05 $21.89 $22.04 $22.04 13,937
2023-07-17 $22.09 $22.17 $22.03 $22.06 $22.06 55,118
2023-07-14 $21.99 $22.14 $21.96 $22.13 $22.13 46,231
2023-07-13 $22.05 $22.10 $21.88 $21.90 $21.90 33,853
2023-07-12 $22.40 $22.45 $22.21 $22.27 $22.27 63,828
2023-07-11 $22.69 $22.76 $22.25 $22.76 $22.76 56,702
2023-07-10 $22.93 $22.93 $22.69 $22.76 $22.76 202,221
2023-07-07 $22.97 $23.01 $22.82 $22.99 $22.99 67,212
2023-07-06 $22.89 $23.07 $22.87 $22.94 $22.94 65,503
2023-07-05 $22.37 $22.61 $22.35 $22.56 $22.56 73,354
2023-07-03 $22.14 $22.30 $22.04 $22.28 $22.28 31,658
2023-06-30 $22.22 $22.25 $22.10 $22.14 $22.14 92,336
2023-06-29 $22.14 $22.25 $22.14 $22.21 $22.21 36,917
2023-06-28 $21.84 $21.93 $21.74 $21.76 $21.76 20,243
2023-06-27 $21.77 $21.94 $21.69 $21.92 $21.92 33,142
2023-06-26 $21.76 $21.81 $21.72 $21.76 $21.76 27,078
2023-06-23 $21.67 $21.89 $21.67 $21.83 $21.83 150,496
2023-06-22 $21.90 $22.03 $21.82 $22.02 $22.02 87,185
2023-06-21 $21.90 $21.97 $21.72 $21.75 $21.75 32,151
2023-06-20 $22.01 $22.01 $21.87 $21.95 $21.95 94,961
2023-06-16 $22.09 $22.19 $22.01 $22.07 $22.07 86,932
2023-06-15 $21.95 $22.02 $21.86 $21.88 $21.88 107,950
2023-06-14 $22.16 $22.38 $22.09 $22.20 $22.20 50,541
2023-06-13 $21.88 $22.32 $21.86 $22.28 $22.28 40,933
2023-06-12 $21.96 $22.13 $21.94 $21.94 $21.94 66,866
2023-06-09 $22.01 $22.08 $21.95 $22.00 $22.00 47,984
2023-06-08 $22.06 $22.07 $21.83 $21.84 $21.84 56,967
2023-06-07 $21.87 $22.15 $21.84 $22.13 $22.13 19,762
2023-06-06 $21.79 $21.92 $21.78 $21.78 $21.78 54,526
2023-06-05 $21.97 $21.97 $21.69 $21.80 $21.80 90,192
2023-06-02 $21.50 $21.81 $21.50 $21.78 $21.78 95,430
2023-06-01 $21.40 $21.48 $21.33 $21.43 $21.43 30,257
2023-05-31 $21.67 $21.72 $21.47 $21.56 $21.56 69,359
2023-05-30 $21.89 $21.93 $21.68 $21.68 $21.68 90,219
2023-05-26 $22.17 $22.26 $22.04 $22.07 $22.07 91,553
2023-05-25 $21.89 $22.12 $21.87 $22.09 $22.09 65,344
2023-05-24 $21.66 $21.82 $21.62 $21.81 $21.81 33,605
2023-05-23 $21.82 $21.84 $21.64 $21.69 $21.69 44,140
2023-05-22 $21.62 $21.75 $21.56 $21.75 $21.75 69,346
2023-05-19 $21.64 $21.72 $21.45 $21.65 $21.65 100,066
2023-05-18 $21.37 $21.48 $21.37 $21.48 $21.48 49,807
2023-05-17 $21.10 $21.24 $21.09 $21.21 $21.21 86,300
2023-05-16 $21.05 $21.18 $21.05 $21.06 $21.06 24,532
2023-05-15 $20.95 $20.97 $20.93 $20.93 $20.93 44,844
2023-05-12 $20.58 $20.82 $20.57 $20.81 $20.81 56,777
2023-05-11 $20.45 $20.59 $20.42 $20.54 $20.54 69,012
2023-05-10 $20.82 $20.82 $20.67 $20.70 $20.70 111,935
2023-05-09 $20.94 $21.01 $20.94 $21.01 $21.01 8,993
2023-05-08 $20.95 $20.96 $20.87 $20.94 $20.94 62,826
2023-05-05 $20.70 $20.76 $20.68 $20.69 $20.69 45,152
2023-05-04 $20.53 $20.55 $20.22 $20.44 $20.44 43,927
2023-05-03 $20.57 $20.65 $20.44 $20.44 $20.44 53,333
2023-05-02 $21.12 $21.12 $20.69 $20.69 $20.69 147,657
2023-05-01 $20.91 $21.27 $20.90 $21.24 $21.24 43,443
2023-04-28 $20.80 $20.87 $20.72 $20.75 $20.75 36,934
2023-04-27 $20.93 $21.08 $20.92 $21.04 $21.04 39,831
2023-04-26 $20.58 $20.81 $20.57 $20.78 $20.78 26,745
2023-04-25 $20.78 $20.78 $20.58 $20.59 $20.59 69,702
2023-04-24 $21.09 $21.11 $20.99 $21.01 $21.01 48,600
2023-04-21 $21.01 $21.22 $20.97 $21.21 $21.21 76,001
2023-04-20 $21.10 $21.12 $21.05 $21.10 $21.10 63,249
2023-04-19 $21.34 $21.42 $21.31 $21.31 $21.31 21,961
2023-04-18 $21.29 $21.29 $21.13 $21.23 $21.23 58,444
2023-04-17 $21.18 $21.30 $21.16 $21.27 $21.27 100,975
2023-04-14 $20.97 $21.05 $20.93 $21.01 $21.01 76,201
2023-04-13 $20.58 $20.80 $20.54 $20.80 $20.80 40,263
2023-04-12 $20.56 $20.83 $20.54 $20.65 $20.65 153,688
2023-04-11 $20.70 $20.85 $20.70 $20.76 $20.76 53,329
2023-04-10 $20.65 $20.77 $20.64 $20.74 $20.74 73,481
2023-04-06 $20.32 $20.35 $20.22 $20.35 $20.35 170,427
2023-04-05 $20.34 $20.38 $20.20 $20.32 $20.32 92,046
2023-04-04 $20.92 $20.92 $20.45 $20.49 $20.49 78,161
2023-04-03 $20.98 $21.02 $20.66 $20.73 $20.73 70,674
2023-03-31 $21.10 $21.14 $20.76 $20.93 $20.93 108,457
2023-03-30 $21.26 $21.27 $21.12 $21.15 $21.15 59,812
2023-03-29 $21.30 $21.30 $21.13 $21.20 $21.20 66,312
2023-03-28 $21.16 $21.21 $21.06 $21.13 $21.13 103,981
2023-03-27 $20.97 $21.09 $20.89 $21.06 $21.06 49,487
2023-03-24 $20.33 $20.61 $20.28 $20.55 $20.55 167,662
2023-03-23 $20.85 $20.92 $20.53 $20.57 $20.57 125,545
2023-03-22 $21.42 $21.45 $20.76 $20.80 $20.80 133,257
2023-03-21 $21.39 $21.52 $21.29 $21.49 $21.36 114,790
2023-03-20 $20.86 $21.19 $20.86 $21.13 $21.00 73,301
2023-03-17 $21.08 $21.11 $20.75 $20.91 $20.79 167,178
2023-03-16 $20.90 $21.46 $20.72 $21.44 $21.31 135,735
2023-03-15 $20.94 $21.26 $20.71 $21.05 $20.92 298,092
2023-03-14 $21.48 $21.73 $21.41 $21.67 $21.54 205,518
2023-03-13 $21.02 $21.38 $20.85 $21.21 $21.08 276,116
2023-03-10 $22.01 $22.05 $21.72 $21.75 $21.62 152,202
2023-03-09 $22.77 $22.80 $22.50 $22.59 $22.45 70,393
2023-03-08 $22.65 $22.89 $22.58 $22.83 $22.69 72,403
2023-03-07 $22.78 $22.92 $22.64 $22.82 $22.68 46,242
2023-03-06 $22.63 $22.85 $22.63 $22.81 $22.67 74,844
2023-03-03 $22.85 $22.98 $22.74 $22.75 $22.75 70,069
2023-03-02 $23.13 $23.19 $23.05 $23.08 $23.08 138,296
2023-03-01 $22.70 $22.90 $22.69 $22.87 $22.87 82,358
2023-02-28 $22.72 $22.78 $22.53 $22.53 $22.53 31,813
2023-02-27 $22.55 $22.64 $22.54 $22.57 $22.57 48,346
2023-02-24 $22.72 $22.80 $22.48 $22.70 $22.70 105,956
2023-02-23 $22.58 $22.60 $22.38 $22.42 $22.42 111,280
2023-02-22 $22.53 $22.60 $22.46 $22.59 $22.59 59,959
2023-02-21 $22.48 $22.65 $22.45 $22.65 $22.65 103,255
2023-02-17 $22.38 $22.39 $22.13 $22.13 $22.13 62,729
2023-02-16 $22.25 $22.34 $22.16 $22.27 $22.27 53,656
2023-02-15 $22.05 $22.18 $21.98 $22.12 $22.12 48,719
2023-02-14 $21.89 $22.09 $21.88 $21.97 $21.97 44,893
2023-02-13 $21.87 $21.87 $21.75 $21.76 $21.76 33,488
2023-02-10 $21.67 $21.89 $21.67 $21.87 $21.87 29,387
2023-02-09 $21.35 $21.66 $21.35 $21.66 $21.66 139,280
2023-02-08 $21.57 $21.64 $21.45 $21.46 $21.46 48,827
2023-02-07 $21.54 $21.62 $21.33 $21.60 $21.60 95,635
2023-02-06 $21.39 $21.51 $21.38 $21.51 $21.51 89,024
2023-02-03 $21.01 $21.15 $20.95 $21.09 $21.09 153,987
2023-02-02 $20.51 $20.67 $20.44 $20.64 $20.64 87,655
2023-02-01 $20.92 $21.00 $20.61 $20.64 $20.64 17,464
2023-01-31 $20.97 $21.11 $20.94 $20.94 $20.94 18,940
2023-01-30 $21.13 $21.15 $21.08 $21.14 $21.14 11,974
2023-01-27 $21.09 $21.10 $21.00 $21.02 $21.02 12,102
2023-01-26 $20.86 $20.96 $20.82 $20.93 $20.93 50,313
2023-01-25 $20.77 $20.89 $20.68 $20.76 $20.76 75,967
2023-01-24 $20.97 $21.14 $20.80 $20.80 $20.80 78,923
2023-01-23 $21.03 $21.05 $20.92 $21.01 $21.01 68,152
2023-01-20 $20.83 $20.94 $20.81 $20.88 $20.88 40,264
2023-01-19 $20.62 $20.68 $20.57 $20.62 $20.62 58,746
2023-01-18 $20.58 $20.70 $20.52 $20.52 $20.52 82,270
2023-01-17 $21.07 $21.12 $20.96 $21.08 $21.08 76,866
2023-01-13 $20.81 $21.00 $20.74 $20.93 $20.93 51,516
2023-01-12 $20.93 $21.15 $20.73 $20.73 $20.73 114,868
2023-01-11 $21.20 $21.23 $20.88 $21.06 $21.06 49,981
2023-01-10 $21.24 $21.38 $21.21 $21.33 $21.33 29,758
2023-01-09 $21.23 $21.26 $21.01 $21.06 $21.06 89,136
2023-01-06 $21.69 $21.75 $21.15 $21.19 $21.19 148,166
2023-01-05 $21.93 $21.95 $21.69 $21.73 $21.73 35,528
2023-01-04 $21.64 $21.78 $21.59 $21.67 $21.67 57,294
2023-01-03 $21.76 $22.05 $21.76 $21.98 $21.98 201,921
2022-12-30 $22.26 $22.36 $22.10 $22.28 $22.28 87,873
2022-12-29 $22.20 $22.23 $22.10 $22.10 $22.10 28,868
2022-12-28 $22.14 $22.31 $22.12 $22.28 $22.28 34,650
2022-12-27 $22.07 $22.21 $21.99 $22.18 $22.18 37,955
2022-12-23 $21.82 $21.85 $21.75 $21.84 $21.84 139,420
2022-12-22 $21.61 $21.64 $21.50 $21.61 $21.61 69,501
2022-12-21 $21.46 $21.64 $21.45 $21.59 $21.59 44,766
2022-12-20 $21.65 $21.69 $21.56 $21.66 $21.66 42,172
2022-12-19 $21.22 $21.36 $21.22 $21.28 $21.28 76,896
2022-12-16 $21.16 $21.19 $20.90 $20.98 $20.98 47,891
2022-12-15 $20.87 $20.97 $20.81 $20.86 $20.86 50,894
2022-12-14 $21.03 $21.22 $20.88 $20.94 $20.94 102,358
2022-12-13 $20.79 $21.09 $20.76 $21.04 $21.04 55,077
2022-12-12 $21.16 $21.51 $21.14 $21.40 $21.40 32,979
2022-12-09 $21.15 $21.33 $21.15 $21.33 $21.33 43,917
2022-12-08 $21.05 $21.09 $20.95 $21.02 $21.02 8,934
2022-12-07 $20.99 $20.99 $20.75 $20.79 $20.79 54,742
2022-12-06 $21.30 $21.33 $21.09 $21.15 $21.15 52,700
2022-12-05 $21.22 $21.42 $21.22 $21.38 $21.38 128,913
2022-12-02 $21.28 $21.41 $20.95 $20.95 $20.95 147,965
2022-12-01 $21.41 $21.42 $20.99 $21.02 $21.02 277,438
2022-11-30 $21.98 $22.02 $21.52 $21.52 $21.52 119,039
2022-11-29 $21.86 $21.92 $21.75 $21.87 $21.87 26,089
2022-11-28 $21.67 $21.74 $21.62 $21.68 $21.68 36,173
2022-11-25 $21.80 $21.82 $21.71 $21.71 $21.71 93,860
2022-11-23 $21.86 $21.86 $21.68 $21.70 $21.70 103,391
2022-11-22 $21.98 $21.98 $21.86 $21.90 $21.90 52,251
2022-11-21 $21.94 $22.14 $21.92 $22.13 $22.13 42,478
2022-11-18 $21.96 $22.14 $21.96 $22.10 $22.10 161,123
2022-11-17 $21.95 $22.02 $21.90 $21.98 $21.98 110,533
2022-11-16 $21.77 $21.87 $21.35 $21.67 $21.67 100,508
2022-11-15 $22.08 $22.20 $21.96 $21.97 $21.97 98,851
2022-11-14 $22.24 $22.39 $22.24 $22.29 $22.29 43,347
2022-11-11 $22.27 $22.36 $22.11 $22.13 $22.13 70,845
2022-11-10 $22.44 $22.45 $22.08 $22.14 $22.14 494,959
2022-11-09 $23.31 $23.35 $23.09 $23.10 $23.10 126,463
2022-11-08 $23.47 $23.47 $23.22 $23.29 $23.29 26,966
2022-11-07 $23.37 $23.55 $23.33 $23.55 $23.55 44,926
2022-11-04 $23.29 $23.40 $23.15 $23.39 $23.39 113,108
2022-11-03 $23.50 $23.50 $23.21 $23.30 $23.30 67,477
2022-11-02 $22.94 $23.15 $22.65 $23.11 $23.11 120,304
2022-11-01 $22.60 $23.02 $22.59 $22.98 $22.98 80,445
2022-10-31 $22.97 $23.14 $22.89 $22.97 $22.97 85,742
2022-10-28 $22.80 $22.85 $22.60 $22.73 $22.73 209,442
2022-10-27 $22.68 $22.82 $22.49 $22.53 $22.53 77,003
2022-10-26 $22.94 $22.94 $22.77 $22.85 $22.85 82,097
2022-10-25 $23.14 $23.17 $22.94 $23.08 $23.08 217,534
2022-10-24 $23.61 $23.80 $23.47 $23.66 $23.66 46,170
2022-10-21 $23.87 $23.91 $23.50 $23.61 $23.61 133,832
2022-10-20 $23.47 $23.72 $23.35 $23.72 $23.72 76,354
2022-10-19 $23.21 $23.36 $23.12 $23.35 $23.35 125,997
2022-10-18 $22.84 $23.07 $22.79 $22.88 $22.88 35,452
2022-10-17 $22.67 $23.00 $22.62 $22.99 $22.99 56,842
2022-10-14 $22.50 $23.02 $22.50 $22.90 $22.90 212,854
2022-10-13 $23.10 $23.17 $22.56 $22.74 $22.74 168,283
2022-10-12 $22.76 $22.78 $22.53 $22.54 $22.54 65,889
2022-10-11 $22.67 $22.81 $22.45 $22.70 $22.70 354,888
2022-10-10 $22.58 $23.00 $22.58 $22.81 $22.81 83,172
2022-10-07 $22.57 $22.62 $22.45 $22.51 $22.51 40,365
2022-10-06 $22.13 $22.37 $22.11 $22.31 $22.31 90,009
2022-10-05 $21.94 $22.16 $21.91 $22.07 $22.07 70,634
2022-10-04 $21.56 $21.72 $21.41 $21.66 $21.66 214,398
2022-10-03 $21.83 $21.94 $21.41 $21.74 $21.74 187,848
2022-09-30 $21.94 $22.39 $21.86 $22.26 $22.26 152,401
2022-09-29 $22.23 $22.27 $21.99 $22.15 $22.15 89,192
2022-09-28 $22.35 $22.46 $21.88 $21.93 $21.93 223,913
2022-09-27 $22.66 $22.99 $22.59 $22.86 $22.86 306,397
2022-09-26 $22.09 $22.70 $22.09 $22.66 $22.66 260,679
2022-09-23 $21.99 $22.13 $21.85 $21.89 $21.89 157,152
2022-09-22 $21.70 $22.00 $21.70 $21.98 $21.98 316,490
2022-09-21 $21.38 $21.68 $21.26 $21.35 $21.35 114,956
2022-09-20 $21.50 $21.59 $21.38 $21.50 $21.50 172,050
2022-09-19 $21.21 $21.27 $21.13 $21.22 $21.22 129,263
2022-09-16 $21.20 $21.20 $20.96 $21.10 $21.10 217,819
2022-09-15 $21.08 $21.14 $21.03 $21.12 $21.12 63,686
2022-09-14 $21.03 $21.06 $20.85 $20.96 $20.96 168,373
2022-09-13 $21.02 $21.07 $20.93 $20.93 $20.93 207,718
2022-09-12 $20.54 $20.80 $20.50 $20.76 $20.76 68,036
2022-09-09 $20.53 $20.65 $20.47 $20.63 $20.63 91,258
2022-09-08 $20.47 $20.61 $20.40 $20.59 $20.59 22,516
2022-09-07 $20.60 $20.61 $20.44 $20.47 $20.47 1,040,502
2022-09-06 $20.55 $20.81 $20.55 $20.81 $20.81 506,683
2022-09-02 $20.36 $20.40 $20.20 $20.29 $20.29 553,667
2022-09-01 $20.47 $20.59 $20.38 $20.49 $20.49 343,960
2022-08-31 $20.07 $20.24 $19.98 $20.21 $20.21 215,158
2022-08-30 $20.00 $20.12 $19.87 $20.00 $20.00 129,752
2022-08-29 $19.93 $20.04 $19.93 $20.00 $20.00 81,601
2022-08-26 $19.82 $19.89 $19.67 $19.79 $19.79 68,441
2022-08-25 $19.94 $19.98 $19.65 $19.68 $19.68 101,695
2022-08-24 $19.91 $20.00 $19.88 $19.97 $19.97 199,562
2022-08-23 $19.81 $19.86 $19.58 $19.83 $19.83 383,785
2022-08-22 $19.61 $19.74 $19.58 $19.74 $19.74 129,674
2022-08-19 $19.49 $19.59 $19.49 $19.54 $19.54 103,648
2022-08-18 $19.21 $19.25 $19.10 $19.22 $19.22 74,990
2022-08-17 $19.24 $19.37 $19.23 $19.29 $19.29 44,429
2022-08-16 $19.08 $19.20 $19.03 $19.03 $19.03 45,832
2022-08-15 $18.91 $19.00 $18.87 $18.99 $18.99 155,970
2022-08-12 $19.12 $19.20 $19.09 $19.12 $19.12 56,150
2022-08-11 $18.91 $19.28 $18.88 $19.26 $19.26 94,320
2022-08-10 $18.85 $19.01 $18.73 $19.00 $19.00 56,423
2022-08-09 $19.02 $19.06 $18.97 $19.03 $19.03 72,730
2022-08-08 $18.98 $19.00 $18.90 $18.93 $18.93 47,902
2022-08-05 $19.09 $19.22 $19.07 $19.13 $19.13 177,766
2022-08-04 $18.73 $18.77 $18.60 $18.63 $18.63 22,672
2022-08-03 $19.01 $19.19 $18.79 $18.79 $18.79 93,791
2022-08-02 $18.47 $18.96 $18.39 $18.96 $18.96 327,523
2022-08-01 $18.54 $18.59 $18.39 $18.39 $18.39 213,499
2022-07-29 $18.71 $18.76 $18.50 $18.65 $18.65 251,653
2022-07-28 $18.65 $18.79 $18.58 $18.68 $18.68 271,667
2022-07-27 $19.00 $19.04 $18.84 $19.01 $19.01 246,023
2022-07-26 $18.88 $19.11 $18.81 $19.05 $19.05 71,817
2022-07-25 $19.21 $19.21 $19.10 $19.13 $19.13 68,574
2022-07-22 $19.06 $19.13 $18.89 $18.96 $18.96 139,723
2022-07-21 $19.71 $19.72 $19.41 $19.44 $19.44 76,126
2022-07-20 $19.63 $19.88 $19.63 $19.83 $19.83 41,329
2022-07-19 $19.71 $19.86 $19.68 $19.83 $19.83 28,690
2022-07-18 $19.67 $19.81 $19.63 $19.65 $19.65 56,888
2022-07-15 $19.59 $19.63 $19.46 $19.57 $19.57 44,801
2022-07-14 $19.75 $19.85 $19.59 $19.69 $19.69 76,738
2022-07-13 $19.85 $19.90 $19.42 $19.46 $19.46 194,299
2022-07-12 $19.50 $19.64 $19.41 $19.56 $19.56 51,135
2022-07-11 $19.82 $19.83 $19.65 $19.72 $19.72 45,875
2022-07-08 $19.91 $20.07 $19.90 $20.02 $20.02 92,968
2022-07-07 $19.53 $19.81 $19.53 $19.78 $19.78 221,009
2022-07-06 $19.08 $19.55 $19.08 $19.53 $19.53 102,978
2022-07-05 $19.16 $19.26 $19.06 $19.20 $19.20 145,964
2022-07-01 $19.39 $19.46 $19.10 $19.37 $19.37 293,688
2022-06-30 $19.84 $19.87 $19.68 $19.77 $19.77 168,674
2022-06-29 $20.32 $20.35 $20.08 $20.09 $20.09 52,709
2022-06-28 $20.49 $20.55 $20.40 $20.40 $20.40 50,037
2022-06-27 $20.46 $20.49 $20.27 $20.44 $20.44 118,404
2022-06-24 $20.12 $20.24 $19.97 $20.21 $20.21 186,032
2022-06-23 $20.04 $20.12 $19.82 $20.09 $20.09 486,978
2022-06-22 $20.35 $20.41 $20.26 $20.29 $20.29 208,074
2022-06-21 $20.83 $20.89 $20.75 $20.83 $20.83 134,744
2022-06-17 $20.58 $20.87 $20.51 $20.60 $20.60 140,603
2022-06-16 $21.29 $21.36 $20.63 $20.63 $20.63 173,271
2022-06-15 $21.17 $21.40 $20.87 $20.88 $20.88 1,116,541
2022-06-14 $21.06 $21.58 $21.02 $21.52 $21.52 646,273
2022-06-13 $20.89 $21.40 $20.82 $21.19 $21.19 1,238,702
2022-06-10 $20.26 $20.49 $20.23 $20.45 $20.45 982,752
2022-06-09 $20.06 $20.13 $19.99 $20.06 $20.06 64,273
2022-06-08 $19.96 $20.02 $19.90 $20.01 $20.01 40,780
2022-06-07 $19.93 $19.94 $19.79 $19.88 $19.88 400,525
2022-06-06 $19.83 $20.06 $19.83 $20.03 $20.03 126,718
2022-06-03 $19.83 $19.83 $19.72 $19.75 $19.75 35,995
2022-06-02 $19.63 $19.75 $19.61 $19.69 $19.69 34,764
2022-06-01 $19.47 $19.79 $19.45 $19.74 $19.74 299,465
2022-05-31 $19.39 $19.56 $19.39 $19.49 $19.49 173,530
2022-05-27 $19.08 $19.16 $19.05 $19.14 $19.14 582,898
2022-05-26 $19.12 $19.28 $19.10 $19.16 $19.16 73,452
2022-05-25 $19.07 $19.22 $19.07 $19.15 $19.15 92,369
2022-05-24 $19.36 $19.36 $19.08 $19.22 $19.22 580,740
2022-05-23 $19.43 $19.55 $19.36 $19.55 $19.55 66,020
2022-05-20 $19.52 $19.53 $19.27 $19.32 $19.32 83,069
2022-05-19 $19.32 $19.52 $19.28 $19.50 $19.50 169,333
2022-05-18 $19.90 $19.93 $19.61 $19.64 $19.64 103,025
2022-05-17 $19.85 $19.94 $19.78 $19.92 $19.92 134,471
2022-05-16 $19.65 $19.69 $19.54 $19.62 $19.62 49,649
2022-05-13 $19.70 $19.82 $19.68 $19.80 $19.80 233,362
2022-05-12 $19.59 $19.66 $19.43 $19.58 $19.58 1,178,924
2022-05-11 $20.08 $20.11 $19.71 $19.75 $19.75 234,881
2022-05-10 $19.93 $19.98 $19.81 $19.98 $19.98 761,542
2022-05-09 $20.39 $20.41 $20.08 $20.09 $20.09 617,956
2022-05-06 $20.37 $20.42 $20.18 $20.39 $20.39 142,080
2022-05-05 $20.08 $20.35 $20.06 $20.19 $20.19 1,082,762
2022-05-04 $20.04 $20.12 $19.75 $19.78 $19.78 145,314
2022-05-03 $19.85 $20.04 $19.82 $20.00 $20.00 93,970
2022-05-02 $19.99 $20.13 $19.98 $20.10 $20.10 470,308
2022-04-29 $19.88 $19.90 $19.64 $19.78 $19.78 212,222
2022-04-28 $19.66 $19.72 $19.58 $19.58 $19.58 65,157
2022-04-27 $19.34 $19.55 $19.30 $19.52 $19.52 156,231
2022-04-26 $19.32 $19.42 $19.25 $19.32 $19.32 158,292
2022-04-25 $19.56 $19.60 $19.37 $19.58 $19.58 327,829
2022-04-22 $19.94 $19.98 $19.73 $19.82 $19.82 200,919
2022-04-21 $19.75 $20.00 $19.75 $19.83 $19.83 260,440
2022-04-20 $19.79 $19.83 $19.55 $19.68 $19.68 339,722
2022-04-19 $19.75 $19.98 $19.75 $19.96 $19.96 402,947
2022-04-18 $19.55 $19.74 $19.52 $19.74 $19.74 220,625
2022-04-14 $19.26 $19.61 $19.26 $19.55 $19.55 189,198
2022-04-13 $19.21 $19.25 $19.03 $19.23 $19.23 232,216
2022-04-12 $19.30 $19.35 $19.16 $19.31 $19.31 267,014
2022-04-11 $19.46 $19.56 $19.41 $19.51 $19.51 128,987
2022-04-08 $19.34 $19.39 $19.23 $19.32 $19.32 242,384
2022-04-07 $19.16 $19.21 $19.02 $19.12 $19.12 239,561
2022-04-06 $19.14 $19.14 $18.91 $19.02 $19.02 312,954
2022-04-05 $18.56 $18.92 $18.56 $18.89 $18.89 200,583
2022-04-04 $18.40 $18.56 $18.39 $18.52 $18.52 142,901
2022-04-01 $18.54 $18.60 $18.32 $18.44 $18.44 212,258
2022-03-31 $18.22 $18.29 $18.15 $18.22 $18.22 180,252
2022-03-30 $18.50 $18.52 $18.26 $18.27 $18.27 251,181
2022-03-29 $18.51 $18.58 $18.37 $18.40 $18.40 1,247,781
2022-03-28 $18.61 $18.67 $18.48 $18.61 $18.61 70,747
2022-03-25 $18.48 $18.74 $18.48 $18.69 $18.69 318,193
2022-03-24 $18.33 $18.33 $18.21 $18.30 $18.30 276,932
2022-03-23 $18.28 $18.34 $18.11 $18.13 $18.13 113,388
2022-03-22 $18.32 $18.43 $18.29 $18.43 $18.43 494,757
2022-03-21 $17.92 $18.20 $17.89 $18.18 $18.18 477,678
2022-03-18 $17.75 $17.75 $17.65 $17.70 $17.70 236,772
2022-03-17 $17.70 $17.87 $17.65 $17.82 $17.82 175,712
2022-03-16 $17.72 $17.96 $17.65 $17.73 $17.73 547,448
2022-03-15 $17.50 $17.72 $17.46 $17.69 $17.69 2,523,250
2022-03-14 $17.50 $17.67 $17.46 $17.67 $17.67 205,625
2022-03-11 $17.28 $17.31 $17.20 $17.25 $17.25 52,561
2022-03-10 $17.19 $17.31 $17.17 $17.22 $17.22 64,998
2022-03-09 $17.02 $17.13 $16.98 $17.07 $17.07 1,029,009
2022-03-08 $16.86 $16.92 $16.81 $16.88 $16.88 141,243
2022-03-07 $16.67 $16.68 $16.52 $16.65 $16.65 259,679
2022-03-04 $16.57 $16.58 $16.44 $16.53 $16.53 172,637
2022-03-03 $16.94 $17.00 $16.81 $16.88 $16.88 1,320,441
2022-03-02 $16.71 $17.02 $16.69 $17.02 $17.02 916,457
2022-03-01 $16.68 $16.70 $16.41 $16.59 $16.59 472,693
2022-02-28 $17.05 $17.05 $16.83 $16.86 $16.86 118,680
2022-02-25 $17.28 $17.35 $17.23 $17.23 $17.23 45,408
2022-02-24 $17.02 $17.26 $17.00 $17.21 $17.21 219,028
2022-02-23 $17.25 $17.34 $17.23 $17.31 $17.31 163,257
2022-02-22 $17.19 $17.24 $17.13 $17.14 $17.14 103,559
2022-02-18 $17.18 $17.21 $17.12 $17.14 $17.14 176,930
2022-02-17 $17.36 $17.36 $17.24 $17.26 $17.26 95,083
2022-02-16 $17.42 $17.54 $17.42 $17.43 $17.43 79,648
2022-02-15 $17.52 $17.54 $17.44 $17.50 $17.50 150,623
2022-02-14 $17.34 $17.45 $17.27 $17.39 $17.39 351,583
2022-02-11 $17.37 $17.54 $17.14 $17.17 $17.17 281,658
2022-02-10 $17.34 $17.58 $17.32 $17.54 $17.54 347,959
2022-02-09 $17.18 $17.23 $17.11 $17.22 $17.22 70,693
2022-02-08 $17.23 $17.28 $17.21 $17.25 $17.25 125,838
2022-02-07 $17.15 $17.20 $17.09 $17.14 $17.14 123,210
2022-02-04 $17.09 $17.19 $17.09 $17.16 $17.16 92,114
2022-02-03 $16.90 $16.94 $16.88 $16.88 $16.88 56,255
2022-02-02 $16.80 $16.80 $16.68 $16.75 $16.75 68,471
2022-02-01 $16.76 $16.87 $16.76 $16.85 $16.85 31,947
2022-01-31 $16.86 $16.88 $16.77 $16.81 $16.81 117,256
2022-01-28 $16.91 $16.93 $16.76 $16.80 $16.80 161,431
2022-01-27 $16.94 $16.94 $16.80 $16.87 $16.87 149,137
2022-01-26 $16.76 $17.03 $16.75 $17.00 $17.00 301,425
2022-01-25 $16.70 $16.80 $16.65 $16.78 $16.78 1,173,462
2022-01-24 $16.60 $16.74 $16.59 $16.74 $16.74 133,591
2022-01-21 $16.72 $16.76 $16.66 $16.71 $16.71 96,036
2022-01-20 $16.91 $16.95 $16.86 $16.86 $16.86 46,191
2022-01-19 $16.98 $17.00 $16.89 $16.98 $16.98 109,943
2022-01-18 $16.94 $17.07 $16.91 $17.07 $17.07 138,053
2022-01-14 $16.68 $16.81 $16.67 $16.79 $16.79 72,488
2022-01-13 $16.66 $16.78 $16.55 $16.56 $16.56 61,021
2022-01-12 $16.64 $16.71 $16.61 $16.71 $16.71 92,094
2022-01-11 $16.78 $16.82 $16.69 $16.69 $16.69 46,947
2022-01-10 $16.85 $16.86 $16.76 $16.78 $16.78 74,439
2022-01-07 $16.68 $16.83 $16.68 $16.75 $16.75 155,066
2022-01-06 $16.65 $16.67 $16.60 $16.64 $16.64 66,642
2022-01-05 $16.42 $16.59 $16.42 $16.55 $16.55 46,943
2022-01-04 $16.49 $16.50 $16.35 $16.41 $16.41 81,351
2022-01-03 $16.28 $16.40 $16.28 $16.40 $16.40 71,589
2021-12-31 $16.07 $16.09 $16.04 $16.08 $16.08 14,699
2021-12-30 $16.13 $16.16 $16.07 $16.07 $16.07 25,705
2021-12-29 $16.11 $16.20 $16.10 $16.18 $16.18 42,878
2021-12-28 $15.97 $16.04 $15.95 $16.02 $16.02 32,438
2021-12-27 $16.04 $16.04 $16.01 $16.02 $16.02 12,657
2021-12-23 $15.98 $16.10 $15.98 $16.08 $16.08 15,921
2021-12-22 $15.98 $15.99 $15.96 $15.96 $15.96 10,951
2021-12-21 $15.99 $16.06 $15.98 $16.00 $16.00 40,405
2021-12-20 $15.79 $15.89 $15.76 $15.88 $15.88 44,377
2021-12-17 $15.81 $15.86 $15.77 $15.85 $15.85 65,065
2021-12-16 $15.97 $15.97 $15.85 $15.91 $15.91 108,293
2021-12-15 $16.02 $16.08 $15.95 $16.02 $16.02 66,272
2021-12-14 $15.98 $16.03 $15.94 $15.97 $15.97 78,584
2021-12-13 $15.99 $15.99 $15.89 $15.94 $15.94 38,004
2021-12-10 $16.03 $16.08 $15.99 $16.08 $16.08 12,540
2021-12-09 $16.11 $16.14 $16.04 $16.08 $16.08 77,707
2021-12-08 $16.12 $16.21 $16.11 $16.17 $16.17 85,467
2021-12-07 $16.05 $16.10 $15.99 $16.08 $16.08 97,052
2021-12-06 $15.85 $15.99 $15.84 $15.97 $15.97 50,081
2021-12-03 $16.07 $16.07 $15.73 $15.82 $15.82 67,400
2021-12-02 $15.94 $16.07 $15.92 $16.01 $16.01 117,841
2021-12-01 $16.08 $16.13 $15.93 $15.93 $15.93 145,719
2021-11-30 $15.99 $16.11 $15.88 $15.99 $15.99 162,958
2021-11-29 $16.28 $16.29 $16.17 $16.17 $16.17 51,788
2021-11-26 $16.23 $16.23 $16.11 $16.12 $16.12 60,056
2021-11-24 $16.64 $16.65 $16.52 $16.52 $16.52 34,547
2021-11-23 $16.55 $16.64 $16.54 $16.63 $16.63 81,009
2021-11-22 $16.40 $16.51 $16.38 $16.49 $16.49 66,831
2021-11-19 $16.23 $16.27 $16.19 $16.25 $16.25 37,730
2021-11-18 $16.42 $16.42 $16.33 $16.33 $16.33 79,427
2021-11-17 $16.50 $16.50 $16.37 $16.38 $16.38 331,632
2021-11-16 $16.47 $16.51 $16.39 $16.51 $16.51 339,806
2021-11-15 $16.34 $16.47 $16.34 $16.47 $16.47 35,179
2021-11-12 $16.29 $16.37 $16.26 $16.34 $16.34 50,519
2021-11-11 $16.29 $16.41 $16.29 $16.40 $16.40 43,583
2021-11-10 $16.07 $16.35 $16.07 $16.32 $16.32 98,318
2021-11-09 $16.05 $16.08 $15.97 $16.04 $16.04 150,003
2021-11-08 $16.11 $16.20 $16.11 $16.20 $16.20 119,768
2021-11-05 $16.15 $16.17 $16.02 $16.04 $16.04 107,810
2021-11-04 $16.35 $16.35 $16.20 $16.24 $16.24 167,699
2021-11-03 $16.31 $16.43 $16.31 $16.38 $16.38 43,803
2021-11-02 $16.35 $16.35 $16.26 $16.29 $16.29 49,305
2021-11-01 $16.46 $16.47 $16.35 $16.36 $16.36 67,344
2021-10-29 $16.49 $16.49 $16.31 $16.37 $16.37 32,353
2021-10-28 $16.35 $16.41 $16.29 $16.39 $16.39 39,233
2021-10-27 $16.38 $16.46 $16.26 $16.31 $16.31 168,586
2021-10-26 $16.53 $16.59 $16.50 $16.52 $16.52 57,578
2021-10-25 $16.57 $16.58 $16.50 $16.53 $16.53 46,299
2021-10-22 $16.62 $16.65 $16.55 $16.56 $16.56 111,418
2021-10-21 $16.60 $16.67 $16.59 $16.66 $16.66 89,971
2021-10-20 $16.57 $16.58 $16.51 $16.58 $16.58 67,599
2021-10-19 $16.49 $16.57 $16.49 $16.55 $16.55 131,498
2021-10-18 $16.50 $16.55 $16.43 $16.47 $16.47 160,055
2021-10-15 $16.37 $16.42 $16.35 $16.38 $16.38 129,398
2021-10-14 $16.30 $16.32 $16.24 $16.30 $16.30 81,560
2021-10-13 $16.38 $16.41 $16.30 $16.33 $16.33 51,542
2021-10-12 $16.50 $16.50 $16.39 $16.39 $16.39 16,979
2021-10-11 $16.51 $16.56 $16.50 $16.56 $16.56 23,223
2021-10-08 $16.40 $16.50 $16.40 $16.45 $16.45 65,126
2021-10-07 $16.36 $16.41 $16.33 $16.37 $16.37 74,625
2021-10-06 $16.27 $16.30 $16.25 $16.30 $16.30 225,316
2021-10-05 $16.24 $16.31 $16.23 $16.29 $16.29 49,396
2021-10-04 $16.20 $16.24 $16.15 $16.19 $16.19 243,218
2021-10-01 $16.22 $16.25 $16.13 $16.14 $16.14 35,176
2021-09-30 $16.33 $16.34 $16.26 $16.28 $16.28 94,316
2021-09-29 $16.29 $16.37 $16.25 $16.33 $16.33 87,146
2021-09-28 $16.35 $16.41 $16.28 $16.37 $16.37 199,996
2021-09-27 $16.24 $16.24 $16.19 $16.19 $16.19 157,991
2021-09-24 $16.10 $16.15 $16.10 $16.15 $16.15 82,533
2021-09-23 $15.92 $16.04 $15.90 $16.04 $16.04 42,501
2021-09-22 $15.78 $15.82 $15.73 $15.75 $15.75 72,985
2021-09-21 $15.74 $15.80 $15.72 $15.72 $15.72 22,967
2021-09-20 $15.82 $15.83 $15.75 $15.77 $15.77 18,994
2021-09-17 $15.93 $15.96 $15.90 $15.94 $15.94 10,757
2021-09-16 $15.86 $15.88 $15.82 $15.85 $15.85 9,428
2021-09-15 $15.73 $15.76 $15.70 $15.75 $15.75 46,579
2021-09-14 $15.76 $15.77 $15.67 $15.68 $15.68 31,427
2021-09-13 $15.81 $15.82 $15.79 $15.81 $15.81 39,528
2021-09-10 $15.79 $15.87 $15.79 $15.85 $15.85 178,256
2021-09-09 $15.84 $15.84 $15.73 $15.75 $15.75 39,107
2021-09-08 $15.88 $15.91 $15.83 $15.84 $15.84 23,187
2021-09-07 $15.92 $15.96 $15.90 $15.93 $15.93 60,731
2021-09-03 $15.80 $15.83 $15.79 $15.81 $15.81 32,265
2021-09-02 $15.75 $15.78 $15.74 $15.76 $15.76 43,013
2021-09-01 $15.75 $15.79 $15.74 $15.78 $15.78 12,887
2021-08-31 $15.73 $15.80 $15.73 $15.79 $15.79 19,970
2021-08-30 $15.79 $15.80 $15.73 $15.74 $15.74 46,137
2021-08-27 $15.91 $15.94 $15.80 $15.80 $15.80 57,966
2021-08-26 $15.92 $15.95 $15.88 $15.94 $15.94 113,605
2021-08-25 $15.80 $15.92 $15.78 $15.91 $15.91 38,482
2021-08-24 $15.73 $15.78 $15.70 $15.77 $15.77 40,807
2021-08-23 $15.71 $15.72 $15.68 $15.72 $15.72 65,257
2021-08-20 $15.65 $15.72 $15.65 $15.71 $15.71 14,919
2021-08-19 $15.68 $15.70 $15.65 $15.66 $15.66 12,570
2021-08-18 $15.73 $15.80 $15.72 $15.75 $15.75 9,367
2021-08-17 $15.73 $15.73 $15.67 $15.73 $15.73 35,761
2021-08-16 $15.71 $15.75 $15.63 $15.75 $15.75 72,310
2021-08-13 $15.93 $15.93 $15.79 $15.79 $15.79 46,886
2021-08-12 $16.00 $16.01 $15.94 $15.97 $15.97 26,174
2021-08-11 $15.96 $16.01 $15.89 $15.94 $15.94 79,348
2021-08-10 $15.90 $16.01 $15.90 $16.01 $16.01 65,591
2021-08-09 $15.82 $15.99 $15.78 $15.99 $15.99 61,453
2021-08-06 $15.82 $15.90 $15.80 $15.90 $15.90 66,564
2021-08-05 $15.65 $15.69 $15.64 $15.68 $15.68 38,887
2021-08-04 $15.48 $15.66 $15.43 $15.58 $15.58 171,783
2021-08-03 $15.58 $15.58 $15.52 $15.56 $15.56 66,580
2021-08-02 $15.65 $15.67 $15.52 $15.57 $15.57 83,954
2021-07-30 $15.75 $15.76 $15.69 $15.69 $15.69 20,288
2021-07-29 $15.78 $15.80 $15.76 $15.78 $15.78 19,850
2021-07-28 $15.77 $15.81 $15.69 $15.69 $15.69 22,841
2021-07-27 $15.73 $15.74 $15.69 $15.71 $15.71 8,924
2021-07-26 $15.79 $15.85 $15.78 $15.84 $15.84 45,449
2021-07-23 $15.91 $15.91 $15.84 $15.84 $15.84 35,387
2021-07-22 $15.87 $15.87 $15.73 $15.78 $15.78 13,827
2021-07-21 $15.82 $15.88 $15.79 $15.86 $15.86 160,746
2021-07-20 $15.53 $15.71 $15.50 $15.68 $15.68 134,849
2021-07-19 $15.70 $15.72 $15.61 $15.65 $15.65 111,331
2021-07-16 $15.99 $15.99 $15.90 $15.91 $15.91 74,667
2021-07-15 $15.97 $16.04 $15.91 $15.91 $15.91 28,337
2021-07-14 $16.10 $16.12 $16.05 $16.05 $16.05 89,037
2021-07-13 $16.06 $16.21 $16.04 $16.19 $16.19 36,192
2021-07-12 $16.04 $16.12 $16.04 $16.09 $16.09 48,404
2021-07-09 $16.05 $16.08 $16.05 $16.08 $16.08 357,524
2021-07-08 $15.95 $15.95 $15.87 $15.91 $15.91 119,117
2021-07-07 $16.04 $16.06 $15.95 $16.00 $16.00 209,405
2021-07-06 $16.25 $16.25 $16.05 $16.08 $16.08 109,351
2021-07-02 $16.36 $16.36 $16.29 $16.29 $16.29 23,577
2021-07-01 $16.38 $16.43 $16.35 $16.40 $16.40 26,912
2021-06-30 $16.37 $16.39 $16.32 $16.39 $16.39 60,018
2021-06-29 $16.48 $16.48 $16.42 $16.42 $16.42 13,706
2021-06-28 $16.45 $16.48 $16.41 $16.42 $16.42 8,118
2021-06-25 $16.44 $16.59 $16.44 $16.53 $16.53 14,196
2021-06-24 $16.44 $16.48 $16.44 $16.45 $16.45 7,214
2021-06-23 $16.43 $16.48 $16.40 $16.47 $16.47 7,620
2021-06-22 $16.49 $16.49 $16.39 $16.39 $16.39 28,061
2021-06-21 $16.44 $16.47 $16.42 $16.45 $16.45 40,038
2021-06-18 $16.51 $16.56 $16.34 $16.36 $16.36 42,951
2021-06-17 $16.63 $16.63 $16.47 $16.55 $16.55 263,592
2021-06-16 $16.43 $16.70 $16.41 $16.68 $16.68 50,620
2021-06-15 $16.48 $16.50 $16.44 $16.47 $16.47 49,809
2021-06-14 $16.38 $16.48 $16.38 $16.46 $16.46 38,166
2021-06-11 $16.35 $16.38 $16.31 $16.35 $16.35 158,365
2021-06-10 $16.50 $16.50 $16.30 $16.31 $16.31 146,173
2021-06-09 $16.41 $16.47 $16.38 $16.42 $16.42 107,915
2021-06-08 $16.53 $16.56 $16.52 $16.52 $16.52 297,604
2021-06-07 $16.64 $16.65 $16.62 $16.64 $16.64 63,205
2021-06-04 $16.70 $16.70 $16.60 $16.60 $16.60 98,579
2021-06-03 $16.72 $16.80 $16.72 $16.78 $16.78 26,162
2021-06-02 $16.73 $16.74 $16.69 $16.70 $16.70 88,069
2021-06-01 $16.77 $16.79 $16.71 $16.72 $16.72 66,537
2021-05-28 $16.80 $16.80 $16.71 $16.73 $16.73 61,997
2021-05-27 $16.76 $16.81 $16.75 $16.76 $16.76 70,660
2021-05-26 $16.67 $16.70 $16.64 $16.69 $16.69 108,656
2021-05-25 $16.75 $16.75 $16.63 $16.63 $16.63 60,452
2021-05-24 $16.80 $16.81 $16.76 $16.80 $16.80 43,594
2021-05-21 $16.80 $16.86 $16.78 $16.83 $16.83 17,320
2021-05-20 $16.91 $16.91 $16.83 $16.84 $16.84 11,750
2021-05-19 $16.88 $16.99 $16.80 $16.97 $16.97 14,757
2021-05-18 $16.86 $16.90 $16.85 $16.87 $16.87 38,223
2021-05-17 $16.88 $16.88 $16.84 $16.87 $16.87 25,592
2021-05-14 $16.84 $16.88 $16.82 $16.84 $16.84 31,052
2021-05-13 $16.99 $16.99 $16.89 $16.90 $16.90 65,510
2021-05-12 $16.95 $17.03 $16.95 $17.01 $17.01 182,481
2021-05-11 $16.85 $16.87 $16.82 $16.84 $16.84 52,852
2021-05-10 $16.74 $16.83 $16.70 $16.81 $16.81 51,765
2021-05-07 $16.67 $16.76 $16.62 $16.74 $16.74 43,236
2021-05-06 $16.78 $16.78 $16.70 $16.73 $16.73 27,673
2021-05-05 $16.84 $16.84 $16.76 $16.77 $16.77 20,900
2021-05-04 $16.80 $16.84 $16.73 $16.83 $16.83 31,886
2021-05-03 $16.91 $16.92 $16.79 $16.87 $16.87 84,862
2021-04-30 $16.94 $16.97 $16.91 $16.92 $16.92 46,664
2021-04-29 $17.05 $17.06 $16.94 $16.95 $16.95 23,050
2021-04-28 $16.93 $17.01 $16.89 $16.89 $16.89 48,719
2021-04-27 $16.83 $16.94 $16.82 $16.94 $16.94 88,608
2021-04-26 $16.79 $16.80 $16.75 $16.80 $16.80 17,248
2021-04-23 $16.72 $16.80 $16.72 $16.78 $16.78 11,154
2021-04-22 $16.74 $16.83 $16.73 $16.74 $16.74 26,834
2021-04-21 $16.77 $16.82 $16.76 $16.76 $16.76 43,462
2021-04-20 $16.88 $16.88 $16.74 $16.77 $16.77 30,481
2021-04-19 $16.90 $16.91 $16.82 $16.86 $16.86 17,196
2021-04-16 $16.85 $16.85 $16.79 $16.84 $16.84 19,927
2021-04-15 $16.86 $16.86 $16.70 $16.74 $16.74 79,072
2021-04-14 $16.98 $17.01 $16.96 $16.98 $16.98 13,186
2021-04-13 $17.05 $17.11 $16.93 $16.93 $16.93 34,643
2021-04-12 $17.08 $17.11 $17.08 $17.08 $17.08 33,562
2021-04-09 $17.06 $17.09 $17.00 $17.05 $17.05 23,384
2021-04-08 $17.00 $17.00 $16.95 $16.96 $16.96 18,679
2021-04-07 $17.08 $17.09 $16.99 $17.08 $17.08 58,171
2021-04-06 $17.15 $17.17 $17.06 $17.07 $17.07 21,642
2021-04-05 $17.24 $17.29 $17.21 $17.24 $17.24 47,237
2021-04-01 $17.19 $17.19 $17.12 $17.14 $17.14 24,129
2021-03-31 $17.24 $17.31 $17.21 $17.29 $17.29 24,074
2021-03-30 $17.29 $17.32 $17.21 $17.22 $17.22 22,474
2021-03-29 $17.06 $17.23 $17.06 $17.20 $17.20 25,353
2021-03-26 $17.07 $17.09 $17.02 $17.09 $17.09 18,301
2021-03-25 $16.92 $17.03 $16.91 $16.99 $16.99 62,863
2021-03-24 $17.05 $17.06 $16.94 $16.95 $16.95 20,494
2021-03-23 $17.08 $17.11 $16.98 $16.99 $16.99 49,266
2021-03-22 $17.18 $17.22 $17.15 $17.17 $17.17 40,822
2021-03-19 $17.31 $17.33 $17.23 $17.28 $17.28 102,324
2021-03-18 $17.33 $17.34 $17.23 $17.25 $17.25 136,236
2021-03-17 $17.12 $17.17 $16.97 $17.04 $17.04 105,713
2021-03-16 $16.95 $17.02 $16.92 $16.99 $16.99 23,007
2021-03-15 $17.01 $17.01 $16.95 $17.00 $17.00 29,495
2021-03-12 $17.00 $17.06 $17.00 $17.04 $17.04 47,745
2021-03-11 $16.80 $16.82 $16.74 $16.78 $16.78 10,426
2021-03-10 $16.85 $16.85 $16.74 $16.77 $16.77 29,414
2021-03-09 $16.86 $16.90 $16.82 $16.84 $16.84 52,000
2021-03-08 $16.98 $17.01 $16.95 $17.00 $17.00 120,505
2021-03-05 $16.96 $16.98 $16.82 $16.87 $16.87 49,129
2021-03-04 $16.66 $16.87 $16.63 $16.83 $16.83 105,372
2021-03-03 $16.66 $16.72 $16.65 $16.67 $16.67 52,223
2021-03-02 $16.58 $16.59 $16.49 $16.49 $16.49 18,772
2021-03-01 $16.59 $16.64 $16.52 $16.56 $16.56 117,132
2021-02-26 $16.69 $16.81 $16.50 $16.50 $16.50 58,998
2021-02-25 $16.56 $16.94 $16.53 $16.81 $16.81 305,438
2021-02-24 $16.49 $16.50 $16.36 $16.38 $16.38 111,798
2021-02-23 $16.38 $16.40 $16.29 $16.32 $16.32 34,528
2021-02-22 $16.33 $16.38 $16.26 $16.36 $16.36 43,897
2021-02-19 $16.24 $16.34 $16.24 $16.31 $16.31 20,341
2021-02-18 $16.23 $16.24 $16.14 $16.16 $16.16 10,434
2021-02-17 $16.18 $16.20 $16.14 $16.18 $16.18 11,675
2021-02-16 $16.11 $16.22 $16.08 $16.20 $16.20 30,118
2021-02-12 $15.94 $15.98 $15.90 $15.97 $15.97 23,933
2021-02-11 $15.84 $15.87 $15.83 $15.86 $15.86 11,208
2021-02-10 $15.88 $15.88 $15.84 $15.85 $15.85 20,730
2021-02-09 $15.90 $15.93 $15.89 $15.92 $15.92 24,611
2021-02-08 $15.97 $15.99 $15.90 $15.95 $15.95 6,658
2021-02-05 $15.91 $15.96 $15.87 $15.95 $15.95 32,931
2021-02-04 $15.91 $15.93 $15.89 $15.89 $15.89 5,178
2021-02-03 $15.86 $15.93 $15.85 $15.88 $15.88 8,121
2021-02-02 $15.83 $15.83 $15.80 $15.80 $15.80 7,492
2021-02-01 $15.74 $15.75 $15.71 $15.73 $15.73 9,439
2021-01-29 $15.80 $15.80 $15.76 $15.76 $15.76 4,485
2021-01-28 $15.69 $15.74 $15.68 $15.71 $15.71 12,000
2021-01-27 $15.61 $15.64 $15.59 $15.64 $15.64 13,462
2021-01-26 $15.69 $15.70 $15.67 $15.67 $15.67 4,771
2021-01-25 $15.75 $15.75 $15.67 $15.67 $15.67 19,477
2021-01-22 $15.82 $15.83 $15.81 $15.81 $15.81 5,266
2021-01-21 $15.86 $15.87 $15.83 $15.86 $15.86 7,002
2021-01-20 $15.84 $15.85 $15.80 $15.80 $15.80 19,359
2021-01-19 $15.88 $15.90 $15.81 $15.81 $15.81 2,402
2021-01-15 $15.86 $15.90 $15.82 $15.82 $15.82 16,541
2021-01-14 $15.85 $15.94 $15.84 $15.93 $15.93 13,700
2021-01-13 $15.90 $15.91 $15.81 $15.84 $15.84 19,388
2021-01-12 $16.01 $16.06 $15.94 $15.95 $15.95 46,449
2021-01-11 $15.92 $15.97 $15.92 $15.96 $15.96 18,704
2021-01-08 $15.89 $15.92 $15.85 $15.91 $15.91 23,415
2021-01-07 $15.81 $15.83 $15.80 $15.81 $15.81 14,586
2021-01-06 $15.65 $15.75 $15.65 $15.71 $15.71 24,194
2021-01-05 $15.48 $15.53 $15.48 $15.50 $15.50 2,998
2021-01-04 $15.52 $15.53 $15.43 $15.45 $15.45 12,126
2020-12-31 $15.47 $15.47 $15.45 $15.46 $15.46 5,345
2020-12-30 $15.52 $15.52 $15.47 $15.48 $15.48 22,758
2020-12-29 $15.53 $15.53 $15.49 $15.49 $15.49 56,367
2020-12-28 $15.53 $15.56 $15.49 $15.50 $15.50 22,834
2020-12-24 $15.52 $15.52 $15.51 $15.52 $15.52 6,487
2020-12-23 $15.53 $15.57 $15.53 $15.55 $15.55 13,804
2020-12-22 $15.48 $15.49 $15.47 $15.47 $15.47 10,498
2020-12-21 $15.51 $15.55 $15.50 $15.54 $15.54 9,789
2020-12-18 $15.50 $15.55 $15.49 $15.55 $15.55 3,343
2020-12-17 $15.45 $15.54 $15.43 $15.52 $15.52 3,622
2020-12-16 $15.57 $15.57 $15.49 $15.51 $15.51 8,882
2020-12-15 $15.47 $15.51 $15.47 $15.49 $15.49 12,490
2020-12-14 $15.51 $15.53 $15.44 $15.45 $15.45 28,806
2020-12-11 $15.44 $15.46 $15.41 $15.44 $15.44 9,267
2020-12-10 $15.54 $15.56 $15.49 $15.51 $15.51 13,097
2020-12-09 $15.61 $15.61 $15.53 $15.57 $15.57 42,573
2020-12-08 $15.49 $15.53 $15.48 $15.53 $15.53 5,409
2020-12-07 $15.58 $15.58 $15.54 $15.55 $15.55 8,883
2020-12-04 $15.63 $15.68 $15.63 $15.66 $15.66 24,385
2020-12-03 $15.56 $15.58 $15.51 $15.52 $15.52 5,196
2020-12-02 $15.60 $15.66 $15.60 $15.61 $15.61 26,775
2020-12-01 $15.48 $15.60 $15.48 $15.55 $15.55 27,443
2020-11-30 $15.40 $15.41 $15.38 $15.41 $15.41 7,905
2020-11-27 $15.42 $15.43 $15.38 $15.38 $15.38 3,829
2020-11-25 $15.44 $15.48 $15.44 $15.48 $15.48 7,014
2020-11-24 $15.47 $15.49 $15.47 $15.49 $15.49 9,277
2020-11-23 $15.44 $15.46 $15.43 $15.45 $15.45 9,607
2020-11-20 $15.43 $15.43 $15.38 $15.38 $15.38 5,813
2020-11-19 $15.43 $15.44 $15.42 $15.43 $15.43 3,550
2020-11-18 $15.45 $15.49 $15.45 $15.46 $15.46 8,440
2020-11-17 $15.48 $15.48 $15.46 $15.46 $15.46 17,271
2020-11-16 $15.54 $15.54 $15.52 $15.54 $15.54 5,703
2020-11-13 $15.50 $15.53 $15.49 $15.53 $15.53 9,699
2020-11-12 $15.53 $15.57 $15.47 $15.48 $15.48 31,745
2020-11-11 $15.55 $15.72 $15.37 $15.66 $15.66 33,170
2020-11-10 $15.70 $15.72 $15.66 $15.69 $15.69 7,032
2020-11-09 $15.64 $15.71 $15.63 $15.63 $15.63 51,710
2020-11-06 $15.39 $15.42 $15.39 $15.39 $15.39 3,928
2020-11-05 $15.29 $15.32 $15.28 $15.29 $15.29 4,078
2020-11-04 $15.29 $15.32 $15.27 $15.28 $15.28 10,186
2020-11-03 $15.52 $15.57 $15.52 $15.56 $15.56 4,012
2020-11-02 $15.45 $15.48 $15.43 $15.48 $15.48 5,787
2020-10-30 $15.46 $15.53 $15.46 $15.53 $15.53 4,698
2020-10-29 $15.33 $15.46 $15.33 $15.43 $15.43 17,926
2020-10-28 $15.27 $15.32 $15.26 $15.32 $15.32 17,809
2020-10-27 $15.31 $15.31 $15.30 $15.31 $15.31 13,645
2020-10-26 $15.39 $15.39 $15.35 $15.38 $15.38 3,021
2020-10-23 $15.46 $15.46 $15.45 $15.45 $15.45 4,024
2020-10-22 $15.42 $15.51 $15.42 $15.51 $15.51 10,048
2020-10-21 $15.37 $15.41 $15.37 $15.40 $15.40 4,828
2020-10-20 $15.35 $15.37 $15.32 $15.37 $15.37 4,642
2020-10-19 $15.31 $15.31 $15.29 $15.29 $15.29 1,365
2020-10-16 $15.23 $15.26 $15.23 $15.24 $15.24 11,653
2020-10-15 $15.19 $15.23 $15.19 $15.22 $15.22 1,411
2020-10-14 $15.19 $15.21 $15.19 $15.20 $15.20 3,581
2020-10-13 $15.26 $15.26 $15.21 $15.21 $15.21 8,658
2020-10-12 $15.31 $15.32 $15.30 $15.30 $15.30 12,660
2020-10-09 $15.33 $15.36 $15.29 $15.32 $15.32 4,473
2020-10-08 $15.32 $15.33 $15.30 $15.31 $15.31 3,138
2020-10-07 $15.33 $15.38 $15.31 $15.35 $15.35 3,626
2020-10-06 $15.35 $15.35 $15.25 $15.27 $15.27 16,800
2020-10-05 $15.25 $15.34 $15.25 $15.34 $15.34 7,015
2020-10-02 $15.09 $15.18 $15.09 $15.16 $15.16 14,170
2020-10-01 $15.18 $15.18 $15.09 $15.12 $15.12 21,235
2020-09-30 $15.08 $15.16 $15.08 $15.14 $15.14 35,034
2020-09-29 $15.06 $15.07 $15.04 $15.06 $15.06 16,391
2020-09-28 $15.08 $15.09 $15.08 $15.09 $15.09 9,642
2020-09-25 $15.08 $15.09 $15.06 $15.09 $15.09 1,092
2020-09-24 $15.10 $15.11 $15.10 $15.11 $15.11 8,074
2020-09-23 $15.13 $15.15 $15.12 $15.12 $15.12 10,786
2020-09-22 $15.10 $15.12 $15.10 $15.12 $15.12 14,164
2020-09-21 $15.10 $15.12 $15.09 $15.12 $15.12 7,467
2020-09-18 $15.15 $15.18 $15.15 $15.18 $15.18 786
2020-09-17 $15.10 $15.16 $15.09 $15.15 $15.15 11,376
2020-09-16 $15.13 $15.18 $15.13 $15.17 $15.17 12,818
2020-09-15 $15.14 $15.16 $15.11 $15.14 $15.14 5,597
2020-09-14 $15.11 $15.14 $15.10 $15.14 $15.14 10,977
2020-09-11 $15.13 $15.14 $15.12 $15.12 $15.12 5,819
2020-09-10 $15.23 $15.23 $15.14 $15.15 $15.15 6,825
2020-09-09 $15.16 $15.22 $15.16 $15.20 $15.20 27,485
2020-09-08 $15.17 $15.18 $15.14 $15.17 $15.17 41,964
2020-09-04 $15.17 $15.26 $15.14 $15.25 $15.25 37,940
2020-09-03 $15.08 $15.10 $15.02 $15.08 $15.08 55,362
2020-09-02 $15.13 $15.13 $15.10 $15.12 $15.12 22,271
2020-09-01 $15.25 $15.28 $15.17 $15.17 $15.17 4,869
2020-08-31 $15.29 $15.29 $15.22 $15.25 $15.25 5,694
2020-08-28 $15.29 $15.33 $15.26 $15.31 $15.31 30,849
2020-08-27 $15.18 $15.36 $15.18 $15.35 $15.35 11,754
2020-08-26 $15.25 $15.34 $15.22 $15.24 $15.24 5,967
2020-08-25 $15.27 $15.27 $15.22 $15.22 $15.22 7,479
2020-08-24 $15.09 $15.17 $15.09 $15.17 $15.17 15,114
2020-08-21 $15.12 $15.17 $15.11 $15.11 $15.11 27,061
2020-08-20 $15.13 $15.15 $15.13 $15.15 $15.15 11,284
2020-08-19 $15.15 $15.23 $15.15 $15.23 $15.23 15,742
2020-08-18 $15.21 $15.21 $15.17 $15.19 $15.19 3,132
2020-08-17 $15.24 $15.25 $15.22 $15.23 $15.23 4,976
2020-08-14 $15.28 $15.30 $15.26 $15.30 $15.30 17,625
2020-08-13 $15.26 $15.33 $15.25 $15.31 $15.31 29,264
2020-08-12 $15.25 $15.29 $15.22 $15.25 $15.25 23,080
2020-08-11 $15.16 $15.22 $15.15 $15.15 $15.15 31,487
2020-08-10 $14.99 $15.06 $14.98 $15.06 $15.06 842
2020-08-07 $15.04 $15.04 $15.02 $15.03 $15.03 1,992
2020-08-06 $14.92 $14.97 $14.92 $14.97 $14.97 726
2020-08-05 $14.97 $15.02 $14.97 $15.00 $15.00 19,312
2020-08-04 $14.96 $14.96 $14.91 $14.92 $14.92 7,774
2020-08-03 $15.02 $15.05 $15.01 $15.01 $15.01 7,669
2020-07-31 $15.04 $15.04 $14.97 $14.99 $14.99 9,073
2020-07-30 $15.00 $15.02 $15.00 $15.01 $15.01 2,183
2020-07-29 $15.07 $15.10 $15.05 $15.05 $15.05 16,314
2020-07-28 $15.12 $15.12 $15.07 $15.09 $15.09 2,511
2020-07-27 $15.09 $15.18 $15.09 $15.16 $15.16 3,381
2020-07-24 $15.11 $15.12 $15.10 $15.10 $15.10 3,684
2020-07-23 $15.08 $15.12 $15.08 $15.11 $15.11 17,086
2020-07-22 $15.12 $15.14 $15.11 $15.14 $15.14 2,456
2020-07-21 $15.14 $15.14 $15.14 $15.14 $15.14 2,101
2020-07-20 $15.15 $15.18 $15.15 $15.18 $15.18 5,486
2020-07-17 $15.18 $15.20 $15.16 $15.19 $15.19 13,748
2020-07-16 $15.16 $15.19 $15.16 $15.19 $15.19 2,367
2020-07-15 $15.24 $15.24 $15.19 $15.22 $15.22 2,221
2020-07-14 $15.15 $15.20 $15.15 $15.20 $15.20 11,100
2020-07-13 $15.28 $15.28 $15.19 $15.20 $15.20 3,453
2020-07-10 $15.15 $15.25 $15.15 $15.25 $15.25 5,500
2020-07-09 $15.22 $15.22 $15.15 $15.17 $15.17 13,635
2020-07-08 $15.28 $15.28 $15.25 $15.28 $15.28 2,557
2020-07-07 $15.30 $15.31 $15.22 $15.22 $15.22 31,120
2020-07-06 $15.35 $15.37 $15.32 $15.33 $15.33 4,501
2020-07-02 $15.30 $15.30 $15.28 $15.28 $15.28 7,288
2020-07-01 $15.34 $15.34 $15.31 $15.32 $15.32 10,895
2020-06-30 $15.21 $15.29 $15.20 $15.27 $15.27 9,008
2020-06-29 $15.26 $15.26 $15.22 $15.22 $15.22 14,223
2020-06-26 $15.28 $15.28 $15.24 $15.25 $15.25 7,306
2020-06-25 $15.31 $15.34 $15.31 $15.34 $15.34 9,745
2020-06-24 $15.43 $15.43 $15.33 $15.33 $15.33 3,725
2020-06-23 $15.42 $15.44 $15.40 $15.40 $15.40 52,490
2020-06-22 $15.32 $15.40 $15.32 $15.40 $15.40 14,473
2020-06-19 $15.42 $15.42 $15.36 $15.37 $15.37 23,142
2020-06-18 $15.37 $15.38 $15.37 $15.38 $15.38 3,445
2020-06-17 $15.45 $15.50 $15.44 $15.45 $15.45 5,710
2020-06-16 $15.56 $15.56 $15.47 $15.49 $15.49 6,407
2020-06-15 $15.34 $15.44 $15.34 $15.44 $15.44 4,771
2020-06-12 $15.39 $15.43 $15.35 $15.42 $15.42 7,859
2020-06-11 $15.33 $15.36 $15.30 $15.34 $15.34 18,137
2020-06-10 $15.63 $15.63 $15.46 $15.46 $15.46 45,412
2020-06-09 $15.69 $15.71 $15.65 $15.70 $15.70 24,568
2020-06-08 $15.86 $15.87 $15.79 $15.81 $15.81 8,956
2020-06-05 $15.88 $15.95 $15.85 $15.85 $15.85 153,079
2020-06-04 $15.64 $15.70 $15.64 $15.69 $15.69 25,563
2020-06-03 $15.52 $15.58 $15.52 $15.57 $15.57 17,836
2020-06-02 $15.37 $15.39 $15.35 $15.38 $15.38 2,023
2020-06-01 $15.38 $15.40 $15.35 $15.35 $15.35 19,169
2020-05-29 $15.39 $15.39 $15.32 $15.33 $15.33 39,380
2020-05-28 $15.44 $15.45 $15.42 $15.42 $15.42 4,720
2020-05-27 $15.43 $15.43 $15.38 $15.40 $15.40 5,395
2020-05-26 $15.45 $15.46 $15.42 $15.42 $15.42 10,166
2020-05-22 $15.37 $15.37 $15.35 $15.35 $15.35 4,718
2020-05-21 $15.39 $15.41 $15.39 $15.41 $15.41 585
2020-05-20 $15.45 $15.45 $15.41 $15.42 $15.42 1,912
2020-05-19 $15.48 $15.49 $15.42 $15.42 $15.42 4,992
2020-05-18 $15.40 $15.55 $15.40 $15.52 $15.52 8,489
2020-05-15 $15.34 $15.35 $15.34 $15.35 $15.35 1,053
2020-05-14 $15.31 $15.33 $15.27 $15.33 $15.33 8,663
2020-05-13 $15.37 $15.38 $15.34 $15.37 $15.37 10,686
2020-05-12 $15.52 $15.52 $15.42 $15.43 $15.43 3,371
2020-05-11 $15.47 $15.55 $15.47 $15.53 $15.53 14,892
2020-05-08 $15.42 $15.46 $15.35 $15.45 $15.45 5,671
2020-05-07 $15.52 $15.52 $15.33 $15.34 $15.34 9,545
2020-05-06 $15.57 $15.60 $15.52 $15.52 $15.52 23,778
2020-05-05 $15.47 $15.47 $15.42 $15.42 $15.42 7,531
2020-05-04 $15.42 $15.44 $15.38 $15.40 $15.40 3,924
2020-05-01 $15.43 $15.44 $15.40 $15.40 $15.40 2,903
2020-04-30 $15.34 $15.44 $15.31 $15.43 $15.43 8,708
2020-04-29 $15.32 $15.41 $15.30 $15.37 $15.37 4,708
2020-04-28 $15.41 $15.41 $15.35 $15.36 $15.36 14,970
2020-04-27 $15.39 $15.49 $15.39 $15.48 $15.48 11,765
2020-04-24 $15.35 $15.35 $15.33 $15.33 $15.33 4,632
2020-04-23 $15.36 $15.37 $15.34 $15.34 $15.34 5,619
2020-04-22 $15.31 $15.38 $15.31 $15.38 $15.38 3,377
2020-04-21 $15.21 $15.28 $15.20 $15.25 $15.25 17,124
2020-04-20 $15.38 $15.40 $15.34 $15.36 $15.36 8,636
2020-04-17 $15.30 $15.44 $15.29 $15.43 $15.43 16,631
2020-04-16 $15.33 $15.36 $15.30 $15.36 $15.36 24,359
2020-04-15 $15.45 $15.46 $15.37 $15.38 $15.38 49,510
2020-04-14 $15.63 $15.66 $15.62 $15.65 $15.65 3,530
2020-04-13 $15.65 $15.70 $15.61 $15.70 $15.70 16,585
2020-04-09 $15.70 $15.70 $15.60 $15.66 $15.66 73,234
2020-04-08 $15.72 $15.72 $15.66 $15.72 $15.72 9,115
2020-04-07 $15.75 $15.78 $15.66 $15.66 $15.66 63,932
2020-04-06 $15.51 $15.55 $15.49 $15.54 $15.54 47,111
2020-04-03 $15.38 $15.42 $15.31 $15.42 $15.42 34,956
2020-04-02 $15.36 $15.44 $15.34 $15.43 $15.43 13,128
2020-04-01 $15.34 $15.48 $15.33 $15.42 $15.42 29,701
2020-03-31 $15.54 $15.56 $15.46 $15.51 $15.51 8,808
2020-03-30 $15.49 $15.58 $15.37 $15.58 $15.58 36,051
2020-03-27 $15.69 $15.72 $15.55 $15.60 $15.60 16,062
2020-03-26 $15.84 $15.97 $15.77 $15.89 $15.89 19,827
2020-03-25 $15.98 $16.04 $15.85 $15.93 $15.93 17,092
2020-03-24 $16.01 $16.09 $15.96 $16.03 $16.01 5,641
2020-03-23 $16.03 $16.06 $15.70 $15.75 $15.73 19,475
2020-03-20 $16.47 $16.59 $16.19 $16.22 $16.20 35,872
2020-03-19 $16.83 $17.07 $16.69 $16.95 $16.93 72,544
2020-03-18 $16.71 $17.20 $16.52 $17.04 $17.02 86,931
2020-03-17 $16.05 $16.64 $15.92 $16.61 $16.59 81,692
2020-03-16 $16.00 $16.18 $15.77 $15.84 $15.82 39,758
2020-03-13 $16.39 $16.65 $16.23 $16.55 $16.53 54,291
2020-03-12 $15.92 $16.41 $15.68 $16.41 $16.39 63,809
2020-03-11 $15.91 $16.26 $15.84 $16.20 $16.18 72,364
2020-03-10 $15.79 $16.16 $15.60 $16.16 $16.14 103,123
2020-03-09 $15.22 $16.10 $15.20 $15.63 $15.61 119,442
2020-03-06 $15.79 $16.03 $15.74 $15.97 $15.95 86,054
2020-03-05 $16.33 $16.36 $16.28 $16.31 $16.29 31,205
2020-03-04 $16.47 $16.59 $16.37 $16.59 $16.57 53,386
2020-03-03 $16.82 $16.87 $16.27 $16.48 $16.46 178,023
2020-03-02 $16.74 $16.90 $16.64 $16.90 $16.88 106,398
2020-02-28 $16.96 $16.99 $16.81 $16.85 $16.83 45,240
2020-02-27 $17.19 $17.32 $17.17 $17.23 $17.21 34,911
2020-02-26 $17.47 $17.49 $17.33 $17.40 $17.38 10,079
2020-02-25 $17.50 $17.50 $17.33 $17.39 $17.37 40,981
2020-02-24 $17.47 $17.53 $17.45 $17.49 $17.47 95,659
2020-02-21 $17.81 $17.81 $17.72 $17.77 $17.75 10,925
2020-02-20 $17.91 $17.91 $17.88 $17.90 $17.88 1,790
2020-02-19 $18.05 $18.05 $18.00 $18.01 $17.99 8,554
2020-02-18 $18.00 $18.03 $17.97 $18.00 $17.98 11,519
2020-02-14 $18.04 $18.08 $18.04 $18.08 $18.06 9,168
2020-02-13 $18.16 $18.16 $18.11 $18.15 $18.13 12,748
2020-02-12 $18.18 $18.20 $18.16 $18.17 $18.15 8,863
2020-02-11 $18.04 $18.08 $18.03 $18.08 $18.06 4,111
2020-02-10 $18.02 $18.02 $17.96 $17.99 $17.97 4,595
2020-02-07 $18.10 $18.10 $18.03 $18.05 $18.03 77,932
2020-02-06 $18.26 $18.27 $18.22 $18.23 $18.21 19,862
2020-02-05 $18.22 $18.24 $18.18 $18.24 $18.22 23,061
2020-02-04 $18.06 $18.13 $18.06 $18.09 $18.07 18,022
2020-02-03 $17.94 $18.00 $17.89 $17.89 $17.87 4,396
2020-01-31 $17.95 $17.95 $17.84 $17.87 $17.85 29,602
2020-01-30 $18.00 $18.04 $17.92 $18.04 $18.02 22,194
2020-01-29 $18.18 $18.18 $18.06 $18.06 $18.04 4,347
2020-01-28 $18.17 $18.25 $18.17 $18.23 $18.21 19,447
2020-01-27 $18.15 $18.16 $18.11 $18.11 $18.09 19,832
2020-01-24 $18.43 $18.44 $18.31 $18.35 $18.33 17,402
2020-01-23 $18.46 $18.49 $18.43 $18.48 $18.46 3,681
2020-01-22 $18.60 $18.60 $18.57 $18.57 $18.55 1,625
2020-01-21 $18.65 $18.65 $18.57 $18.58 $18.56 16,142
2020-01-17 $18.78 $18.79 $18.74 $18.74 $18.72 25,977
2020-01-16 $18.68 $18.71 $18.67 $18.69 $18.67 5,804
2020-01-15 $18.65 $18.65 $18.61 $18.61 $18.59 780
2020-01-14 $18.76 $18.76 $18.70 $18.70 $18.68 35,834
2020-01-13 $18.82 $18.82 $18.77 $18.80 $18.78 40,931
2020-01-10 $18.80 $18.80 $18.72 $18.72 $18.70 5,223
2020-01-09 $18.91 $18.93 $18.80 $18.82 $18.80 26,225
2020-01-08 $18.70 $18.86 $18.68 $18.82 $18.80 38,391
2020-01-07 $18.68 $18.74 $18.68 $18.74 $18.72 15,165
2020-01-06 $18.61 $18.71 $18.61 $18.69 $18.67 19,517
2020-01-03 $18.54 $18.76 $18.54 $18.66 $18.64 4,294
2020-01-02 $18.94 $18.94 $18.86 $18.91 $18.89 1,902
2019-12-31 $19.00 $19.03 $18.98 $19.03 $19.01 7,332
2019-12-30 $19.04 $19.05 $18.93 $18.93 $18.91 36,364
2019-12-27 $18.93 $18.93 $18.88 $18.92 $18.90 7,563
2019-12-26 $19.03 $19.04 $18.97 $18.97 $18.95 9,310
2019-12-24 $19.02 $19.06 $19.01 $19.02 $19.00 2,152
2019-12-23 $19.12 $19.20 $19.11 $19.16 $19.05 11,652
2019-12-20 $19.16 $19.18 $19.12 $19.13 $19.02 2,603
2019-12-19 $19.16 $19.18 $19.05 $19.10 $18.99 221,047
2019-12-18 $19.06 $19.18 $19.06 $19.15 $19.04 27,142
2019-12-17 $18.99 $19.05 $18.99 $19.04 $18.93 5,989
2019-12-16 $18.97 $19.06 $18.97 $19.05 $18.94 28,987
2019-12-13 $18.99 $19.09 $18.85 $18.86 $18.75 98,516
2019-12-12 $18.84 $19.12 $18.84 $19.10 $18.99 107,986
2019-12-11 $18.90 $18.90 $18.79 $18.79 $18.68 1,562
2019-12-10 $18.86 $18.94 $18.86 $18.93 $18.82 16,937
2019-12-09 $18.84 $18.90 $18.83 $18.89 $18.78 160,814
2019-12-06 $18.95 $18.97 $18.87 $18.93 $18.82 12,860
2019-12-05 $18.86 $18.86 $18.79 $18.80 $18.69 4,892
2019-12-04 $18.65 $18.77 $18.65 $18.72 $18.61 8,091
2019-12-03 $18.65 $18.65 $18.53 $18.59 $18.48 4,972
2019-12-02 $18.73 $18.92 $18.73 $18.90 $18.79 2,278
2019-11-29 $18.76 $18.83 $18.76 $18.79 $18.68 23,122
2019-11-27 $18.72 $18.76 $18.72 $18.75 $18.64 15,288
2019-11-26 $18.65 $18.66 $18.63 $18.65 $18.54 32,216
2019-11-25 $18.71 $18.71 $18.70 $18.71 $18.60 1,188
2019-11-22 $18.73 $18.73 $18.70 $18.73 $18.62 5,475
2019-11-21 $18.71 $18.76 $18.68 $18.72 $18.61 23,772
2019-11-20 $18.66 $18.69 $18.62 $18.62 $18.51 3,258
2019-11-19 $18.79 $18.79 $18.77 $18.77 $18.66 1,545
2019-11-18 $18.82 $18.83 $18.78 $18.82 $18.71 15,043
2019-11-15 $18.92 $18.92 $18.85 $18.90 $18.79 6,311
2019-11-14 $18.88 $18.88 $18.84 $18.86 $18.75 9,284
2019-11-13 $19.01 $19.04 $19.01 $19.04 $18.93 39,921
2019-11-12 $19.20 $19.23 $19.12 $19.14 $19.03 7,069
2019-11-11 $19.15 $19.19 $19.13 $19.16 $19.05 12,201
2019-11-08 $19.17 $19.20 $19.06 $19.20 $19.09 34,551
2019-11-07 $19.04 $19.29 $19.04 $19.15 $19.04 30,856
2019-11-06 $18.87 $18.93 $18.82 $18.83 $18.72 11,328
2019-11-05 $18.90 $18.98 $18.90 $18.94 $18.83 5,633
2019-11-04 $18.72 $18.75 $18.71 $18.75 $18.64 3,045
2019-11-01 $18.54 $18.62 $18.54 $18.56 $18.45 1,876
2019-10-31 $18.61 $18.61 $18.47 $18.47 $18.36 26,843
2019-10-30 $18.86 $18.86 $18.72 $18.72 $18.61 21,917
2019-10-29 $18.91 $18.91 $18.89 $18.89 $18.78 1,004
2019-10-28 $18.91 $18.97 $18.91 $18.92 $18.81 72,890
2019-10-25 $18.69 $18.84 $18.69 $18.80 $18.69 8,268
2019-10-24 $18.66 $18.70 $18.62 $18.70 $18.59 25,346
2019-10-23 $18.63 $18.70 $18.63 $18.70 $18.59 9,792
2019-10-22 $18.69 $18.81 $18.69 $18.70 $18.59 13,924
2019-10-21 $18.75 $18.81 $18.72 $18.81 $18.70 21,486
2019-10-18 $18.66 $18.66 $18.60 $18.66 $18.55 10,485
2019-10-17 $18.70 $18.72 $18.60 $18.68 $18.57 9,087
2019-10-16 $18.67 $18.67 $18.64 $18.65 $18.54 2,299
2019-10-15 $18.58 $18.74 $18.55 $18.74 $18.63 23,732
2019-10-14 $18.54 $18.58 $18.52 $18.55 $18.44 15,499
2019-10-11 $18.58 $18.70 $18.57 $18.63 $18.52 24,412
2019-10-10 $18.26 $18.42 $18.26 $18.41 $18.30 13,849
2019-10-09 $18.12 $18.20 $18.12 $18.18 $18.07 27,651
2019-10-08 $18.01 $18.12 $17.96 $18.06 $17.96 29,387
2019-10-07 $18.11 $18.14 $18.09 $18.14 $18.03 12,733
2019-10-04 $18.09 $18.11 $18.01 $18.03 $17.93 13,425
2019-10-03 $18.22 $18.22 $18.02 $18.08 $17.98 20,200
2019-10-02 $18.33 $18.33 $18.22 $18.27 $18.16 7,189
2019-10-01 $18.66 $18.66 $18.32 $18.39 $18.28 22,458
2019-09-30 $18.54 $18.54 $18.49 $18.49 $18.38 7,263
2019-09-27 $18.56 $18.56 $18.48 $18.51 $18.40 4,289
2019-09-26 $18.56 $18.57 $18.56 $18.57 $18.46 4,203
2019-09-25 $18.45 $18.67 $18.42 $18.65 $18.54 53,221
2019-09-24 $18.66 $18.66 $18.50 $18.50 $18.30 14,808
2019-09-23 $18.65 $18.70 $18.58 $18.70 $18.50 4,127
2019-09-20 $18.89 $18.90 $18.74 $18.75 $18.55 7,691
2019-09-19 $18.89 $18.96 $18.89 $18.96 $18.75 10,299
2019-09-18 $18.85 $18.96 $18.81 $18.96 $18.75 2,924
2019-09-17 $18.97 $18.98 $18.94 $18.97 $18.76 4,576
2019-09-16 $19.11 $19.11 $19.06 $19.06 $18.85 6,155
2019-09-13 $19.02 $19.23 $18.99 $19.23 $19.02 20,997
2019-09-12 $18.68 $18.91 $18.68 $18.87 $18.66 23,433
2019-09-11 $18.78 $18.78 $18.73 $18.78 $18.57 9,567
2019-09-10 $18.53 $18.73 $18.51 $18.73 $18.53 5,347
2019-09-09 $18.42 $18.48 $18.41 $18.48 $18.28 34,402
2019-09-06 $18.24 $18.25 $18.23 $18.24 $18.04 2,439
2019-09-05 $18.19 $18.32 $18.19 $18.26 $18.06 27,933
2019-09-04 $18.05 $18.06 $17.96 $17.97 $17.77 12,214
2019-09-03 $18.09 $18.09 $17.93 $18.04 $17.84 20,671
2019-08-30 $18.18 $18.18 $18.11 $18.11 $17.91 8,436
2019-08-29 $18.04 $18.18 $18.00 $18.11 $17.91 9,143
2019-08-28 $17.99 $18.06 $17.98 $18.04 $17.84 17,160
2019-08-27 $18.14 $18.14 $18.06 $18.06 $17.86 11,733
2019-08-26 $18.17 $18.25 $18.14 $18.22 $18.02 7,897
2019-08-23 $18.37 $18.41 $18.15 $18.15 $17.95 8,970
2019-08-22 $18.41 $18.43 $18.32 $18.40 $18.20 21,085
2019-08-21 $18.33 $18.33 $18.26 $18.32 $18.12 5,030
2019-08-20 $18.23 $18.26 $18.20 $18.22 $18.02 2,973
2019-08-19 $18.40 $18.40 $18.34 $18.39 $18.19 13,519
2019-08-16 $18.24 $18.36 $18.15 $18.20 $18.00 13,843
2019-08-15 $18.28 $18.31 $18.05 $18.11 $17.91 51,720
2019-08-14 $18.36 $18.39 $18.30 $18.34 $18.14 30,613
2019-08-13 $18.48 $18.61 $18.48 $18.58 $18.38 58,272
2019-08-12 $18.56 $18.57 $18.44 $18.47 $18.27 6,568
2019-08-09 $18.60 $18.72 $18.54 $18.70 $18.50 8,483
2019-08-08 $18.74 $18.81 $18.62 $18.65 $18.45 48,376
2019-08-07 $18.39 $18.64 $18.32 $18.63 $18.43 43,201
2019-08-06 $18.77 $18.79 $18.63 $18.63 $18.43 5,205
2019-08-05 $18.77 $18.80 $18.67 $18.69 $18.49 66,891
2019-08-02 $19.09 $19.11 $19.01 $19.02 $18.81 101,738
2019-08-01 $19.40 $19.40 $19.08 $19.08 $18.87 85,797
2019-07-31 $19.60 $19.62 $19.47 $19.50 $19.29 39,831
2019-07-30 $19.60 $19.66 $19.59 $19.60 $19.39 19,787
2019-07-29 $19.60 $19.62 $19.59 $19.61 $19.40 5,123
2019-07-26 $19.64 $19.69 $19.63 $19.66 $19.45 4,260
2019-07-25 $19.64 $19.71 $19.63 $19.65 $19.44 62,353
2019-07-24 $19.57 $19.59 $19.54 $19.57 $19.36 6,905
2019-07-23 $19.63 $19.64 $19.56 $19.63 $19.42 5,600
2019-07-22 $19.53 $19.57 $19.51 $19.57 $19.36 38,006
2019-07-19 $19.55 $19.60 $19.53 $19.57 $19.36 76,055
2019-07-18 $19.63 $19.65 $19.48 $19.49 $19.28 7,212
2019-07-17 $19.68 $19.68 $19.59 $19.59 $19.38 11,529
2019-07-16 $19.81 $19.83 $19.77 $19.78 $19.56 10,942
2019-07-15 $19.73 $19.73 $19.68 $19.69 $19.48 7,503
2019-07-12 $19.83 $19.83 $19.74 $19.75 $19.53 10,590
2019-07-11 $19.65 $19.82 $19.65 $19.79 $19.57 15,263
2019-07-10 $19.60 $19.64 $19.59 $19.59 $19.38 19,959
2019-07-09 $19.63 $19.65 $19.61 $19.63 $19.42 3,202
2019-07-08 $19.49 $19.59 $19.49 $19.58 $19.37 11,545
2019-07-05 $19.53 $19.64 $19.53 $19.55 $19.34 4,072
2019-07-03 $19.32 $19.33 $19.26 $19.28 $19.07 15,449
2019-07-02 $19.46 $19.47 $19.35 $19.36 $19.15 37,618
2019-07-01 $19.45 $19.56 $19.45 $19.51 $19.30 17,070
2019-06-28 $19.50 $19.53 $19.42 $19.44 $19.23 15,248
2019-06-27 $19.53 $19.57 $19.45 $19.46 $19.25 45,606
2019-06-26 $19.50 $19.59 $19.49 $19.58 $19.37 11,545
2019-06-25 $19.45 $19.46 $19.37 $19.40 $19.19 18,585
2019-06-24 $19.63 $19.65 $19.58 $19.58 $19.27 12,893
2019-06-21 $19.66 $19.74 $19.65 $19.71 $19.39 15,400
2019-06-20 $19.54 $19.55 $19.44 $19.55 $19.24 33,550
2019-06-19 $19.79 $19.80 $19.59 $19.62 $19.30 37,061
2019-06-18 $19.61 $19.73 $19.59 $19.70 $19.38 60,075
2019-06-17 $19.79 $19.84 $19.76 $19.79 $19.47 20,478
2019-06-14 $19.82 $19.82 $19.75 $19.78 $19.46 16,893
2019-06-13 $19.86 $19.86 $19.77 $19.80 $19.48 9,584
2019-06-12 $19.93 $19.93 $19.88 $19.88 $19.56 4,854
2019-06-11 $20.00 $20.02 $19.95 $19.97 $19.65 7,637
2019-06-10 $19.94 $19.99 $19.94 $19.99 $19.66 14,458
2019-06-07 $19.72 $19.80 $19.71 $19.78 $19.46 54,648
2019-06-06 $19.90 $19.95 $19.82 $19.93 $19.61 12,764
2019-06-05 $19.86 $19.93 $19.81 $19.91 $19.59 25,906
2019-06-04 $19.93 $19.98 $19.85 $19.92 $19.60 56,029
2019-06-03 $19.90 $19.94 $19.72 $19.79 $19.47 59,514
2019-05-31 $20.10 $20.10 $19.94 $19.95 $19.63 16,716
2019-05-30 $20.37 $20.41 $20.22 $20.22 $19.89 15,452
2019-05-29 $20.25 $20.37 $20.24 $20.37 $20.04 5,100
2019-05-28 $20.54 $20.54 $19.51 $20.42 $20.09 12,519
2019-05-24 $20.53 $20.56 $20.50 $20.50 $20.17 11,865
2019-05-23 $20.64 $20.64 $20.44 $20.50 $20.17 8,934
2019-05-22 $20.81 $20.81 $20.73 $20.75 $20.42 32,760
2019-05-21 $20.86 $20.88 $20.86 $20.87 $20.53 6,327
2019-05-20 $20.75 $20.82 $20.72 $20.82 $20.49 11,933
2019-05-17 $20.68 $20.79 $20.68 $20.73 $20.40 4,606
2019-05-16 $20.77 $20.80 $20.75 $20.75 $20.42 4,251
2019-05-15 $20.63 $20.72 $20.63 $20.66 $20.33 6,192
2019-05-14 $20.79 $20.83 $20.79 $20.81 $20.48 12,608
2019-05-13 $20.80 $20.80 $20.72 $20.76 $20.43 28,192
2019-05-10 $20.93 $20.96 $20.85 $20.96 $20.62 14,945
2019-05-09 $20.89 $20.97 $20.84 $20.92 $20.58 34,069
2019-05-08 $20.93 $21.04 $20.92 $21.04 $20.70 3,906
2019-05-07 $20.99 $20.99 $20.92 $20.93 $20.59 10,099
2019-05-06 $21.06 $21.09 $21.03 $21.09 $20.75 16,527
2019-05-03 $21.20 $21.21 $21.14 $21.19 $20.85 12,725
2019-05-02 $20.69 $21.26 $20.69 $21.24 $20.90 23,000
2019-05-01 $21.08 $21.16 $20.94 $21.11 $20.77 30,231
2019-04-30 $21.20 $21.20 $21.09 $21.10 $20.76 5,822
2019-04-29 $21.16 $21.20 $21.12 $21.12 $20.78 18,049
2019-04-26 $21.05 $21.10 $21.05 $21.08 $20.74 24,691
2019-04-25 $21.15 $21.21 $21.13 $21.19 $20.85 23,400
2019-04-24 $21.17 $21.17 $21.14 $21.14 $20.80 10,370
2019-04-23 $21.29 $21.32 $21.28 $21.28 $20.94 12,670
2019-04-22 $21.34 $21.39 $21.34 $21.39 $21.05 11,836
2019-04-18 $21.28 $21.31 $21.25 $21.29 $20.95 31,836
2019-04-17 $21.41 $21.41 $21.35 $21.39 $21.05 48,011
2019-04-16 $21.33 $21.39 $21.33 $21.38 $21.04 7,678
2019-04-15 $21.28 $21.31 $21.24 $21.24 $20.90 7,369
2019-04-12 $21.26 $21.31 $21.24 $21.30 $20.96 17,159
2019-04-11 $21.06 $21.12 $21.05 $21.09 $20.75 79,734
2019-04-10 $21.03 $21.04 $20.98 $21.00 $20.66 32,707
2019-04-09 $21.04 $21.12 $21.04 $21.10 $20.76 15,272
2019-04-08 $21.10 $21.17 $21.09 $21.17 $20.83 38,950
2019-04-05 $21.16 $21.16 $21.07 $21.10 $20.76 33,245
2019-04-04 $21.15 $21.16 $21.11 $21.12 $20.78 7,503
2019-04-03 $21.15 $21.16 $21.12 $21.14 $20.80 13,834
2019-04-02 $21.04 $21.05 $21.01 $21.03 $20.69 10,768
2019-04-01 $20.93 $21.10 $20.93 $21.08 $20.74 22,017
2019-03-29 $20.88 $20.88 $20.80 $20.80 $20.47 30,008
2019-03-28 $20.74 $20.77 $20.71 $20.72 $20.39 31,059
2019-03-27 $20.68 $20.75 $20.63 $20.73 $20.40 11,138
2019-03-26 $20.89 $20.90 $20.77 $20.83 $20.49 23,711
2019-03-25 $20.91 $20.92 $20.66 $20.79 $20.46 28,932
2019-03-22 $21.03 $21.03 $20.84 $20.93 $20.59 57,497
2019-03-21 $21.14 $21.23 $21.12 $21.20 $20.86 232,008
2019-03-20 $21.42 $21.46 $21.17 $21.19 $20.85 25,105
2019-03-19 $21.57 $21.57 $21.50 $21.52 $21.11 10,910
2019-03-18 $21.47 $21.50 $21.46 $21.50 $21.09 7,309
2019-03-15 $21.48 $21.50 $21.41 $21.45 $21.04 9,737
2019-03-14 $21.56 $21.60 $21.54 $21.57 $21.16 6,133
2019-03-13 $21.52 $21.56 $21.49 $21.51 $21.10 3,937
2019-03-12 $21.56 $21.60 $21.48 $21.51 $21.10 9,776
2019-03-11 $21.58 $21.65 $21.58 $21.61 $21.20 13,954
2019-03-08 $21.60 $21.62 $21.53 $21.57 $21.16 11,294
2019-03-07 $21.70 $21.70 $21.61 $21.62 $21.21 19,729
2019-03-06 $21.88 $21.88 $21.78 $21.78 $21.36 32,009
2019-03-05 $21.94 $21.99 $21.88 $21.89 $21.47 12,518
2019-03-04 $21.94 $22.01 $21.90 $21.93 $21.51 5,693
2019-03-01 $21.96 $22.03 $21.93 $22.02 $21.60 12,024
2019-02-28 $21.78 $21.92 $21.78 $21.88 $21.46 72,487
2019-02-27 $21.74 $21.80 $21.73 $21.78 $21.36 30,308
2019-02-26 $21.61 $21.68 $21.60 $21.61 $21.20 31,833
2019-02-25 $21.73 $21.77 $21.72 $21.75 $21.34 32,370
2019-02-22 $21.73 $21.73 $21.63 $21.68 $21.27 63,094
2019-02-21 $21.81 $21.81 $21.77 $21.78 $21.36 60,018
2019-02-20 $21.66 $21.70 $21.66 $21.69 $21.28 69,896
2019-02-19 $21.65 $21.68 $21.63 $21.65 $21.24 13,766
2019-02-15 $21.75 $21.75 $21.72 $21.73 $21.32 3,674
2019-02-14 $21.60 $21.72 $21.60 $21.72 $21.31 9,036
2019-02-13 $21.87 $21.88 $21.81 $21.85 $21.43 26,000
2019-02-12 $21.75 $21.78 $21.75 $21.76 $21.35 19,089
2019-02-11 $21.68 $21.73 $21.66 $21.69 $21.28 63,909
2019-02-08 $21.61 $21.62 $21.58 $21.62 $21.21 28,169
2019-02-07 $21.69 $21.72 $21.65 $21.66 $21.25 15,119
2019-02-06 $21.74 $21.80 $21.74 $21.79 $21.37 2,011
2019-02-05 $21.86 $21.86 $21.79 $21.80 $21.38 27,708
2019-02-04 $21.87 $21.92 $21.87 $21.90 $21.48 26,851
2019-02-01 $21.64 $21.80 $21.64 $21.80 $21.38 90,762
2019-01-31 $21.66 $21.67 $21.54 $21.60 $21.19 106,599
2019-01-30 $21.90 $21.94 $21.75 $21.77 $21.35 30,949
2019-01-29 $21.93 $21.93 $21.87 $21.87 $21.45 8,853
2019-01-28 $22.01 $22.02 $21.93 $21.98 $21.56 32,876
2019-01-25 $21.96 $22.04 $21.96 $22.00 $21.58 10,025
2019-01-24 $21.90 $21.93 $21.84 $21.91 $21.49 36,989
2019-01-23 $22.07 $22.08 $22.00 $22.02 $21.60 53,549
2019-01-22 $22.00 $22.07 $21.95 $22.01 $21.59 75,532
2019-01-18 $22.07 $22.16 $22.03 $22.11 $21.69 86,605
2019-01-17 $21.93 $22.03 $21.93 $21.99 $21.57 31,327
2019-01-16 $21.94 $21.97 $21.90 $21.93 $21.51 31,077
2019-01-15 $21.81 $21.88 $21.79 $21.87 $21.45 7,983
2019-01-14 $21.77 $21.85 $21.77 $21.84 $21.42 42,925
2019-01-11 $21.84 $21.84 $21.79 $21.80 $21.38 10,957
2019-01-10 $21.86 $21.95 $21.82 $21.93 $21.51 22,205
2019-01-09 $21.96 $21.96 $21.87 $21.89 $21.47 45,637
2019-01-08 $21.86 $21.92 $21.83 $21.91 $21.49 37,043
2019-01-07 $21.65 $21.82 $21.65 $21.81 $21.39 24,559
2019-01-04 $21.65 $21.73 $21.62 $21.71 $21.30 235,779
2019-01-03 $21.66 $21.66 $21.34 $21.34 $20.93 67,982
2019-01-02 $21.45 $21.77 $21.45 $21.73 $21.32 33,855
2018-12-31 $21.98 $22.00 $21.75 $21.78 $21.36 57,311
2018-12-28 $22.08 $22.08 $21.89 $21.90 $21.48 85,403
2018-12-27 $22.07 $22.13 $21.99 $22.12 $21.70 39,591
2018-12-26 $22.05 $22.26 $21.99 $22.26 $21.84 83,321
2018-12-24 $22.16 $22.20 $22.11 $22.11 $21.61 36,008
2018-12-21 $22.25 $22.30 $22.23 $22.23 $21.73 300,602
2018-12-20 $22.12 $22.26 $22.12 $22.26 $21.76 28,189
2018-12-19 $22.31 $22.40 $22.12 $22.21 $21.71 334,066
2018-12-18 $22.34 $22.53 $22.23 $22.36 $21.85 24,757
2018-12-17 $22.55 $22.55 $22.43 $22.45 $21.94 62,677
2018-12-14 $22.60 $22.62 $22.54 $22.59 $22.08 57,948
2018-12-13 $22.64 $22.68 $22.62 $22.68 $22.17 30,917
2018-12-12 $22.63 $22.69 $22.62 $22.69 $22.18 20,272
2018-12-11 $22.53 $22.59 $22.46 $22.55 $22.04 65,180
2018-12-10 $22.45 $22.50 $22.37 $22.44 $21.93 32,784
2018-12-07 $22.61 $22.66 $22.45 $22.46 $21.95 95,431
2018-12-06 $22.55 $22.61 $22.40 $22.61 $22.10 254,949
2018-12-04 $22.80 $22.83 $22.62 $22.73 $22.22 131,620
2018-12-03 $23.05 $23.05 $22.91 $22.91 $22.39 15,885
2018-11-30 $23.02 $23.05 $22.98 $22.98 $22.46 35,136
2018-11-29 $23.05 $23.13 $22.99 $23.07 $22.55 184,171
2018-11-28 $23.25 $23.25 $23.14 $23.21 $22.69 12,019
2018-11-27 $23.20 $23.24 $23.17 $23.20 $22.68 4,733
2018-11-26 $23.24 $23.26 $23.23 $23.23 $22.70 9,368
2018-11-23 $23.14 $23.18 $23.13 $23.17 $22.65 6,963
2018-11-21 $23.25 $23.26 $23.19 $23.19 $22.67 29,342
2018-11-20 $23.14 $23.20 $23.12 $23.20 $22.68 22,356
2018-11-19 $23.26 $23.26 $23.16 $23.17 $22.65 220,667
2018-11-16 $23.33 $23.33 $23.22 $23.23 $22.70 32,546
2018-11-15 $23.29 $23.41 $23.29 $23.39 $22.86 11,159
2018-11-14 $23.56 $23.58 $23.35 $23.43 $22.90 27,041
2018-11-13 $23.57 $23.59 $23.50 $23.52 $22.99 79,209
2018-11-12 $23.56 $23.57 $23.53 $23.53 $23.00 4,833
2018-11-09 $23.78 $23.78 $23.65 $23.67 $23.14 59,548
2018-11-08 $23.73 $23.86 $23.73 $23.85 $23.31 22,702
2018-11-07 $23.69 $23.80 $23.69 $23.78 $23.24 10,388
2018-11-06 $23.69 $23.79 $23.69 $23.79 $23.25 220,143
2018-11-05 $23.66 $23.72 $23.66 $23.71 $23.17 62,680
2018-11-02 $23.59 $23.77 $23.59 $23.74 $23.20 98,298
2018-11-01 $23.57 $23.58 $23.49 $23.50 $22.97 57,433
2018-10-31 $23.59 $23.59 $23.49 $23.54 $23.01 34,831
2018-10-30 $23.37 $23.41 $23.34 $23.40 $22.87 54,358
2018-10-29 $23.33 $23.41 $23.27 $23.30 $22.77 58,580
2018-10-26 $23.31 $23.33 $23.23 $23.29 $22.76 249,551
2018-10-25 $23.45 $23.56 $23.45 $23.56 $23.03 68,345
2018-10-24 $23.50 $23.50 $23.35 $23.36 $22.83 53,155
2018-10-23 $23.54 $23.64 $23.45 $23.62 $23.09 29,775
2018-10-22 $23.70 $23.75 $23.68 $23.74 $23.20 24,917
2018-10-19 $23.74 $23.81 $23.71 $23.73 $23.19 252,120
2018-10-18 $23.79 $23.82 $23.62 $23.70 $23.16 45,755
2018-10-17 $23.67 $23.78 $23.61 $23.78 $23.24 47,559
2018-10-16 $23.64 $23.69 $23.63 $23.63 $23.10 46,638
2018-10-15 $23.63 $23.65 $23.58 $23.62 $23.09 50,032
2018-10-12 $23.63 $23.67 $23.55 $23.65 $23.12 45,155
2018-10-11 $23.67 $23.73 $23.53 $23.60 $23.07 204,732
2018-10-10 $23.93 $23.93 $23.75 $23.76 $23.22 30,740
2018-10-09 $23.85 $23.90 $23.79 $23.79 $23.25 257,354
2018-10-08 $23.83 $23.91 $23.83 $23.87 $23.33 215,430
2018-10-05 $23.86 $23.95 $23.80 $23.88 $23.34 102,145
2018-10-04 $23.76 $23.80 $23.72 $23.78 $23.24 38,369
2018-10-03 $23.41 $23.69 $23.39 $23.62 $23.09 193,659
2018-10-02 $23.36 $23.37 $23.29 $23.32 $22.79 73,210
2018-10-01 $23.35 $23.43 $23.35 $23.43 $22.90 28,908
2018-09-28 $23.23 $23.33 $23.23 $23.31 $22.78 55,877
2018-09-27 $23.33 $23.36 $23.30 $23.30 $22.77 7,643
2018-09-26 $23.39 $23.42 $23.30 $23.30 $22.77 28,469
2018-09-25 $23.53 $23.55 $23.49 $23.51 $22.92 48,489
2018-09-24 $23.51 $23.51 $23.40 $23.47 $22.89 23,601
2018-09-21 $23.44 $23.44 $23.38 $23.38 $22.80 51,764
2018-09-20 $23.50 $23.50 $23.37 $23.40 $22.82 11,343
2018-09-19 $23.34 $23.45 $23.34 $23.42 $22.84 19,097
2018-09-18 $23.22 $23.34 $23.22 $23.32 $22.74 59,536
2018-09-17 $23.20 $23.21 $23.13 $23.14 $22.56 16,234
2018-09-14 $23.14 $23.17 $23.09 $23.14 $22.56 51,770
2018-09-13 $22.97 $23.05 $22.97 $23.05 $22.48 16,180
2018-09-12 $23.03 $23.05 $23.01 $23.05 $22.48 17,359
2018-09-11 $23.02 $23.09 $23.01 $23.08 $22.50 23,375
2018-09-10 $22.95 $22.95 $22.91 $22.94 $22.37 13,888
2018-09-07 $22.89 $22.96 $22.89 $22.93 $22.36 70,988
2018-09-06 $22.83 $22.83 $22.72 $22.73 $22.16 10,835
2018-09-05 $22.82 $22.86 $22.80 $22.83 $22.26 37,184
2018-09-04 $22.78 $22.87 $22.78 $22.81 $22.24 270,099
2018-08-31 $22.65 $22.73 $22.64 $22.72 $22.15 15,944
2018-08-30 $22.73 $22.75 $22.71 $22.71 $22.14 4,364
2018-08-29 $22.77 $22.82 $22.77 $22.79 $22.22 14,281
2018-08-28 $22.76 $22.79 $22.74 $22.78 $22.21 25,529
2018-08-27 $22.68 $22.73 $22.65 $22.68 $22.11 71,706
2018-08-24 $22.68 $22.68 $22.58 $22.59 $22.03 9,937
2018-08-23 $22.54 $22.59 $22.54 $22.59 $22.03 2,144
2018-08-22 $22.53 $22.63 $22.53 $22.57 $22.01 24,183
2018-08-21 $22.66 $22.70 $22.65 $22.66 $22.10 30,809
2018-08-20 $22.64 $22.66 $22.60 $22.62 $22.06 35,275
2018-08-17 $22.69 $22.75 $22.69 $22.75 $22.18 8,886
2018-08-16 $22.71 $22.81 $22.71 $22.74 $22.17 10,582
2018-08-15 $22.83 $22.83 $22.67 $22.73 $22.16 46,337
2018-08-14 $22.78 $22.87 $22.78 $22.85 $22.28 16,617
2018-08-13 $22.84 $22.86 $22.78 $22.81 $22.24 39,344
2018-08-10 $22.86 $22.87 $22.72 $22.80 $22.23 114,110
2018-08-09 $23.05 $23.05 $22.98 $22.99 $22.42 74,339
2018-08-08 $23.10 $23.13 $23.06 $23.10 $22.52 131,919
2018-08-07 $23.13 $23.15 $23.08 $23.14 $22.56 58,281
2018-08-06 $23.07 $23.09 $22.97 $23.04 $22.47 58,720
2018-08-03 $23.17 $23.22 $23.06 $23.07 $22.50 79,837
2018-08-02 $23.17 $23.22 $23.15 $23.16 $22.58 33,264
2018-08-01 $23.19 $23.26 $23.19 $23.24 $22.66 18,078
2018-07-31 $23.16 $23.16 $23.10 $23.11 $22.53 2,996
2018-07-30 $23.18 $23.18 $23.11 $23.17 $22.59 114,869
2018-07-27 $23.06 $23.10 $23.06 $23.09 $22.51 63,122
2018-07-26 $23.08 $23.17 $23.08 $23.15 $22.57 42,796
2018-07-25 $23.02 $23.13 $22.99 $23.10 $22.52 95,891
2018-07-24 $23.11 $23.13 $23.04 $23.06 $22.49 156,065
2018-07-23 $22.92 $23.12 $22.92 $23.09 $22.51 41,950
2018-07-20 $22.76 $22.87 $22.76 $22.85 $22.28 36,896
2018-07-19 $22.79 $22.83 $22.71 $22.73 $22.16 28,444
2018-07-18 $22.75 $22.86 $22.75 $22.85 $22.28 91,404
2018-07-17 $22.75 $22.79 $22.75 $22.78 $22.21 12,125
2018-07-16 $22.76 $22.84 $22.76 $22.77 $22.20 14,381
2018-07-13 $22.78 $22.78 $22.68 $22.68 $22.11 15,528
2018-07-12 $22.79 $22.81 $22.76 $22.76 $22.19 7,566
2018-07-11 $22.71 $22.80 $22.71 $22.71 $22.14 15,857
2018-07-10 $22.80 $22.83 $22.79 $22.81 $22.24 65,099
2018-07-09 $22.77 $22.79 $22.75 $22.77 $22.20 99,719
2018-07-06 $22.62 $22.69 $22.62 $22.67 $22.10 284,439
2018-07-05 $22.71 $22.73 $22.66 $22.73 $22.16 23,788
2018-07-03 $22.82 $22.82 $22.69 $22.69 $22.12 7,153
2018-07-02 $22.82 $22.82 $22.76 $22.81 $22.24 29,762
2018-06-29 $22.76 $22.80 $22.73 $22.78 $22.21 45,354
2018-06-28 $22.68 $22.77 $22.68 $22.74 $22.17 33,771
2018-06-27 $22.75 $22.78 $22.68 $22.70 $22.13 57,684
2018-06-26 $22.94 $22.94 $22.84 $22.85 $22.28 68,555
2018-06-25 $22.89 $22.90 $22.81 $22.89 $22.32 133,111
2018-06-22 $23.00 $23.00 $22.92 $22.95 $22.38 142,111
2018-06-21 $22.96 $22.98 $22.93 $22.94 $22.37 74,991
2018-06-20 $22.96 $23.07 $22.95 $23.06 $22.49 14,075
2018-06-19 $22.92 $22.95 $22.87 $22.93 $22.35 21,211
2018-06-18 $22.96 $23.08 $22.96 $23.06 $22.48 67,131
2018-06-15 $23.01 $23.10 $22.96 $23.08 $22.50 54,865
2018-06-14 $23.17 $23.20 $23.11 $23.11 $22.53 120,366
2018-06-13 $23.14 $23.35 $23.14 $23.24 $22.65 86,188
2018-06-12 $23.23 $23.23 $23.17 $23.18 $22.59 19,991
2018-06-11 $23.22 $23.22 $23.14 $23.15 $22.56 48,532
2018-06-08 $23.11 $23.11 $23.02 $23.10 $22.52 15,230
2018-06-07 $23.21 $23.21 $22.93 $23.02 $22.44 28,667
2018-06-06 $23.14 $23.24 $23.14 $23.24 $22.65 38,199
2018-06-05 $23.01 $23.06 $22.97 $23.05 $22.47 78,601
2018-06-04 $23.02 $23.14 $23.02 $23.14 $22.55 40,070
2018-06-01 $23.03 $23.07 $22.94 $23.01 $22.43 189,386
2018-05-31 $22.80 $22.90 $22.74 $22.84 $22.26 113,217
2018-05-30 $22.72 $22.84 $22.70 $22.79 $22.21 87,243
2018-05-29 $22.91 $22.95 $22.51 $22.57 $22.00 279,997
2018-05-25 $23.14 $23.14 $23.07 $23.10 $22.52 83,735
2018-05-24 $23.26 $23.29 $23.21 $23.27 $22.68 356,317
2018-05-23 $23.45 $23.47 $23.35 $23.38 $22.79 72,878
2018-05-22 $23.56 $23.63 $23.56 $23.59 $22.99 10,968
2018-05-21 $23.66 $23.67 $23.57 $23.57 $22.97 45,971
2018-05-18 $23.68 $23.71 $23.60 $23.61 $23.01 77,805
2018-05-17 $23.81 $23.82 $23.75 $23.82 $23.22 119,747
2018-05-16 $23.67 $23.75 $23.64 $23.75 $23.15 129,628
2018-05-15 $23.56 $23.72 $23.55 $23.68 $23.08 203,600
2018-05-14 $23.40 $23.43 $23.37 $23.43 $22.84 70,601
2018-05-11 $23.28 $23.32 $23.28 $23.29 $22.70 11,975
2018-05-10 $23.28 $23.32 $23.26 $23.29 $22.70 29,342
2018-05-09 $23.36 $23.38 $23.33 $23.38 $22.79 13,723
2018-05-08 $23.24 $23.31 $23.24 $23.27 $22.68 30,707
2018-05-07 $23.16 $23.23 $23.16 $23.23 $22.64 22,012
2018-05-04 $23.09 $23.23 $23.09 $23.17 $22.58 13,222
2018-05-03 $23.17 $23.19 $23.11 $23.16 $22.57 37,769
2018-05-02 $23.25 $23.34 $23.24 $23.28 $22.69 21,836
2018-05-01 $23.26 $23.31 $23.26 $23.27 $22.68 30,422
2018-04-30 $23.23 $23.25 $23.18 $23.20 $22.61 52,790
2018-04-27 $23.29 $23.32 $23.22 $23.25 $22.66 34,052
2018-04-26 $23.33 $23.43 $23.33 $23.35 $22.76 55,661
2018-04-25 $23.42 $23.49 $23.42 $23.47 $22.88 67,710
2018-04-24 $23.36 $23.40 $23.32 $23.36 $22.77 66,189
2018-04-23 $23.28 $23.37 $23.28 $23.33 $22.74 75,413
2018-04-20 $23.19 $23.25 $23.14 $23.24 $22.65 34,598
2018-04-19 $23.05 $23.16 $23.04 $23.09 $22.51 92,035
2018-04-18 $22.86 $22.95 $22.82 $22.95 $22.37 79,025
2018-04-17 $22.86 $22.86 $22.77 $22.77 $22.19 71,492
2018-04-16 $22.84 $22.90 $22.82 $22.82 $22.24 27,148
2018-04-13 $22.85 $22.85 $22.76 $22.79 $22.21 5,734
2018-04-12 $22.71 $22.84 $22.71 $22.84 $22.26 75,057
2018-04-11 $22.60 $22.71 $22.60 $22.69 $22.12 8,001
2018-04-10 $22.65 $22.72 $22.65 $22.70 $22.13 6,358
2018-04-09 $22.72 $22.74 $22.62 $22.62 $22.05 34,836
2018-04-06 $22.72 $22.72 $22.61 $22.64 $22.07 23,758
2018-04-05 $22.76 $22.83 $22.74 $22.83 $22.25 143,267
2018-04-04 $22.63 $22.72 $22.59 $22.72 $22.15 13,490
2018-04-03 $22.64 $22.70 $22.58 $22.66 $22.09 10,853
2018-04-02 $22.57 $22.61 $22.46 $22.53 $21.96 123,885
2018-03-29 $22.69 $22.69 $22.50 $22.59 $22.02 46,563
2018-03-28 $22.57 $22.70 $22.54 $22.70 $22.13 76,520
2018-03-27 $22.80 $22.80 $22.65 $22.68 $22.11 15,331
2018-03-26 $22.86 $22.90 $22.80 $22.90 $22.32 14,060
2018-03-23 $22.86 $22.87 $22.76 $22.76 $22.18 15,834
2018-03-22 $22.89 $22.89 $22.76 $22.83 $22.25 86,620
2018-03-21 $23.14 $23.20 $23.03 $23.07 $22.49 67,868
2018-03-20 $23.02 $23.07 $23.02 $23.04 $22.46 8,267
2018-03-19 $23.00 $23.00 $22.88 $22.95 $22.37 33,700
2018-03-16 $22.90 $22.94 $22.90 $22.91 $22.33 20,797
2018-03-15 $22.84 $22.89 $22.78 $22.84 $22.26 63,681
2018-03-14 $22.91 $22.92 $22.80 $22.85 $22.27 53,092
2018-03-13 $22.94 $23.00 $22.91 $22.94 $22.36 29,146
2018-03-12 $23.09 $23.10 $23.00 $23.01 $22.43 27,838
2018-03-09 $23.10 $23.15 $23.08 $23.11 $22.53 38,506
2018-03-08 $23.01 $23.04 $22.97 $23.00 $22.42 11,173
2018-03-07 $23.04 $23.10 $22.96 $23.09 $22.51 178,092
2018-03-06 $23.12 $23.12 $22.99 $23.09 $22.51 56,345
2018-03-05 $22.95 $23.13 $22.91 $23.06 $22.48 50,119
2018-03-02 $22.89 $23.04 $22.89 $23.00 $22.42 65,771
2018-03-01 $23.03 $23.05 $22.80 $22.81 $22.23 213,398
2018-02-28 $23.09 $23.14 $23.02 $23.05 $22.47 25,819
2018-02-27 $22.98 $23.26 $22.98 $23.18 $22.59 54,902
2018-02-26 $23.00 $23.07 $22.95 $23.07 $22.49 436,868
2018-02-23 $23.15 $23.15 $23.05 $23.10 $22.52 135,627
2018-02-22 $23.28 $23.28 $23.17 $23.24 $22.65 62,766
2018-02-21 $23.19 $23.38 $23.12 $23.36 $22.77 52,760
2018-02-20 $23.23 $23.25 $23.14 $23.20 $22.61 81,620
2018-02-16 $23.04 $23.11 $23.03 $23.09 $22.51 74,357
2018-02-15 $23.28 $23.28 $23.15 $23.19 $22.60 296,506
2018-02-14 $23.04 $23.28 $23.04 $23.28 $22.69 80,826
2018-02-13 $23.02 $23.04 $22.92 $22.92 $22.34 47,103
2018-02-12 $22.98 $23.08 $22.94 $23.05 $22.47 217,357
2018-02-09 $23.07 $23.07 $22.75 $22.97 $22.39 159,355
2018-02-08 $23.10 $23.16 $22.86 $22.94 $22.36 200,065
2018-02-07 $22.74 $23.00 $22.73 $22.93 $22.35 80,872
2018-02-06 $22.65 $22.83 $22.64 $22.83 $22.25 556,705
2018-02-05 $23.01 $23.06 $22.51 $22.64 $22.07 312,852
2018-02-02 $22.99 $23.03 $22.91 $22.97 $22.39 149,455
2018-02-01 $22.60 $22.88 $22.60 $22.87 $22.29 134,936
2018-01-31 $22.56 $22.70 $22.56 $22.65 $22.08 73,481
2018-01-30 $22.56 $22.65 $22.51 $22.63 $22.06 96,262
2018-01-29 $22.53 $22.60 $22.46 $22.53 $21.96 123,326
2018-01-26 $22.28 $22.42 $22.28 $22.41 $21.84 58,557
2018-01-25 $22.40 $22.44 $22.23 $22.24 $21.68 88,038
2018-01-24 $22.35 $22.39 $22.30 $22.37 $21.80 168,260
2018-01-23 $22.29 $22.30 $22.22 $22.26 $21.70 84,417
2018-01-22 $22.36 $22.42 $22.28 $22.42 $21.85 36,226
2018-01-19 $22.25 $22.37 $22.25 $22.36 $21.79 38,081
2018-01-18 $22.21 $22.26 $22.16 $22.23 $21.67 124,138
2018-01-17 $22.09 $22.12 $22.00 $22.11 $21.55 94,701
2018-01-16 $21.99 $22.08 $21.95 $22.04 $21.48 88,621
2018-01-12 $22.05 $22.11 $22.00 $22.04 $21.48 54,037
2018-01-11 $22.04 $22.08 $21.95 $21.99 $21.43 87,095
2018-01-10 $22.15 $22.16 $22.01 $22.06 $21.50 172,235
2018-01-09 $21.86 $22.01 $21.86 $22.00 $21.44 107,034
2018-01-08 $21.74 $21.82 $21.74 $21.80 $21.25 13,539
2018-01-05 $21.67 $21.80 $21.67 $21.80 $21.25 39,699
2018-01-04 $21.81 $21.81 $21.70 $21.70 $21.15 49,510
2018-01-03 $21.71 $21.71 $21.65 $21.67 $21.12 22,508
2018-01-02 $21.61 $21.75 $21.61 $21.73 $21.18 21,555
2017-12-29 $21.62 $21.62 $21.55 $21.55 $21.00 15,987
2017-12-28 $21.63 $21.67 $21.60 $21.63 $21.08 43,745
2017-12-27 $21.68 $21.69 $21.58 $21.60 $21.05 63,900
2017-12-26 $21.81 $21.81 $21.73 $21.74 $21.19 47,152
2017-12-22 $21.82 $21.82 $21.78 $21.78 $21.23 16,270
2017-12-21 $21.90 $21.90 $21.79 $21.79 $21.24 136,517
2017-12-20 $21.79 $21.88 $21.76 $21.88 $21.33 581,499
2017-12-19 $21.61 $21.76 $21.61 $21.75 $21.20 154,494
2017-12-18 $21.49 $21.52 $21.44 $21.52 $20.98 22,052
2017-12-15 $21.45 $21.50 $21.38 $21.41 $20.87 34,000
2017-12-14 $21.43 $21.51 $21.36 $21.40 $20.86 35,362
2017-12-13 $21.49 $21.51 $21.37 $21.37 $20.83 44,157
2017-12-12 $21.55 $21.64 $21.53 $21.56 $21.01 39,337
2017-12-11 $21.50 $21.54 $21.45 $21.53 $20.99 11,939
2017-12-08 $21.45 $21.50 $21.45 $21.49 $20.95 3,973
2017-12-07 $21.37 $21.50 $21.36 $21.48 $20.93 8,538
2017-12-06 $21.35 $21.39 $21.32 $21.38 $20.84 69,265
2017-12-05 $21.57 $21.57 $21.46 $21.46 $20.92 7,503
2017-12-04 $21.59 $21.60 $21.53 $21.54 $20.99 77,101
2017-12-01 $21.58 $21.64 $21.34 $21.49 $20.95 108,635
2017-11-30 $21.53 $21.69 $21.53 $21.62 $21.07 42,899
2017-11-29 $21.51 $21.54 $21.48 $21.50 $20.96 146,033
2017-11-28 $21.33 $21.38 $21.30 $21.36 $20.82 35,224
2017-11-27 $21.39 $21.44 $21.35 $21.37 $20.83 15,296
2017-11-24 $21.38 $21.42 $21.37 $21.42 $20.88 1,570
2017-11-22 $21.45 $21.46 $21.35 $21.35 $20.81 8,099
2017-11-21 $21.45 $21.52 $21.43 $21.50 $20.96 37,850
2017-11-20 $21.50 $21.53 $21.45 $21.51 $20.97 15,624
2017-11-17 $21.42 $21.45 $21.39 $21.43 $20.89 5,243
2017-11-16 $21.45 $21.48 $21.43 $21.48 $20.94 6,403
2017-11-15 $21.38 $21.46 $21.34 $21.38 $20.83 6,103
2017-11-14 $21.62 $21.62 $21.51 $21.54 $21.00 7,256
2017-11-13 $21.55 $21.61 $21.55 $21.60 $21.05 4,061
2017-11-10 $21.53 $21.60 $21.50 $21.56 $21.01 11,144
2017-11-09 $21.38 $21.39 $21.33 $21.34 $20.80 6,927
2017-11-08 $21.31 $21.33 $21.23 $21.33 $20.79 10,040
2017-11-07 $21.32 $21.32 $21.25 $21.29 $20.75 5,376
2017-11-06 $21.38 $21.38 $21.27 $21.28 $20.74 14,522
2017-11-03 $21.36 $21.43 $21.36 $21.37 $20.83 7,018
2017-11-02 $21.39 $21.43 $21.37 $21.38 $20.84 2,520
2017-11-01 $21.50 $21.51 $21.41 $21.48 $20.94 164,283
2017-10-31 $21.50 $21.50 $21.45 $21.48 $20.94 8,366
2017-10-30 $21.53 $21.53 $21.43 $21.43 $20.89 10,343
2017-10-27 $21.74 $21.74 $21.60 $21.64 $21.09 18,770
2017-10-26 $21.63 $21.78 $21.63 $21.78 $21.23 8,630
2017-10-25 $21.74 $21.78 $21.67 $21.69 $21.14 28,536
2017-10-24 $21.64 $21.65 $21.58 $21.61 $21.06 5,400
2017-10-23 $21.49 $21.53 $21.46 $21.52 $20.98 7,882
2017-10-20 $21.51 $21.57 $21.48 $21.52 $20.98 36,926
2017-10-19 $21.30 $21.39 $21.26 $21.32 $20.78 8,617
2017-10-18 $21.40 $21.43 $21.36 $21.39 $20.85 16,722
2017-10-17 $21.32 $21.36 $21.27 $21.28 $20.74 3,081
2017-10-16 $21.25 $21.32 $21.22 $21.27 $20.73 10,545
2017-10-13 $21.24 $21.28 $21.16 $21.19 $20.65 13,114
2017-10-12 $21.37 $21.39 $21.37 $21.39 $20.85 1,417
2017-10-11 $21.39 $21.41 $21.37 $21.38 $20.84 7,311
2017-10-10 $21.36 $21.42 $21.36 $21.42 $20.88 1,525
2017-10-09 $21.45 $21.50 $21.42 $21.42 $20.88 5,291
2017-10-06 $21.55 $21.58 $21.46 $21.48 $20.94 10,362
2017-10-05 $21.41 $21.46 $21.39 $21.42 $20.88 3,735
2017-10-04 $21.33 $21.42 $21.33 $21.37 $20.83 9,608
2017-10-03 $21.42 $21.42 $21.36 $21.39 $20.85 9,908
2017-10-02 $21.37 $21.42 $21.35 $21.42 $20.88 43,720
2017-09-29 $21.38 $21.38 $21.33 $21.38 $20.84 5,289
2017-09-28 $21.12 $21.39 $21.12 $21.31 $20.77 13,860
2017-09-27 $21.30 $21.33 $21.29 $21.32 $20.78 14,615
2017-09-26 $21.14 $21.14 $21.08 $21.11 $20.58 8,615
2017-09-25 $21.15 $21.16 $21.02 $21.03 $20.49 12,491
2017-09-22 $21.16 $21.20 $21.13 $21.18 $20.64 119,674
2017-09-21 $21.23 $21.26 $21.17 $21.26 $20.72 36,190
2017-09-20 $21.13 $21.29 $21.08 $21.28 $20.74 8,025
2017-09-19 $21.10 $21.17 $21.10 $21.15 $20.61 15,014
2017-09-18 $21.07 $21.11 $21.07 $21.11 $20.58 11,460
2017-09-15 $21.00 $21.05 $20.97 $20.99 $20.46 21,104
2017-09-14 $21.02 $21.02 $20.98 $21.01 $20.48 82,300
2017-09-13 $20.88 $21.02 $20.88 $21.01 $20.48 85,441
2017-09-12 $20.84 $20.92 $20.84 $20.89 $20.36 35,799
2017-09-11 $20.70 $20.78 $20.70 $20.78 $20.25 10,760
2017-09-08 $20.59 $20.62 $20.54 $20.55 $20.03 20,211
2017-09-07 $20.64 $20.65 $20.50 $20.51 $19.99 17,487
2017-09-06 $20.64 $20.75 $20.58 $20.75 $20.23 33,028
2017-09-05 $20.73 $20.73 $20.58 $20.59 $20.07 25,251
2017-09-01 $20.79 $20.90 $20.79 $20.85 $20.32 6,595
2017-08-31 $20.79 $20.85 $20.76 $20.76 $20.23 67,319
2017-08-30 $20.83 $20.85 $20.80 $20.83 $20.30 65,763
2017-08-29 $20.69 $20.81 $20.69 $20.77 $20.24 174,884
2017-08-28 $20.93 $20.93 $20.86 $20.87 $20.34 11,286
2017-08-25 $20.98 $20.99 $20.93 $20.93 $20.40 7,416
2017-08-24 $21.02 $21.02 $20.97 $21.01 $20.48 6,422
2017-08-23 $20.96 $21.02 $20.92 $20.92 $20.39 9,589
2017-08-22 $21.03 $21.07 $21.02 $21.06 $20.53 5,599
2017-08-21 $21.00 $21.00 $20.96 $20.97 $20.44 1,690
2017-08-18 $20.95 $21.05 $20.92 $21.01 $20.48 7,442
2017-08-17 $21.16 $21.16 $20.99 $20.99 $20.46 11,691
2017-08-16 $21.29 $21.29 $21.09 $21.12 $20.59 22,551
2017-08-15 $21.23 $21.26 $21.20 $21.26 $20.72 24,612
2017-08-14 $21.06 $21.12 $21.04 $21.10 $20.57 21,408
2017-08-11 $21.03 $21.06 $21.00 $21.02 $20.49 14,341
2017-08-10 $21.12 $21.12 $21.04 $21.06 $20.52 6,218
2017-08-09 $21.15 $21.20 $21.11 $21.19 $20.65 13,809
2017-08-08 $21.27 $21.36 $21.24 $21.31 $20.77 82,081
2017-08-07 $21.30 $21.30 $21.23 $21.26 $20.72 16,969
2017-08-04 $21.25 $21.33 $21.24 $21.28 $20.74 22,263
2017-08-03 $21.20 $21.21 $21.11 $21.13 $20.60 11,266
2017-08-02 $21.23 $21.26 $21.20 $21.26 $20.72 8,758
2017-08-01 $21.28 $21.28 $21.21 $21.22 $20.68 3,625
2017-07-31 $21.38 $21.39 $21.33 $21.33 $20.79 164,778
2017-07-28 $21.41 $21.41 $21.31 $21.32 $20.78 8,581
2017-07-27 $21.42 $21.44 $21.39 $21.40 $20.86 31,640
2017-07-26 $21.52 $21.52 $21.30 $21.33 $20.79 20,465
2017-07-25 $21.38 $21.50 $21.38 $21.48 $20.94 7,168
2017-07-24 $21.22 $21.27 $21.22 $21.24 $20.70 17,157
2017-07-21 $21.20 $21.23 $21.16 $21.20 $20.66 4,603
2017-07-20 $21.26 $21.29 $21.22 $21.29 $20.75 3,771
2017-07-19 $21.32 $21.34 $21.31 $21.34 $20.80 4,821
2017-07-18 $21.29 $21.33 $21.27 $21.27 $20.73 8,058
2017-07-17 $21.51 $21.51 $21.45 $21.45 $20.91 10,531
2017-07-14 $21.42 $21.50 $21.40 $21.47 $20.93 3,534
2017-07-13 $21.51 $21.61 $21.51 $21.59 $21.04 10,014
2017-07-12 $21.50 $21.52 $21.46 $21.51 $20.97 12,250
2017-07-11 $21.74 $21.74 $21.65 $21.67 $21.12 14,133
2017-07-10 $21.69 $21.73 $21.66 $21.72 $21.17 31,022
2017-07-07 $21.76 $21.78 $21.75 $21.77 $21.22 3,374
2017-07-06 $21.74 $21.76 $21.66 $21.73 $21.18 37,810
2017-07-05 $21.63 $21.63 $21.58 $21.60 $21.05 8,359
2017-07-03 $21.64 $21.67 $21.61 $21.66 $21.11 27,659
2017-06-30 $21.39 $21.49 $21.38 $21.46 $20.92 22,043
2017-06-29 $21.43 $21.46 $21.36 $21.41 $20.87 36,928
2017-06-28 $21.23 $21.26 $21.20 $21.23 $20.70 41,768
2017-06-27 $21.12 $21.20 $21.11 $21.17 $20.63 10,585
2017-06-26 $20.96 $20.97 $20.94 $20.96 $20.43 7,779
2017-06-23 $21.00 $21.03 $20.97 $20.98 $20.44 3,120
2017-06-22 $20.99 $21.05 $20.99 $21.01 $20.48 3,885
2017-06-21 $21.08 $21.09 $21.02 $21.03 $20.50 1,665
2017-06-20 $21.10 $21.10 $21.03 $21.03 $20.50 9,951
2017-06-19 $21.07 $21.14 $21.07 $21.14 $20.60 7,164
2017-06-16 $21.03 $21.05 $20.99 $21.04 $20.51 11,231
2017-06-15 $21.07 $21.09 $21.04 $21.07 $20.54 11,184
2017-06-14 $20.96 $21.03 $20.85 $21.00 $20.47 57,165
2017-06-13 $21.24 $21.24 $21.19 $21.20 $20.66 6,275
2017-06-12 $21.27 $21.27 $21.14 $21.21 $20.67 8,880
2017-06-09 $21.26 $21.29 $21.18 $21.20 $20.66 13,359
2017-06-08 $21.16 $21.23 $21.15 $21.16 $20.62 13,722
2017-06-07 $21.07 $21.12 $21.05 $21.10 $20.57 6,426
2017-06-06 $21.00 $21.05 $20.99 $21.00 $20.47 27,625
2017-06-05 $21.18 $21.18 $21.14 $21.16 $20.62 19,258
2017-06-02 $21.15 $21.15 $21.04 $21.09 $20.56 31,401
2017-06-01 $21.29 $21.32 $21.24 $21.26 $20.72 17,644
2017-05-31 $21.28 $21.28 $21.22 $21.24 $20.70 9,312
2017-05-30 $21.34 $21.35 $21.25 $21.25 $20.71 5,591
2017-05-26 $21.35 $21.40 $21.34 $21.35 $20.81 17,725
2017-05-25 $21.40 $21.44 $21.38 $21.40 $20.86 28,397
2017-05-24 $21.50 $21.54 $21.45 $21.46 $20.92 10,935
2017-05-23 $21.33 $21.53 $21.33 $21.53 $20.98 15,440
2017-05-22 $21.44 $21.44 $21.38 $21.40 $20.86 3,946
2017-05-19 $21.41 $21.44 $21.37 $21.40 $20.85 19,362
2017-05-18 $21.28 $21.36 $21.28 $21.33 $20.79 17,394
2017-05-17 $21.48 $21.48 $21.28 $21.34 $20.80 34,024
2017-05-16 $21.70 $21.70 $21.65 $21.69 $21.14 5,892
2017-05-15 $21.74 $21.77 $21.69 $21.72 $21.17 11,776
2017-05-12 $21.76 $21.76 $21.67 $21.71 $21.16 26,941
2017-05-11 $22.03 $22.03 $21.90 $21.91 $21.36 12,136
2017-05-10 $21.83 $21.98 $21.83 $21.98 $21.42 10,330
2017-05-09 $21.93 $21.99 $21.93 $21.93 $21.37 3,331
2017-05-08 $21.87 $21.90 $21.83 $21.85 $21.30 11,678
2017-05-05 $21.77 $21.81 $21.76 $21.77 $21.22 8,731
2017-05-04 $21.81 $21.85 $21.76 $21.81 $21.26 14,169
2017-05-03 $21.59 $21.70 $21.59 $21.70 $21.15 17,041
2017-05-02 $21.72 $21.73 $21.56 $21.56 $21.01 18,307
2017-05-01 $21.67 $21.74 $21.64 $21.72 $21.17 17,113
2017-04-28 $21.64 $21.66 $21.55 $21.55 $21.00 3,109
2017-04-27 $21.67 $21.70 $21.57 $21.61 $21.06 10,111
2017-04-26 $21.75 $21.76 $21.64 $21.64 $21.09 30,938
2017-04-25 $21.70 $21.77 $21.67 $21.77 $21.22 17,196
2017-04-24 $21.64 $21.68 $21.55 $21.58 $21.03 79,710
2017-04-21 $21.41 $21.45 $21.38 $21.43 $20.89 4,515
2017-04-20 $21.45 $21.52 $21.45 $21.48 $20.93 13,845
2017-04-19 $21.41 $21.44 $21.38 $21.39 $20.85 8,694
2017-04-18 $21.43 $21.46 $21.25 $21.25 $20.71 47,246
2017-04-17 $21.39 $21.58 $21.39 $21.56 $21.01 88,976
2017-04-13 $21.49 $21.58 $21.42 $21.46 $20.92 7,996
2017-04-12 $21.70 $21.71 $21.60 $21.60 $21.05 27,463
2017-04-11 $21.83 $21.84 $21.69 $21.69 $21.14 20,240
2017-04-10 $21.96 $21.96 $21.90 $21.91 $21.36 14,461
2017-04-07 $21.83 $21.99 $21.73 $21.98 $21.42 64,165
2017-04-06 $21.80 $21.94 $21.80 $21.88 $21.33 20,204
2017-04-05 $21.94 $21.96 $21.81 $21.81 $21.26 6,882
2017-04-04 $21.83 $21.91 $21.83 $21.88 $21.33 19,407
2017-04-03 $22.00 $22.00 $21.83 $21.90 $21.35 38,295
2017-03-31 $22.07 $22.10 $22.07 $22.07 $21.51 1,776
2017-03-30 $22.09 $22.14 $22.09 $22.14 $21.58 1,534
2017-03-29 $22.10 $22.10 $22.02 $22.06 $21.50 6,793
2017-03-28 $21.96 $22.17 $21.96 $22.14 $21.58 15,561
2017-03-27 $21.96 $22.05 $21.89 $22.04 $21.48 27,065
2017-03-24 $22.13 $22.15 $22.06 $22.06 $21.50 14,324
2017-03-23 $22.07 $22.22 $22.07 $22.10 $21.54 12,224
2017-03-22 $22.08 $22.13 $22.01 $22.12 $21.56 9,944
2017-03-21 $22.34 $22.34 $22.15 $22.19 $21.63 49,670
2017-03-20 $22.41 $22.42 $22.35 $22.35 $21.78 7,486
2017-03-17 $22.42 $22.46 $22.39 $22.42 $21.85 10,112
2017-03-16 $22.52 $22.56 $22.51 $22.55 $21.98 12,568
2017-03-15 $22.75 $22.79 $22.41 $22.43 $21.86 48,791
2017-03-14 $22.84 $22.84 $22.78 $22.82 $22.24 5,083
2017-03-13 $22.81 $22.88 $22.78 $22.87 $22.29 92,298
2017-03-10 $22.79 $22.85 $22.76 $22.77 $22.19 118,054
2017-03-09 $22.81 $22.87 $22.77 $22.86 $22.28 64,993
2017-03-08 $22.77 $22.81 $22.70 $22.71 $22.14 100,442
2017-03-07 $22.54 $22.60 $22.53 $22.57 $22.00 22,739
2017-03-06 $22.50 $22.57 $22.50 $22.51 $21.94 168,704
2017-03-03 $22.54 $22.63 $22.48 $22.53 $21.96 21,635
2017-03-02 $22.53 $22.61 $22.52 $22.54 $21.97 89,901
2017-03-01 $22.39 $22.46 $22.39 $22.45 $21.88 24,961
2017-02-28 $22.10 $22.12 $22.02 $22.12 $21.56 12,684
2017-02-27 $21.97 $22.13 $21.96 $22.13 $21.57 16,137
2017-02-24 $22.03 $22.04 $21.88 $21.90 $21.35 97,371
2017-02-23 $22.18 $22.21 $22.13 $22.15 $21.59 66,012
2017-02-22 $22.24 $22.40 $22.24 $22.24 $21.68 16,657
2017-02-21 $22.39 $22.39 $22.29 $22.31 $21.75 116,207
2017-02-17 $22.26 $22.32 $22.25 $22.32 $21.76 38,682
2017-02-16 $22.56 $22.56 $22.36 $22.42 $21.85 44,072
2017-02-15 $22.65 $22.65 $22.58 $22.63 $22.06 22,542
2017-02-14 $22.34 $22.62 $22.34 $22.49 $21.92 52,186
2017-02-13 $22.34 $22.45 $22.34 $22.39 $21.82 10,893
2017-02-10 $22.34 $22.37 $22.26 $22.31 $21.75 80,329
2017-02-09 $22.13 $22.30 $22.11 $22.29 $21.73 49,348
2017-02-08 $22.09 $22.13 $21.95 $22.03 $21.47 426,674
2017-02-07 $22.29 $22.34 $22.11 $22.21 $21.65 13,487
2017-02-06 $22.29 $22.37 $22.24 $22.25 $21.69 13,362
2017-02-03 $22.36 $22.58 $22.32 $22.50 $21.93 17,611
2017-02-02 $22.43 $22.54 $22.34 $22.54 $21.97 15,853
2017-02-01 $22.61 $22.67 $22.48 $22.54 $21.97 20,118
2017-01-31 $22.50 $22.50 $22.38 $22.43 $21.86 29,030
2017-01-30 $22.58 $22.59 $22.50 $22.56 $21.99 7,785
2017-01-27 $22.62 $22.63 $22.58 $22.58 $22.01 27,119
2017-01-26 $22.72 $22.79 $22.61 $22.61 $22.04 9,266
2017-01-25 $22.64 $22.77 $22.60 $22.71 $22.14 34,980
2017-01-24 $22.40 $22.55 $22.40 $22.50 $21.93 72,492
2017-01-23 $22.49 $22.52 $22.23 $22.29 $21.73 28,880
2017-01-20 $22.67 $22.69 $22.51 $22.55 $21.98 17,225
2017-01-19 $22.50 $22.64 $22.50 $22.57 $22.00 42,174
2017-01-18 $22.22 $22.42 $22.21 $22.42 $21.85 6,437
2017-01-17 $22.05 $22.18 $22.03 $22.09 $21.53 49,681
2017-01-13 $22.30 $22.44 $22.30 $22.31 $21.75 32,538
2017-01-12 $22.12 $22.23 $22.03 $22.22 $21.66 26,727
2017-01-11 $22.23 $22.31 $22.15 $22.24 $21.68 30,391
2017-01-10 $22.23 $22.31 $22.23 $22.28 $21.72 35,603
2017-01-09 $22.30 $22.31 $22.25 $22.29 $21.73 31,914
2017-01-06 $22.34 $22.46 $22.31 $22.45 $21.88 30,835
2017-01-05 $22.45 $22.45 $22.21 $22.26 $21.70 50,602
2017-01-04 $22.57 $22.65 $22.51 $22.52 $21.95 41,982
2017-01-03 $22.76 $22.80 $22.54 $22.54 $21.97 41,765
2016-12-30 $22.69 $22.69 $22.50 $22.57 $22.00 39,194
2016-12-29 $22.77 $22.77 $22.61 $22.67 $22.10 77,788
2016-12-28 $22.94 $22.95 $22.78 $22.82 $22.24 25,597
2016-12-27 $23.04 $23.04 $22.99 $23.00 $22.42 32,319
2016-12-23 $22.88 $22.93 $22.87 $22.90 $22.32 250,334
2016-12-22 $22.99 $23.03 $22.92 $22.95 $22.37 40,059
2016-12-21 $22.95 $23.00 $22.91 $22.95 $22.37 67,337
2016-12-20 $23.12 $23.13 $23.00 $23.02 $22.44 51,567
2016-12-19 $23.02 $23.05 $22.92 $22.97 $22.39 40,751
2016-12-16 $23.09 $23.24 $23.02 $23.18 $22.59 255,146
2016-12-15 $23.09 $23.25 $23.07 $23.25 $22.66 503,331
2016-12-14 $22.57 $23.07 $22.53 $23.06 $22.48 52,709
2016-12-13 $22.67 $22.80 $22.63 $22.71 $22.14 44,932
2016-12-12 $22.75 $22.81 $22.67 $22.72 $22.15 47,466
2016-12-09 $22.54 $22.77 $22.49 $22.77 $22.19 24,978
2016-12-08 $22.47 $22.53 $22.44 $22.53 $21.96 21,450
2016-12-07 $22.45 $22.45 $22.30 $22.33 $21.77 31,676
2016-12-06 $22.47 $22.52 $22.46 $22.50 $21.93 39,822
2016-12-05 $22.65 $22.71 $22.45 $22.51 $21.94 23,117
2016-12-02 $22.60 $22.60 $22.43 $22.53 $21.96 70,536
2016-12-01 $22.72 $22.86 $22.63 $22.70 $22.13 56,340
2016-11-30 $22.44 $22.55 $22.41 $22.53 $21.96 16,930
2016-11-29 $22.30 $22.34 $22.18 $22.20 $21.64 125,375
2016-11-28 $22.32 $22.34 $22.23 $22.25 $21.69 49,541
2016-11-25 $22.38 $22.50 $22.38 $22.44 $21.87 6,091
2016-11-23 $22.52 $22.59 $22.40 $22.40 $21.83 36,341
2016-11-22 $22.21 $22.29 $22.17 $22.26 $21.70 23,111
2016-11-21 $22.32 $22.33 $22.24 $22.31 $21.75 32,144
2016-11-18 $22.18 $22.37 $22.14 $22.33 $21.77 52,628
2016-11-17 $22.01 $22.19 $22.01 $22.16 $21.60 37,064
2016-11-16 $22.06 $22.10 $21.91 $21.92 $21.37 32,103
2016-11-15 $22.00 $22.05 $21.92 $21.99 $21.43 35,436
2016-11-14 $21.99 $22.10 $21.82 $21.99 $21.43 125,335
2016-11-11 $21.58 $21.73 $21.53 $21.70 $21.15 35,305
2016-11-10 $21.52 $21.66 $21.41 $21.66 $21.11 116,108
2016-11-09 $20.93 $21.44 $20.93 $21.44 $20.90 147,444
2016-11-08 $20.65 $20.79 $20.61 $20.76 $20.23 54,593
2016-11-07 $20.64 $20.66 $20.59 $20.66 $20.13 28,483
2016-11-04 $20.52 $20.52 $20.44 $20.51 $19.99 4,228
2016-11-03 $20.61 $20.66 $20.58 $20.61 $20.09 51,840
2016-11-02 $20.65 $20.66 $20.56 $20.58 $20.06 61,091
2016-11-01 $20.77 $20.81 $20.65 $20.72 $20.20 26,185
2016-10-31 $20.72 $20.75 $20.67 $20.71 $20.19 8,800
2016-10-28 $20.75 $20.78 $20.72 $20.72 $20.19 12,447
2016-10-27 $20.75 $20.82 $20.71 $20.71 $20.19 36,392
2016-10-26 $20.59 $20.62 $20.56 $20.62 $20.10 22,898
2016-10-25 $20.55 $20.57 $20.45 $20.48 $19.96 15,276
2016-10-24 $20.41 $20.55 $20.41 $20.50 $19.98 3,500
2016-10-21 $20.42 $20.50 $20.42 $20.44 $19.92 12,725
2016-10-20 $20.42 $20.49 $20.39 $20.47 $19.95 4,633
2016-10-19 $20.49 $20.50 $20.41 $20.48 $19.96 91,742
2016-10-18 $20.62 $20.62 $20.47 $20.50 $19.98 29,359
2016-10-17 $20.56 $20.58 $20.52 $20.55 $20.03 61,157
2016-10-14 $20.59 $20.64 $20.51 $20.64 $20.12 36,279
2016-10-13 $20.49 $20.54 $20.46 $20.54 $20.02 18,480
2016-10-12 $20.61 $20.68 $20.60 $20.60 $20.08 11,791
2016-10-11 $20.60 $20.65 $20.57 $20.60 $20.08 17,167
2016-10-10 $20.60 $20.66 $20.59 $20.59 $20.07 72,007
2016-10-07 $20.48 $20.57 $20.47 $20.49 $19.97 18,746
2016-10-06 $20.53 $20.57 $20.46 $20.57 $20.05 11,488
2016-10-05 $20.41 $20.50 $20.40 $20.48 $19.96 12,648
2016-10-04 $20.20 $20.36 $20.20 $20.35 $19.84 4,663
2016-10-03 $20.13 $20.21 $20.12 $20.21 $19.70 9,532
2016-09-30 $20.03 $20.15 $20.00 $20.12 $19.62 35,379
2016-09-29 $20.07 $20.07 $19.95 $19.98 $19.47 34,894
2016-09-28 $20.02 $20.02 $19.95 $20.01 $19.50 19,306
2016-09-27 $19.95 $20.04 $19.95 $19.98 $19.47 13,014
2016-09-26 $20.13 $20.14 $20.04 $20.04 $19.53 15,103
2016-09-23 $20.23 $20.23 $20.16 $20.19 $19.68 20,545
2016-09-22 $20.23 $20.24 $20.16 $20.21 $19.70 19,486
2016-09-21 $20.46 $20.49 $20.27 $20.33 $19.82 84,518
2016-09-20 $20.42 $20.43 $20.35 $20.42 $19.90 25,824
2016-09-19 $20.44 $20.45 $20.38 $20.45 $19.93 7,951
2016-09-16 $20.40 $20.42 $20.37 $20.40 $19.88 10,974
2016-09-15 $20.49 $20.53 $20.40 $20.43 $19.91 19,786
2016-09-14 $20.53 $20.53 $20.40 $20.45 $19.93 31,447
2016-09-13 $20.33 $20.62 $20.33 $20.54 $20.02 39,445
2016-09-12 $20.49 $20.49 $20.38 $20.38 $19.87 54,609
2016-09-09 $20.40 $20.44 $20.37 $20.40 $19.88 20,175
2016-09-08 $20.08 $20.25 $20.08 $20.23 $19.72 36,043
2016-09-07 $20.00 $20.04 $19.97 $20.00 $19.49 11,684
2016-09-06 $20.24 $20.25 $20.02 $20.03 $19.52 28,087
2016-09-02 $20.25 $20.31 $20.22 $20.22 $19.71 12,834
2016-09-01 $20.28 $20.31 $20.15 $20.17 $19.65 30,155
2016-08-31 $20.19 $20.20 $20.11 $20.20 $19.69 51,313
2016-08-30 $20.19 $20.20 $20.13 $20.18 $19.67 6,731
2016-08-29 $20.27 $20.27 $20.15 $20.15 $19.64 100,420
2016-08-26 $20.15 $20.37 $20.03 $20.35 $19.84 17,928
2016-08-25 $20.13 $20.18 $20.11 $20.18 $19.67 6,967
2016-08-24 $20.11 $20.16 $20.08 $20.08 $19.57 6,882
2016-08-23 $20.04 $20.12 $20.04 $20.11 $19.60 8,094
2016-08-22 $20.12 $20.13 $20.05 $20.10 $19.59 67,164
2016-08-19 $20.17 $20.24 $20.17 $20.17 $19.66 10,747
2016-08-18 $20.07 $20.15 $20.02 $20.04 $19.53 8,375
2016-08-17 $20.16 $20.21 $20.08 $20.15 $19.64 67,093
2016-08-16 $20.15 $20.23 $20.12 $20.19 $19.68 15,615
2016-08-15 $20.05 $20.14 $20.05 $20.11 $19.60 12,211
2016-08-12 $19.91 $19.97 $19.89 $19.97 $19.46 9,031
2016-08-11 $19.96 $20.17 $19.96 $20.15 $19.64 14,939
2016-08-10 $20.00 $20.04 $19.93 $19.97 $19.46 45,979
2016-08-09 $20.15 $20.15 $20.06 $20.07 $19.56 6,787
2016-08-08 $20.22 $20.26 $20.15 $20.19 $19.68 14,211
2016-08-05 $19.95 $20.18 $19.95 $20.16 $19.65 11,160
2016-08-04 $19.91 $19.97 $19.87 $19.91 $19.41 8,341
2016-08-03 $20.11 $20.13 $20.03 $20.04 $19.53 2,554
2016-08-02 $20.13 $20.13 $20.00 $20.03 $19.52 40,361
2016-08-01 $19.90 $19.96 $19.87 $19.96 $19.46 6,692
2016-07-29 $19.94 $19.94 $19.83 $19.83 $19.33 82,793
2016-07-28 $20.04 $20.04 $19.94 $19.99 $19.48 20,849
2016-07-27 $20.10 $20.13 $20.00 $20.00 $19.49 55,203
2016-07-26 $20.13 $20.21 $20.13 $20.14 $19.63 17,299
2016-07-25 $20.13 $20.18 $20.13 $20.18 $19.67 1,882
2016-07-22 $20.21 $20.21 $20.12 $20.17 $19.66 2,835
2016-07-21 $20.29 $20.32 $20.10 $20.16 $19.65 14,045
2016-07-20 $20.21 $20.25 $20.19 $20.21 $19.70 8,435
2016-07-19 $20.14 $20.17 $20.11 $20.13 $19.62 13,955
2016-07-18 $20.15 $20.29 $20.14 $20.23 $19.72 28,182
2016-07-15 $20.18 $20.27 $20.17 $20.25 $19.74 84,565
2016-07-14 $20.11 $20.11 $20.04 $20.08 $19.57 17,997
2016-07-13 $19.92 $19.94 $19.86 $19.94 $19.44 9,122
2016-07-12 $19.97 $20.05 $19.94 $20.04 $19.54 26,394
2016-07-11 $19.71 $19.80 $19.66 $19.76 $19.26 53,681
2016-07-08 $19.69 $19.71 $19.58 $19.58 $19.09 512,602
2016-07-07 $19.67 $19.73 $19.58 $19.68 $19.18 56,529
2016-07-06 $19.58 $19.66 $19.58 $19.59 $19.09 50,566
2016-07-05 $19.72 $19.72 $19.56 $19.58 $19.08 27,951
2016-07-01 $19.76 $19.90 $19.75 $19.82 $19.32 39,512
2016-06-30 $19.96 $20.00 $19.86 $19.93 $19.43 44,187
2016-06-29 $19.90 $20.02 $19.86 $20.01 $19.50 196,005
2016-06-28 $19.93 $19.94 $19.85 $19.85 $19.35 64,197
2016-06-27 $19.98 $19.98 $19.86 $19.90 $19.40 63,115
2016-06-24 $20.21 $20.28 $20.07 $20.23 $19.72 57,047
2016-06-23 $20.70 $20.79 $20.70 $20.78 $20.25 30,430
2016-06-22 $20.67 $20.67 $20.58 $20.59 $20.07 11,252
2016-06-21 $20.56 $20.71 $20.56 $20.69 $20.17 22,882
2016-06-20 $20.60 $20.63 $20.56 $20.59 $20.07 76,509
2016-06-17 $20.33 $20.43 $20.33 $20.42 $19.90 9,408
2016-06-16 $20.22 $20.28 $20.12 $20.27 $19.75 37,133
2016-06-15 $20.45 $20.45 $20.28 $20.30 $19.78 74,533
2016-06-14 $20.36 $20.45 $20.36 $20.43 $19.91 21,657
2016-06-13 $20.42 $20.51 $20.41 $20.44 $19.92 41,131
2016-06-10 $20.51 $20.58 $20.48 $20.48 $19.96 16,606
2016-06-09 $20.60 $20.65 $20.59 $20.62 $20.10 40,808
2016-06-08 $20.72 $20.77 $20.69 $20.73 $20.21 9,248
2016-06-07 $20.75 $20.75 $20.72 $20.75 $20.23 11,044
2016-06-06 $20.77 $20.85 $20.77 $20.81 $20.28 59,505
2016-06-03 $20.81 $20.81 $20.72 $20.73 $20.21 41,674
2016-06-02 $21.14 $21.15 $21.08 $21.11 $20.58 41,658
2016-06-01 $21.11 $21.26 $21.11 $21.22 $20.68 4,512
2016-05-31 $21.38 $21.38 $21.18 $21.22 $20.68 57,800
2016-05-27 $21.19 $21.33 $21.19 $21.33 $20.79 14,560
2016-05-26 $21.26 $21.26 $21.18 $21.23 $20.69 4,340
2016-05-25 $21.34 $21.35 $21.28 $21.35 $20.81 3,460
2016-05-24 $21.31 $21.38 $21.29 $21.36 $20.82 9,402
2016-05-23 $21.24 $21.29 $21.21 $21.23 $20.69 8,457
2016-05-20 $21.32 $21.33 $21.26 $21.28 $20.74 5,664
2016-05-19 $21.34 $21.35 $21.28 $21.34 $20.80 51,931
2016-05-18 $21.13 $21.40 $21.13 $21.37 $20.83 46,989
2016-05-17 $20.95 $21.03 $20.93 $21.03 $20.50 11,047
2016-05-16 $20.90 $20.97 $20.90 $20.95 $20.42 11,884
2016-05-13 $20.96 $20.96 $20.80 $20.82 $20.29 26,562
2016-05-12 $20.91 $21.00 $20.91 $20.94 $20.41 11,155
2016-05-11 $20.90 $20.92 $20.81 $20.81 $20.28 5,484
2016-05-10 $20.94 $20.94 $20.91 $20.92 $20.39 5,010
2016-05-09 $20.94 $20.94 $20.90 $20.90 $20.37 14,356
2016-05-06 $20.95 $21.02 $20.93 $20.97 $20.44 4,418
2016-05-05 $21.00 $21.06 $20.89 $20.92 $20.39 19,526
2016-05-04 $21.04 $21.11 $20.97 $20.97 $20.44 27,326
2016-05-03 $21.07 $21.12 $21.05 $21.10 $20.57 3,638
2016-05-02 $21.24 $21.32 $21.24 $21.32 $20.78 69,228
2016-04-29 $21.22 $21.22 $21.18 $21.18 $20.64 5,656
2016-04-28 $21.33 $21.34 $21.19 $21.19 $20.65 15,526
2016-04-27 $21.43 $21.48 $21.31 $21.32 $20.79 28,526
2016-04-26 $21.49 $21.59 $21.49 $21.59 $21.05 19,803
2016-04-25 $21.46 $21.47 $21.44 $21.47 $20.93 5,063
2016-04-22 $21.38 $21.44 $21.38 $21.44 $20.90 4,533
2016-04-21 $21.45 $21.45 $21.35 $21.41 $20.87 46,111
2016-04-20 $21.11 $21.33 $21.05 $21.33 $20.79 23,402
2016-04-19 $21.12 $21.15 $21.08 $21.14 $20.61 4,536
2016-04-18 $21.05 $21.09 $21.04 $21.05 $20.52 11,862
2016-04-15 $21.12 $21.12 $20.97 $21.04 $20.51 24,843
2016-04-14 $21.09 $21.16 $21.09 $21.12 $20.59 15,918
2016-04-13 $21.10 $21.14 $21.03 $21.03 $20.50 7,383
2016-04-12 $21.01 $21.10 $21.01 $21.10 $20.57 7,725
2016-04-11 $20.97 $20.97 $20.87 $20.89 $20.36 20,379
2016-04-08 $20.91 $20.94 $20.89 $20.89 $20.36 3,246
2016-04-07 $20.91 $20.92 $20.81 $20.81 $20.28 35,244
2016-04-06 $21.00 $21.08 $21.00 $21.03 $20.50 3,655
2016-04-05 $20.96 $21.02 $20.94 $20.94 $20.41 18,393
2016-04-04 $21.14 $21.18 $21.10 $21.10 $20.57 26,816
2016-04-01 $21.16 $21.23 $21.11 $21.21 $20.67 12,286
2016-03-31 $21.26 $21.31 $21.11 $21.14 $20.61 38,602
2016-03-30 $21.35 $21.41 $21.29 $21.31 $20.77 12,401
2016-03-29 $21.47 $21.47 $21.26 $21.26 $20.72 23,319
2016-03-28 $21.60 $21.60 $21.50 $21.53 $20.99 24,852
2016-03-24 $21.48 $21.68 $21.48 $21.60 $21.05 5,362
2016-03-23 $21.69 $21.72 $21.55 $21.57 $21.02 4,103
2016-03-22 $21.60 $21.80 $21.59 $21.80 $21.25 93,078
2016-03-21 $21.69 $21.69 $21.62 $21.68 $21.13 27,450
2016-03-18 $21.57 $21.59 $21.50 $21.54 $21.00 17,896
2016-03-17 $21.63 $21.66 $21.58 $21.62 $21.07 61,865
2016-03-16 $21.97 $22.03 $21.71 $21.74 $21.19 22,959
2016-03-15 $21.80 $21.92 $21.78 $21.89 $21.34 32,158
2016-03-14 $21.89 $21.91 $21.83 $21.90 $21.35 30,163
2016-03-11 $21.80 $21.97 $21.80 $21.96 $21.40 13,213
2016-03-10 $21.68 $21.86 $21.68 $21.80 $21.25 21,204
2016-03-09 $21.62 $21.69 $21.58 $21.65 $21.10 59,056
2016-03-08 $21.46 $21.50 $21.42 $21.49 $20.95 67,000
2016-03-07 $21.70 $21.79 $21.70 $21.74 $21.19 10,027
2016-03-04 $21.59 $21.74 $21.59 $21.64 $21.09 17,007
2016-03-03 $21.56 $21.59 $21.47 $21.53 $20.98 12,886
2016-03-02 $21.65 $21.65 $21.56 $21.58 $21.03 48,105
2016-03-01 $21.18 $21.52 $21.17 $21.49 $20.95 54,338
2016-02-29 $21.23 $21.23 $21.16 $21.19 $20.65 35,599
2016-02-26 $21.23 $21.29 $21.20 $21.25 $20.71 99,925
2016-02-25 $21.07 $21.11 $21.02 $21.06 $20.53 7,853
2016-02-24 $21.02 $21.19 $20.89 $21.18 $20.64 14,463
2016-02-23 $21.35 $21.36 $21.13 $21.19 $20.66 23,276
2016-02-22 $21.22 $21.27 $21.22 $21.24 $20.70 151,705
2016-02-19 $21.22 $21.27 $21.15 $21.19 $20.65 61,449
2016-02-18 $21.45 $21.45 $21.16 $21.17 $20.63 72,494
2016-02-17 $21.37 $21.50 $21.37 $21.39 $20.85 45,533
2016-02-16 $21.24 $21.35 $21.23 $21.28 $20.74 235,419
2016-02-12 $21.05 $21.21 $20.98 $21.16 $20.62 67,132
2016-02-11 $20.72 $20.87 $20.64 $20.81 $20.29 50,413
2016-02-10 $21.17 $21.23 $21.03 $21.03 $20.50 53,808
2016-02-09 $21.03 $21.20 $21.03 $21.18 $20.64 37,342
2016-02-08 $21.33 $21.33 $21.16 $21.21 $20.67 122,357
2016-02-05 $21.67 $21.67 $21.47 $21.50 $20.96 21,549
2016-02-04 $21.62 $21.65 $21.54 $21.54 $21.00 17,491
2016-02-03 $21.64 $21.66 $21.41 $21.65 $21.10 87,722
2016-02-02 $21.69 $21.69 $21.59 $21.60 $21.06 41,690
2016-02-01 $21.85 $21.96 $21.81 $21.93 $21.38 43,021
2016-01-29 $21.85 $21.93 $21.79 $21.82 $21.26 37,094
2016-01-28 $22.18 $22.18 $22.03 $22.05 $21.49 58,788
2016-01-27 $22.18 $22.27 $22.11 $22.11 $21.55 12,762
2016-01-26 $22.20 $22.21 $22.11 $22.15 $21.59 23,158
2016-01-25 $22.22 $22.25 $22.19 $22.19 $21.63 33,696
2016-01-22 $22.35 $22.42 $22.29 $22.31 $21.75 30,920
2016-01-21 $22.04 $22.23 $22.02 $22.21 $21.65 34,665
2016-01-20 $22.10 $22.17 $21.96 $22.11 $21.55 261,245
2016-01-19 $22.34 $22.38 $22.24 $22.33 $21.77 81,493
2016-01-15 $22.22 $22.32 $22.20 $22.27 $21.71 140,258
2016-01-14 $22.48 $22.57 $22.38 $22.49 $21.92 74,904
2016-01-13 $22.62 $22.64 $22.35 $22.40 $21.83 30,679
2016-01-12 $22.78 $22.82 $22.48 $22.59 $22.02 45,465
2016-01-11 $22.81 $22.81 $22.70 $22.78 $22.20 128,982
2016-01-08 $22.79 $22.80 $22.61 $22.63 $22.06 50,223
2016-01-07 $22.78 $22.94 $22.76 $22.78 $22.20 64,257
2016-01-06 $22.95 $22.96 $22.85 $22.85 $22.27 7,796
2016-01-05 $23.17 $23.19 $23.05 $23.15 $22.56 14,408
2016-01-04 $23.08 $23.16 $22.99 $23.13 $22.54 13,469
2015-12-31 $23.32 $23.35 $23.24 $23.24 $22.65 24,135
2015-12-30 $23.43 $23.47 $23.34 $23.39 $22.80 58,286
2015-12-29 $23.23 $23.44 $23.23 $23.44 $22.85 32,833
2015-12-28 $23.19 $23.21 $23.09 $23.15 $22.56 50,823
2015-12-24 $23.27 $23.27 $23.20 $23.21 $22.62 10,244
2015-12-23 $23.28 $23.33 $23.24 $23.24 $22.65 60,562
2015-12-22 $23.15 $23.21 $23.10 $23.16 $22.58 26,401
2015-12-21 $23.03 $23.07 $22.98 $23.05 $22.47 24,557
2015-12-18 $23.13 $23.13 $23.01 $23.06 $22.48 34,853
2015-12-17 $23.30 $23.34 $23.19 $23.23 $22.64 67,441
2015-12-16 $23.35 $23.64 $23.27 $23.40 $22.81 303,280
2015-12-15 $23.38 $23.38 $23.28 $23.33 $22.74 114,104
2015-12-14 $23.04 $23.20 $22.97 $23.19 $22.60 55,373
2015-12-11 $22.98 $23.01 $22.80 $22.83 $22.25 67,726
2015-12-10 $23.15 $23.22 $23.14 $23.19 $22.60 23,259
2015-12-09 $23.20 $23.28 $23.07 $23.13 $22.54 42,609
2015-12-08 $23.11 $23.24 $23.11 $23.20 $22.61 20,945
2015-12-07 $23.34 $23.34 $23.14 $23.20 $22.61 21,991
2015-12-04 $23.47 $23.51 $23.34 $23.38 $22.79 47,736
2015-12-03 $23.26 $23.58 $23.26 $23.55 $22.95 35,157
2015-12-02 $23.02 $23.12 $23.02 $23.07 $22.49 35,124
2015-12-01 $23.17 $23.17 $22.94 $22.96 $22.38 36,834
2015-11-30 $23.21 $23.22 $23.17 $23.18 $22.59 27,333
2015-11-27 $23.22 $23.22 $23.17 $23.20 $22.61 11,627
2015-11-25 $23.24 $23.30 $23.22 $23.23 $22.64 24,416
2015-11-24 $23.28 $23.31 $23.23 $23.29 $22.70 25,973
2015-11-23 $23.43 $23.44 $23.31 $23.36 $22.77 62,473
2015-11-20 $23.30 $23.39 $23.30 $23.39 $22.80 7,465
2015-11-19 $23.31 $23.37 $23.30 $23.34 $22.75 15,578
2015-11-18 $23.48 $23.50 $23.42 $23.42 $22.83 6,537
2015-11-17 $23.52 $23.58 $23.37 $23.39 $22.80 8,469
2015-11-16 $23.39 $23.45 $23.34 $23.40 $22.81 9,252
2015-11-13 $23.49 $23.53 $23.45 $23.51 $22.91 36,990
2015-11-12 $23.63 $23.66 $23.58 $23.63 $23.03 40,044
2015-11-11 $23.67 $23.70 $23.65 $23.66 $23.06 38,469
2015-11-10 $23.65 $23.66 $23.57 $23.63 $23.04 24,512
2015-11-09 $23.82 $23.82 $23.69 $23.74 $23.14 35,005
2015-11-06 $23.63 $23.75 $23.62 $23.69 $23.09 52,142
2015-11-05 $23.30 $23.41 $23.29 $23.36 $22.77 75,699
2015-11-04 $23.26 $23.36 $23.26 $23.33 $22.74 46,020
2015-11-03 $23.18 $23.29 $23.18 $23.27 $22.68 26,789
2015-11-02 $23.10 $23.18 $23.09 $23.16 $22.58 157,437
2015-10-30 $23.05 $23.10 $23.02 $23.02 $22.44 40,787
2015-10-29 $22.95 $23.13 $22.95 $23.11 $22.53 57,572
2015-10-28 $22.65 $22.87 $22.65 $22.82 $22.24 45,794
2015-10-27 $22.59 $22.63 $22.57 $22.61 $22.04 35,258
2015-10-26 $22.71 $22.78 $22.71 $22.72 $22.15 41,367
2015-10-23 $22.79 $22.84 $22.79 $22.83 $22.25 13,241
2015-10-22 $22.59 $22.67 $22.55 $22.62 $22.05 14,353
2015-10-21 $22.67 $22.67 $22.61 $22.66 $22.09 4,450
2015-10-20 $22.77 $22.81 $22.74 $22.78 $22.20 37,785
2015-10-19 $22.62 $22.73 $22.61 $22.66 $22.09 54,789
2015-10-16 $22.53 $22.65 $22.53 $22.64 $22.07 269,283
2015-10-15 $22.57 $22.61 $22.54 $22.61 $22.04 27,011
2015-10-14 $22.51 $22.54 $22.42 $22.43 $21.86 49,726
2015-10-13 $22.73 $22.81 $22.69 $22.70 $22.13 10,881
2015-10-12 $22.79 $22.80 $22.73 $22.75 $22.17 8,506
2015-10-09 $22.92 $22.95 $22.87 $22.87 $22.29 15,248
2015-10-08 $22.79 $22.96 $22.74 $22.89 $22.31 76,265
2015-10-07 $22.80 $22.86 $22.74 $22.79 $22.21 35,277
2015-10-06 $22.78 $22.81 $22.68 $22.70 $22.13 3,896
2015-10-05 $22.67 $22.78 $22.62 $22.77 $22.19 13,528
2015-10-02 $22.38 $22.61 $22.28 $22.53 $21.96 86,818
2015-10-01 $22.69 $22.80 $22.64 $22.76 $22.18 18,880
2015-09-30 $22.89 $22.89 $22.79 $22.79 $22.21 18,612
2015-09-29 $22.89 $22.92 $22.79 $22.80 $22.22 40,459
2015-09-28 $23.05 $23.08 $22.96 $22.96 $22.38 15,549
2015-09-25 $23.24 $23.27 $23.20 $23.22 $22.63 43,854
2015-09-24 $22.96 $23.12 $22.93 $23.12 $22.54 43,029
2015-09-23 $23.20 $23.24 $23.13 $23.18 $22.59 37,548
2015-09-22 $23.19 $23.20 $23.06 $23.13 $22.54 31,373
2015-09-21 $23.29 $23.38 $23.26 $23.36 $22.77 117,881
2015-09-18 $23.21 $23.25 $23.11 $23.12 $22.54 32,743
2015-09-17 $23.73 $23.73 $23.35 $23.35 $22.76 118,753
2015-09-16 $23.69 $23.75 $23.62 $23.72 $23.12 31,581
2015-09-15 $23.43 $23.71 $23.41 $23.70 $23.10 61,602
2015-09-14 $23.32 $23.39 $23.29 $23.33 $22.74 57,602
2015-09-11 $23.45 $23.45 $23.35 $23.40 $22.80 8,585
2015-09-10 $23.46 $23.58 $23.46 $23.55 $22.95 19,396
2015-09-09 $23.64 $23.64 $23.40 $23.43 $22.84 44,886
2015-09-08 $23.46 $23.48 $23.39 $23.46 $22.87 6,807
2015-09-04 $23.36 $23.36 $23.20 $23.26 $22.67 30,007
2015-09-03 $23.37 $23.46 $23.36 $23.38 $22.79 37,007
2015-09-02 $23.50 $23.52 $23.38 $23.50 $22.91 29,274
2015-09-01 $23.46 $23.49 $23.39 $23.42 $22.83 23,693
2015-08-31 $23.36 $23.60 $23.33 $23.60 $23.00 49,798
2015-08-28 $23.32 $23.54 $23.31 $23.51 $22.92 49,763
2015-08-27 $23.55 $23.58 $23.46 $23.51 $22.92 28,696
2015-08-26 $23.35 $23.52 $23.25 $23.49 $22.90 71,187
2015-08-25 $23.07 $23.37 $22.86 $23.20 $22.61 343,306
2015-08-24 $21.92 $23.00 $15.71 $22.88 $22.30 528,505
2015-08-21 $23.14 $23.19 $23.02 $23.06 $22.48 169,379
2015-08-20 $23.30 $23.30 $23.20 $23.20 $22.61 45,840
2015-08-19 $23.74 $23.75 $23.33 $23.35 $22.76 108,930
2015-08-18 $23.64 $23.65 $23.56 $23.62 $23.02 13,450
2015-08-17 $23.48 $23.56 $23.45 $23.56 $22.96 20,138
2015-08-14 $23.69 $23.72 $23.61 $23.69 $23.09 10,647
2015-08-13 $23.59 $23.64 $23.48 $23.61 $23.01 167,267
2015-08-12 $23.36 $23.48 $23.23 $23.47 $22.88 220,214
2015-08-11 $23.53 $23.53 $23.38 $23.47 $22.88 43,945
2015-08-10 $23.75 $23.84 $23.70 $23.80 $23.20 52,674
2015-08-07 $23.69 $23.76 $23.58 $23.59 $22.99 53,899
2015-08-06 $23.90 $23.90 $23.78 $23.79 $23.19 51,045
2015-08-05 $23.90 $24.04 $23.90 $23.94 $23.33 49,123
2015-08-04 $23.62 $23.80 $23.57 $23.77 $23.17 87,189
2015-08-03 $23.66 $23.68 $23.48 $23.54 $22.94 72,754
2015-07-31 $23.75 $23.75 $23.67 $23.67 $23.07 26,449
2015-07-30 $24.05 $24.07 $23.96 $23.96 $23.35 18,925
2015-07-29 $23.98 $24.08 $23.92 $24.02 $23.41 36,462
2015-07-28 $23.95 $23.98 $23.89 $23.95 $23.34 98,734
2015-07-27 $23.81 $23.88 $23.77 $23.80 $23.20 23,446
2015-07-24 $24.00 $24.02 $23.95 $23.97 $23.36 23,592
2015-07-23 $24.24 $24.25 $24.03 $24.04 $23.43 28,098
2015-07-22 $24.23 $24.24 $24.15 $24.23 $23.62 84,428
2015-07-21 $24.49 $24.49 $24.25 $24.27 $23.66 55,600
2015-07-20 $24.44 $24.51 $24.40 $24.43 $23.81 37,228
2015-07-17 $24.38 $24.38 $24.30 $24.31 $23.70 19,828
2015-07-16 $24.44 $24.44 $24.28 $24.34 $23.72 25,440
2015-07-15 $24.50 $24.53 $24.26 $24.31 $23.70 42,962
2015-07-14 $24.50 $24.57 $24.48 $24.50 $23.88 238,462
2015-07-13 $24.70 $24.72 $24.55 $24.68 $24.06 71,146
2015-07-10 $24.52 $24.62 $24.43 $24.55 $23.93 14,173
2015-07-09 $24.06 $24.20 $24.05 $24.19 $23.58 12,784
2015-07-08 $23.97 $24.01 $23.82 $23.86 $23.26 40,400
2015-07-07 $23.93 $24.07 $23.79 $24.04 $23.43 139,146
2015-07-06 $24.21 $24.36 $24.13 $24.19 $23.58 52,960
2015-07-02 $24.56 $24.56 $24.45 $24.54 $23.92 48,792
2015-07-01 $24.68 $24.77 $24.62 $24.72 $24.09 37,519
2015-06-30 $24.51 $24.55 $24.31 $24.48 $23.86 30,268
2015-06-29 $24.56 $24.65 $24.28 $24.32 $23.70 83,092
2015-06-26 $24.87 $24.95 $24.84 $24.94 $24.31 39,513
2015-06-25 $24.70 $24.76 $24.62 $24.68 $24.06 24,625
2015-06-24 $24.61 $24.72 $24.55 $24.56 $23.94 55,115
2015-06-23 $24.74 $24.75 $24.57 $24.71 $24.08 36,759

PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) News Headlines

Recent PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) News
Similar Companies to PowerShares UltraShort Lehman 7-10 + Year Treasury ProShares (PST) 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.