ProShares RAFI Long/Short (RALS) Exchange: NYSE ARCA

Data as of April 19, 2024

$33.18 ($-0.07) -0.20%

ProShares RAFI Long/Short - Daily Information
Click for more stock information on ProShares RAFI Long/Short.
Daily Information Data
Date April 19, 2024
Open $33.24
Previous Close $33.18
High $33.36
Low $33.18
Adjusted Open $33.24
Previous Adjusted Close $33.18
Adjusted High $33.36
Adjusted Low $33.18

About ProShares RAFI Long/Short (RALS)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should track the performance of the Index. The Index is constructed and maintained by FTSE International Limited. ).The Index allocates an aggregate equal dollar amount to both long and short equity positions each time that the Index rebalances. This allocation is based on a comparison of Research Affiliates Fundamental Index® weightings with traditional market capitalization weightings. To be “long” means to hold or have long exposure to an asset with the expectation that its value will increase over time. To be “short” means to sell or have short exposure to an asset with the expectation that it will fall in value. The long position of the Index consists of the equity securities in the FTSE RAFI US 1000 Total Return Index (the “Long Index”), and the short position of the Index consists of the securities included in the Russell 1000 Total Return Index (the “Short Index”). The Long Index is a “fundamental” index which uses non-price measures of company size (such as sales, dividends, cash flow or book value) to select and weight the securities in the Long Index. The Short Index is a capitalization weighted index. Capitalization-weighted indexes weight securities based on the price of the securities in the index and not fundamental factors. The Index seeks to capitalize on a theory that index weighting based on market capitalization (i.e., price) results in overweighting of overpriced securities and underweighting of underpriced securities. By obtaining long exposure to a non-capitalization weighted “fundamental” index and short exposure to a market capitalization weighted index in an equal dollar amount, the Index seeks to deliver the difference in performance (outperformance or underperformance) between the fundamentally weighted index and the market capitalization weighted index. In general, when fundamental weighting is outperforming capitalization weighting, the Index, expects to have positive performance. When capitalization weighting is outperforming fundamental weighting, the Index and Fund expect to have negative performance. The Fund may be an appropriate investment for investors who believe that, over time, fundamental indexes tend to have better performance than capitalization-weighted indexes. The Index is published under the Bloomberg ticker symbol “FR10LSTR”. 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. Equity Securities — The Fund invests in common stock issued by public companies. 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 or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in or taking short positions in the equity securities comprising the Index. 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.ProShare Advisors follows a passive approach to investing that is designed to track the performance of the Index. The Fund attempts to track the performance of the Index by investing all, or substantially all, of its assets in investments that make up the Index or in financial instruments that provide similar exposure. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index, to securities not contained in the Index or to other financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those 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 or instrument, 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 exposure to the Index without regard to market conditions, trends or direction. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2018, the Index’s short exposure was concentrated in the information technology industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares RAFI Long/Short (RALS)

Date Open High Low Close Adj.Close Volume
2022-05-02 $33.24 $33.36 $33.18 $33.18 $33.18 48,103
2022-04-29 $33.21 $33.25 $33.20 $33.25 $33.25 744
2022-04-28 $33.26 $33.26 $33.12 $33.14 $33.14 1,601
2022-04-27 $33.20 $33.33 $33.20 $33.33 $33.33 5,828
2022-04-26 $33.32 $33.33 $33.27 $33.33 $33.33 3,037
2022-04-25 $33.19 $33.19 $33.19 $33.19 $33.19 3,521
2022-04-22 $33.26 $33.29 $33.26 $33.29 $33.29 112
2022-04-21 $33.02 $33.17 $32.67 $33.16 $33.16 77,252
2022-04-20 $33.16 $33.16 $33.15 $33.15 $33.15 341
2022-04-19 $33.01 $33.03 $33.01 $33.03 $33.03 365
2022-04-18 $33.09 $33.13 $33.09 $33.13 $33.13 185
2022-04-14 $32.94 $32.96 $32.92 $32.94 $32.94 1,040
2022-04-13 $32.93 $32.96 $32.83 $32.87 $32.87 79,957
2022-04-12 $32.93 $32.93 $32.93 $32.93 $32.93 2
2022-04-11 $32.88 $32.88 $32.88 $32.88 $32.88 18
2022-04-08 $32.55 $32.61 $32.54 $32.61 $32.61 1,448
2022-04-07 $32.33 $32.42 $32.33 $32.42 $32.42 7,073
2022-04-06 $32.29 $32.30 $32.29 $32.30 $32.30 234
2022-04-05 $32.16 $32.18 $32.16 $32.16 $32.16 201
2022-04-04 $32.10 $32.11 $32.07 $32.07 $32.07 2,350
2022-04-01 $32.28 $32.28 $32.28 $32.28 $32.28 3
2022-03-31 $31.14 $32.26 $31.14 $32.25 $32.25 1,579
2022-03-30 $32.24 $32.24 $32.18 $32.20 $32.20 1,625
2022-03-29 $32.25 $32.28 $32.19 $32.24 $32.24 26,397
2022-03-28 $32.48 $32.48 $32.37 $32.37 $32.37 3,593
2022-03-25 $32.55 $32.62 $32.55 $32.62 $32.62 600
2022-03-24 $32.61 $32.61 $32.45 $32.45 $32.45 1,206
2022-03-23 $32.82 $32.97 $32.49 $32.56 $32.56 2,202
2022-03-22 $32.77 $32.77 $32.52 $32.57 $32.51 1,423
2022-03-21 $32.67 $32.75 $32.67 $32.70 $32.64 3,100
2022-03-18 $32.80 $32.82 $32.80 $32.80 $32.74 434
2022-03-17 $32.50 $32.97 $32.50 $32.92 $32.86 20,381
2022-03-16 $33.04 $33.08 $33.04 $33.08 $33.02 286
2022-03-15 $33.28 $33.28 $33.21 $33.21 $33.15 164
2022-03-14 $33.38 $33.42 $33.38 $33.42 $33.37 265
2022-03-11 $32.88 $33.17 $32.88 $33.16 $33.10 985
2022-03-10 $33.10 $33.10 $33.08 $33.08 $33.03 566
2022-03-09 $33.10 $33.10 $33.00 $33.00 $32.94 554
2022-03-08 $33.32 $33.32 $33.17 $33.19 $33.13 767
2022-03-07 $32.05 $33.19 $32.05 $33.19 $33.13 14,274
2022-03-04 $32.89 $32.89 $32.87 $32.87 $32.82 648
2022-03-03 $32.69 $32.70 $32.69 $32.70 $32.64 449
2022-03-02 $32.63 $32.63 $32.63 $32.63 $32.57 43
2022-03-01 $32.42 $32.51 $32.42 $32.51 $32.46 1,921
2022-02-28 $32.54 $32.58 $32.52 $32.58 $32.52 1,177
2022-02-25 $32.68 $32.68 $32.68 $32.68 $32.62 48
2022-02-24 $32.86 $32.86 $32.49 $32.52 $32.46 28,247
2022-02-23 $32.85 $32.89 $32.83 $32.83 $32.77 3,090
2022-02-22 $32.86 $32.88 $32.81 $32.82 $32.77 70,176
2022-02-18 $32.80 $33.29 $32.76 $32.85 $32.79 35,898
2022-02-17 $32.57 $32.75 $32.57 $32.70 $32.65 1,172
2022-02-16 $32.66 $32.70 $32.47 $32.53 $32.47 6,413
2022-02-15 $32.57 $32.58 $32.45 $32.48 $32.42 71,312
2022-02-14 $32.66 $32.67 $32.66 $32.67 $32.61 101
2022-02-11 $32.51 $32.51 $32.51 $32.51 $32.45 95
2022-02-10 $32.41 $32.41 $32.41 $32.41 $32.35 672
2022-02-09 $32.33 $32.35 $32.33 $32.35 $32.29 672
2022-02-08 $32.53 $32.53 $32.37 $32.42 $32.36 4,017
2022-02-07 $32.32 $32.52 $32.32 $32.52 $32.47 10,981
2022-02-04 $32.41 $32.41 $32.41 $32.41 $32.35 239
2022-02-03 $32.53 $32.53 $32.53 $32.53 $32.48 239
2022-02-02 $32.17 $32.17 $32.16 $32.16 $32.11 180
2022-02-01 $32.14 $32.22 $32.14 $32.17 $32.11 6,772
2022-01-31 $32.22 $32.22 $32.14 $32.14 $32.09 4,234
2022-01-28 $32.57 $32.57 $32.46 $32.46 $32.40 304
2022-01-27 $32.30 $32.63 $32.29 $32.63 $32.57 5,699
2022-01-26 $32.56 $32.56 $32.45 $32.45 $32.39 802
2022-01-25 $32.50 $32.50 $32.49 $32.50 $32.44 1,716
2022-01-24 $32.46 $32.62 $32.37 $32.37 $32.31 9,177
2022-01-21 $32.30 $32.31 $32.28 $32.31 $32.25 1,317
2022-01-20 $32.14 $32.14 $32.14 $32.14 $32.08 150
2022-01-19 $32.24 $32.24 $32.24 $32.24 $32.18 484
2022-01-18 $32.44 $32.44 $32.31 $32.32 $32.26 484
2022-01-14 $32.26 $32.29 $32.26 $32.29 $32.23 265
2022-01-13 $31.99 $31.99 $31.99 $31.99 $31.93 6
2022-01-12 $31.91 $31.91 $31.91 $31.91 $31.85 6
2022-01-11 $31.93 $31.94 $31.92 $31.93 $31.88 1,406
2022-01-10 $32.30 $32.32 $32.00 $32.00 $31.95 446
2022-01-07 $31.90 $31.90 $31.90 $31.90 $31.84 5,965
2022-01-06 $31.74 $31.74 $31.74 $31.74 $31.69 2
2022-01-05 $31.50 $31.50 $31.50 $31.50 $31.44 2
2022-01-04 $31.20 $31.44 $31.20 $31.43 $31.37 1,436
2022-01-03 $30.90 $30.90 $30.90 $30.90 $30.85 17
2021-12-31 $30.87 $30.87 $30.87 $30.87 $30.82 11
2021-12-30 $30.80 $30.80 $30.80 $30.80 $30.75 73
2021-12-29 $30.77 $30.77 $30.77 $30.77 $30.72 24
2021-12-28 $30.75 $30.75 $30.75 $30.75 $30.70 4
2021-12-27 $30.64 $30.66 $30.64 $30.66 $30.60 154
2021-12-23 $30.76 $30.76 $30.76 $30.76 $30.71 4
2021-12-22 $30.89 $30.89 $30.88 $30.88 $30.73 498
2021-12-21 $31.04 $31.04 $30.72 $30.93 $30.78 4,348
2021-12-20 $30.93 $30.93 $30.93 $30.93 $30.78 208
2021-12-17 $31.05 $31.05 $31.03 $31.03 $30.88 208
2021-12-16 $30.87 $30.87 $30.87 $30.87 $30.72 36
2021-12-15 $30.88 $30.88 $30.88 $30.88 $30.73 48
2021-12-14 $30.99 $30.99 $30.99 $30.99 $30.84 4
2021-12-13 $30.73 $30.73 $30.73 $30.73 $30.58 535
2021-12-10 $30.81 $30.81 $30.79 $30.81 $30.66 535
2021-12-09 $30.63 $30.63 $30.63 $30.63 $30.49 205
2021-12-08 $30.71 $30.71 $30.71 $30.71 $30.57 15
2021-12-07 $30.89 $30.89 $30.89 $30.89 $30.74 7,841
2021-12-06 $31.02 $31.02 $31.02 $31.02 $30.87 20
2021-12-03 $30.89 $30.89 $30.89 $30.89 $30.74 695
2021-12-02 $30.64 $30.66 $30.64 $30.64 $30.49 695
2021-12-01 $30.58 $30.59 $30.57 $30.57 $30.43 686
2021-11-30 $30.46 $30.46 $30.46 $30.46 $30.32 102
2021-11-29 $30.69 $30.69 $30.62 $30.63 $30.48 1,156
2021-11-26 $30.81 $30.81 $30.81 $30.81 $30.66 3
2021-11-24 $30.91 $31.02 $30.90 $31.02 $30.87 500
2021-11-23 $30.96 $30.96 $30.96 $30.96 $30.81 103
2021-11-22 $30.50 $30.81 $30.50 $30.81 $30.66 1,304
2021-11-19 $30.47 $30.48 $30.44 $30.48 $30.34 2,279
2021-11-18 $30.77 $30.77 $30.77 $30.77 $30.62 2
2021-11-17 $30.85 $30.85 $30.85 $30.85 $30.71 17
2021-11-16 $30.94 $30.94 $30.93 $30.93 $30.79 253
2021-11-15 $31.06 $31.06 $31.06 $31.06 $30.91 140
2021-11-12 $31.06 $31.06 $31.06 $31.06 $30.91 256
2021-11-11 $31.09 $31.12 $31.09 $31.12 $30.97 200
2021-11-10 $31.04 $31.04 $31.04 $31.04 $30.89 178
2021-11-09 $30.92 $30.92 $30.92 $30.92 $30.77 178
2021-11-08 $30.84 $30.91 $30.84 $30.91 $30.76 264
2021-11-05 $30.92 $30.92 $30.92 $30.92 $30.77 5,730
2021-11-04 $30.86 $30.86 $30.80 $30.80 $30.65 191
2021-11-03 $30.97 $30.97 $30.97 $30.97 $30.82 1,407
2021-11-02 $30.91 $30.97 $30.91 $30.97 $30.82 1,407
2021-11-01 $30.93 $30.93 $30.92 $30.92 $30.77 248
2021-10-29 $30.85 $30.85 $30.85 $30.85 $30.71 175
2021-10-28 $31.04 $31.04 $30.96 $30.96 $30.81 175
2021-10-27 $31.09 $31.09 $31.09 $31.09 $30.94 202
2021-10-26 $31.19 $31.19 $31.19 $31.19 $31.04 202
2021-10-25 $31.24 $31.24 $31.24 $31.24 $31.09 1
2021-10-22 $31.33 $31.33 $31.33 $31.33 $31.18 201
2021-10-21 $31.22 $31.22 $31.22 $31.22 $31.07 17
2021-10-20 $31.36 $31.36 $31.36 $31.36 $31.21 100
2021-10-19 $31.24 $31.24 $31.24 $31.24 $31.09 57
2021-10-18 $31.31 $31.31 $31.30 $31.30 $31.15 5,004
2021-10-15 $31.37 $31.37 $31.37 $31.37 $31.22 65
2021-10-14 $31.43 $31.43 $31.39 $31.39 $31.24 803
2021-10-13 $31.50 $31.50 $31.44 $31.44 $31.29 201
2021-10-12 $31.55 $31.55 $31.55 $31.55 $31.40 5
2021-10-11 $31.57 $31.57 $31.57 $31.57 $31.42 105
2021-10-08 $31.57 $31.57 $31.57 $31.57 $31.42 76
2021-10-07 $31.42 $31.42 $31.42 $31.42 $31.27 7,393
2021-10-06 $31.68 $31.68 $31.43 $31.43 $31.28 1,081
2021-10-05 $31.69 $31.69 $31.69 $31.69 $31.53 7
2021-10-04 $31.58 $31.68 $31.58 $31.68 $31.53 606
2021-10-01 $31.39 $31.39 $31.39 $31.39 $31.24 2
2021-09-30 $31.42 $31.43 $31.40 $31.40 $31.25 300
2021-09-29 $31.47 $31.47 $31.47 $31.47 $31.32 11
2021-09-28 $31.40 $31.40 $31.40 $31.40 $31.25 107
2021-09-27 $31.06 $31.20 $31.06 $31.20 $31.05 107
2021-09-24 $30.98 $30.98 $30.98 $30.98 $30.83 101
2021-09-23 $30.87 $30.87 $30.87 $30.87 $30.72 431
2021-09-22 $30.79 $30.87 $30.79 $30.87 $30.72 1,116
2021-09-21 $30.85 $30.85 $30.84 $30.84 $30.62 254
2021-09-20 $30.95 $30.95 $30.95 $30.95 $30.73 101
2021-09-17 $30.97 $30.97 $30.97 $30.97 $30.75 102
2021-09-16 $30.93 $30.93 $30.93 $30.93 $30.71 152
2021-09-15 $31.14 $31.14 $30.92 $30.97 $30.75 3,739
2021-09-14 $30.97 $30.97 $30.87 $30.87 $30.65 270
2021-09-13 $31.00 $31.00 $31.00 $31.00 $30.77 41
2021-09-10 $30.73 $30.79 $30.73 $30.79 $30.57 501
2021-09-09 $30.76 $30.77 $30.76 $30.77 $30.55 337
2021-09-08 $30.78 $30.78 $30.74 $30.76 $30.54 5,937
2021-09-07 $30.80 $30.83 $30.77 $30.83 $30.61 802
2021-09-03 $30.86 $30.91 $30.86 $30.91 $30.69 243
2021-09-02 $30.91 $30.91 $30.91 $30.91 $30.69 50
2021-09-01 $30.85 $30.91 $30.83 $30.91 $30.69 1,439
2021-08-31 $31.01 $31.01 $30.96 $31.00 $30.78 1,074
2021-08-30 $31.35 $31.35 $31.04 $31.04 $30.82 125
2021-08-27 $31.16 $31.18 $31.16 $31.17 $30.94 300
2021-08-26 $31.15 $31.15 $31.15 $31.15 $30.93 1
2021-08-25 $31.11 $31.15 $31.11 $31.14 $30.91 737
2021-08-24 $31.12 $31.12 $31.12 $31.12 $30.90 1
2021-08-23 $31.13 $31.13 $31.13 $31.13 $30.90 1
2021-08-20 $31.19 $31.19 $31.19 $31.19 $30.96 81
2021-08-19 $31.21 $31.21 $31.21 $31.21 $30.99 22
2021-08-18 $31.38 $31.38 $31.38 $31.38 $31.16 1
2021-08-17 $31.41 $31.41 $31.41 $31.41 $31.19 1
2021-08-16 $31.42 $31.42 $31.42 $31.42 $31.20 1
2021-08-13 $31.44 $31.44 $31.44 $31.44 $31.21 11
2021-08-12 $31.52 $31.54 $31.52 $31.54 $31.31 133
2021-08-11 $31.54 $31.54 $31.54 $31.54 $31.31 1,813
2021-08-10 $31.33 $31.33 $31.33 $31.33 $31.11 145
2021-08-09 $31.22 $31.22 $31.22 $31.22 $30.99 35
2021-08-06 $31.22 $31.23 $31.22 $31.23 $31.01 6,507
2021-08-05 $31.07 $31.10 $31.07 $31.10 $30.87 300
2021-08-04 $31.18 $31.18 $31.09 $31.09 $30.86 494
2021-08-03 $31.25 $31.30 $31.25 $31.30 $31.08 246
2021-08-02 $31.26 $31.26 $31.26 $31.26 $31.03 426
2021-07-30 $31.24 $31.25 $31.23 $31.25 $31.03 426
2021-07-29 $31.20 $31.20 $31.20 $31.20 $30.98 1
2021-07-28 $31.13 $31.20 $31.12 $31.20 $30.97 3,522
2021-07-27 $31.24 $31.24 $31.14 $31.20 $30.98 1,274
2021-07-26 $31.07 $31.09 $31.04 $31.09 $30.86 1,340
2021-07-23 $31.05 $31.05 $31.05 $31.05 $30.83 6
2021-07-22 $31.18 $31.20 $31.18 $31.19 $30.96 200
2021-07-21 $31.46 $31.46 $31.36 $31.36 $31.13 2,612
2021-07-20 $31.18 $31.23 $31.16 $31.23 $31.01 1,218
2021-07-19 $31.21 $31.22 $31.20 $31.22 $31.00 901
2021-07-16 $31.40 $31.40 $31.40 $31.40 $31.17 3
2021-07-15 $31.46 $31.47 $31.36 $31.44 $31.21 4,015
2021-07-14 $31.37 $31.37 $31.37 $31.37 $31.15 474
2021-07-13 $31.46 $31.47 $31.45 $31.47 $31.25 474
2021-07-12 $31.51 $31.51 $31.51 $31.51 $31.28 18
2021-07-09 $31.53 $31.53 $31.53 $31.53 $31.30 172
2021-07-08 $31.41 $31.41 $31.37 $31.37 $31.15 7,507
2021-07-07 $31.42 $31.42 $31.42 $31.42 $31.19 1
2021-07-06 $31.53 $31.53 $31.48 $31.48 $31.26 207
2021-07-02 $31.77 $31.77 $31.77 $31.77 $31.54 2
2021-07-01 $31.91 $31.91 $31.89 $31.89 $31.66 102
2021-06-30 $31.78 $31.84 $31.78 $31.84 $31.61 117
2021-06-29 $31.77 $31.77 $31.77 $31.77 $31.54 102
2021-06-28 $31.88 $31.88 $31.88 $31.88 $31.65 16
2021-06-25 $32.09 $32.09 $32.09 $32.09 $31.86 35
2021-06-24 $32.04 $32.04 $32.01 $32.01 $31.78 282
2021-06-23 $32.02 $32.02 $32.02 $32.02 $31.79 285
2021-06-22 $32.04 $32.04 $32.04 $32.04 $31.81 1
2021-06-21 $31.86 $32.11 $31.85 $32.09 $31.79 3,377
2021-06-18 $32.09 $32.09 $32.06 $32.06 $31.76 427
2021-06-17 $32.54 $32.54 $32.24 $32.24 $31.93 808
2021-06-16 $32.70 $32.70 $32.70 $32.70 $32.39 1
2021-06-15 $32.64 $32.64 $32.64 $32.64 $32.33 42
2021-06-14 $32.65 $32.65 $32.57 $32.57 $32.26 600
2021-06-11 $32.79 $32.79 $32.79 $32.79 $32.48 39
2021-06-10 $32.90 $32.90 $32.90 $32.90 $32.59 39
2021-06-09 $33.01 $33.01 $33.01 $33.01 $32.70 129
2021-06-08 $33.06 $33.06 $33.06 $33.06 $32.75 5,826
2021-06-07 $33.09 $33.09 $33.09 $33.09 $32.77 5,826
2021-06-04 $33.15 $33.15 $33.15 $33.15 $32.84 1
2021-06-03 $33.26 $33.26 $33.26 $33.26 $32.94 1
2021-06-02 $33.14 $33.14 $33.14 $33.14 $32.82 144
2021-06-01 $33.00 $33.01 $33.00 $33.01 $32.69 144
2021-05-28 $32.85 $32.89 $32.85 $32.89 $32.58 347
2021-05-27 $32.92 $32.92 $32.92 $32.92 $32.61 30
2021-05-26 $32.81 $32.81 $32.81 $32.81 $32.50 2
2021-05-25 $32.84 $32.84 $32.83 $32.83 $32.52 265
2021-05-24 $32.93 $32.93 $32.93 $32.93 $32.62 100
2021-05-21 $33.05 $33.07 $33.05 $33.07 $32.76 100
2021-05-20 $32.91 $32.92 $32.91 $32.92 $32.61 608
2021-05-19 $33.16 $33.16 $33.15 $33.15 $32.84 373
2021-05-18 $33.27 $33.28 $33.27 $33.28 $32.96 151
2021-05-17 $33.28 $33.28 $33.27 $33.27 $32.96 180
2021-05-14 $33.24 $33.24 $33.24 $33.24 $32.92 35
2021-05-13 $33.20 $33.20 $33.20 $33.20 $32.88 35
2021-05-12 $33.17 $33.17 $33.17 $33.17 $32.85 2
2021-05-11 $33.19 $33.19 $33.19 $33.19 $32.87 31
2021-05-10 $33.16 $33.17 $33.16 $33.17 $32.85 509
2021-05-07 $32.95 $32.95 $32.95 $32.95 $32.64 5,823
2021-05-06 $32.90 $32.90 $32.90 $32.90 $32.59 5
2021-05-05 $32.67 $32.76 $32.67 $32.76 $32.45 100
2021-05-04 $32.64 $32.64 $32.64 $32.64 $32.34 28
2021-05-03 $32.10 $32.40 $31.83 $32.40 $32.09 1,768
2021-04-30 $32.18 $32.23 $32.18 $32.23 $31.93 237
2021-04-29 $32.26 $32.26 $32.26 $32.26 $31.95 202
2021-04-28 $32.14 $32.16 $32.14 $32.16 $31.86 202
2021-04-27 $32.15 $32.15 $32.09 $32.09 $31.79 506
2021-04-26 $32.10 $32.13 $32.06 $32.06 $31.76 562
2021-04-23 $32.09 $32.09 $32.09 $32.09 $31.79 0
2021-04-22 $32.13 $32.13 $32.13 $32.13 $31.83 4,909
2021-04-21 $32.09 $32.21 $32.08 $32.10 $31.80 4,909
2021-04-20 $32.08 $32.08 $32.08 $32.08 $31.78 15
2021-04-19 $32.16 $32.16 $32.12 $32.12 $31.81 152
2021-04-16 $32.09 $32.09 $32.09 $32.09 $31.79 206
2021-04-15 $32.04 $32.04 $32.04 $32.04 $31.74 127
2021-04-14 $31.92 $31.99 $31.92 $31.99 $31.68 127
2021-04-13 $31.90 $31.95 $31.90 $31.95 $31.64 606
2021-04-12 $32.23 $32.27 $32.20 $32.20 $31.90 400
2021-04-09 $32.16 $32.19 $32.16 $32.19 $31.89 107
2021-04-08 $32.16 $32.23 $32.16 $32.23 $31.93 7,054
2021-04-07 $32.45 $32.45 $32.45 $32.45 $32.14 30
2021-04-06 $32.54 $32.74 $32.43 $32.43 $32.13 10,003
2021-04-05 $33.00 $33.00 $32.41 $32.43 $32.13 17,227
2021-04-01 $32.57 $32.62 $32.57 $32.62 $32.31 209
2021-03-31 $32.88 $32.89 $32.88 $32.89 $32.58 672
2021-03-30 $32.98 $32.98 $32.98 $32.98 $32.67 11
2021-03-29 $32.88 $32.88 $32.87 $32.88 $32.57 472
2021-03-26 $33.00 $33.00 $32.96 $32.98 $32.67 1,991
2021-03-25 $32.75 $32.88 $32.75 $32.88 $32.57 200
2021-03-24 $32.67 $32.67 $32.67 $32.67 $32.37 36
2021-03-23 $32.61 $32.61 $32.61 $32.61 $32.30 13
2021-03-22 $32.84 $32.84 $32.84 $32.84 $32.42 13
2021-03-19 $33.08 $33.08 $33.08 $33.08 $32.66 25
2021-03-18 $32.90 $33.16 $32.90 $33.08 $32.66 5,524
2021-03-17 $32.95 $32.95 $32.92 $32.92 $32.50 100
2021-03-16 $32.84 $32.92 $32.84 $32.92 $32.50 403
2021-03-15 $33.23 $33.23 $33.19 $33.19 $32.76 262
2021-03-12 $33.29 $33.29 $33.29 $33.29 $32.87 154
2021-03-11 $33.12 $33.12 $32.99 $33.02 $32.59 1,000
2021-03-10 $33.12 $33.38 $33.00 $33.00 $32.58 1,589
2021-03-09 $33.03 $33.04 $32.96 $32.96 $32.55 865
2021-03-08 $33.19 $33.19 $33.19 $33.19 $32.76 30
2021-03-05 $32.74 $32.74 $32.71 $32.71 $32.29 6,537
2021-03-04 $32.46 $32.53 $32.46 $32.53 $32.12 623
2021-03-03 $32.18 $32.18 $32.18 $32.18 $31.77 101
2021-03-02 $31.99 $31.99 $31.99 $31.99 $31.58 110
2021-03-01 $31.94 $31.95 $31.90 $31.90 $31.49 1,230
2021-02-26 $31.98 $31.98 $31.79 $31.86 $31.45 594
2021-02-25 $31.98 $31.98 $31.98 $31.98 $31.58 3
2021-02-24 $31.85 $31.85 $31.85 $31.85 $31.44 3
2021-02-23 $31.61 $31.63 $31.50 $31.62 $31.22 3,504
2021-02-22 $31.42 $31.42 $31.42 $31.42 $31.02 1
2021-02-19 $31.12 $31.12 $31.12 $31.12 $30.72 0
2021-02-18 $31.00 $31.00 $31.00 $31.00 $30.61 40
2021-02-17 $31.05 $31.05 $31.05 $31.05 $30.65 40
2021-02-16 $30.97 $30.97 $30.97 $30.97 $30.57 0
2021-02-12 $30.90 $30.90 $30.90 $30.90 $30.51 1
2021-02-11 $30.91 $30.91 $30.91 $30.91 $30.51 1
2021-02-10 $30.95 $31.00 $30.95 $31.00 $30.61 330
2021-02-09 $30.97 $30.97 $30.97 $30.97 $30.57 131
2021-02-08 $30.97 $30.97 $30.97 $30.97 $30.57 1,101
2021-02-05 $30.88 $30.88 $30.88 $30.88 $30.48 1,101
2021-02-04 $30.91 $30.91 $30.91 $30.91 $30.52 101
2021-02-03 $30.84 $30.91 $30.84 $30.91 $30.52 101
2021-02-02 $31.08 $31.08 $30.97 $30.97 $30.57 269
2021-02-01 $31.33 $31.36 $31.23 $31.36 $30.96 523
2021-01-29 $31.62 $31.66 $31.44 $31.65 $31.25 1,741
2021-01-28 $31.83 $31.83 $31.38 $31.49 $31.09 551
2021-01-27 $31.50 $31.82 $31.50 $31.82 $31.41 820
2021-01-26 $30.98 $31.13 $30.98 $31.13 $30.74 1,346
2021-01-25 $31.00 $31.00 $31.00 $31.00 $30.60 90
2021-01-22 $30.98 $30.98 $30.98 $30.98 $30.58 162
2021-01-21 $31.01 $31.01 $31.01 $31.01 $30.62 33
2021-01-20 $31.25 $31.25 $31.09 $31.09 $30.69 100
2021-01-19 $31.33 $31.33 $31.33 $31.33 $30.93 26
2021-01-15 $31.35 $31.35 $31.35 $31.35 $30.95 496
2021-01-14 $31.33 $31.36 $31.33 $31.36 $30.96 496
2021-01-13 $31.18 $31.18 $31.17 $31.17 $30.77 100
2021-01-12 $31.15 $31.15 $31.15 $31.15 $30.75 5
2021-01-11 $30.95 $30.98 $30.95 $30.98 $30.58 104
2021-01-08 $30.91 $30.91 $30.88 $30.88 $30.48 4,277
2021-01-07 $31.09 $31.09 $31.05 $31.05 $30.65 100
2021-01-06 $30.85 $30.85 $30.85 $30.85 $30.46 9,091
2021-01-05 $30.60 $30.69 $30.39 $30.66 $30.27 9,091
2021-01-04 $30.49 $30.50 $30.49 $30.50 $30.11 215
2020-12-31 $30.49 $30.49 $30.49 $30.49 $30.11 15
2020-12-30 $30.42 $30.42 $30.20 $30.20 $29.81 612
2020-12-29 $30.40 $30.40 $30.36 $30.36 $29.97 709
2020-12-28 $30.47 $30.47 $30.47 $30.47 $30.08 21
2020-12-24 $30.51 $30.51 $30.51 $30.51 $30.12 4,768
2020-12-23 $30.49 $30.56 $30.46 $30.56 $30.17 4,768
2020-12-22 $30.52 $30.67 $30.49 $30.49 $29.99 1,610
2020-12-21 $30.66 $30.66 $30.66 $30.66 $30.15 254
2020-12-18 $30.72 $30.72 $30.65 $30.65 $30.15 254
2020-12-17 $30.67 $30.72 $30.67 $30.72 $30.22 200
2020-12-16 $30.81 $30.81 $30.81 $30.81 $30.30 50
2020-12-15 $30.89 $30.89 $30.89 $30.89 $30.39 50
2020-12-14 $30.93 $30.93 $30.86 $30.86 $30.35 158
2020-12-11 $31.07 $31.07 $31.07 $31.07 $30.56 19
2020-12-10 $31.11 $31.11 $31.08 $31.11 $30.60 200
2020-12-09 $30.95 $31.21 $30.26 $31.21 $30.69 2,134
2020-12-08 $30.94 $30.94 $30.89 $30.89 $30.38 200
2020-12-07 $30.94 $30.94 $30.94 $30.94 $30.43 453
2020-12-04 $30.99 $31.00 $30.93 $30.93 $30.42 400
2020-12-03 $30.82 $30.83 $30.82 $30.83 $30.32 409
2020-12-02 $30.80 $30.82 $30.80 $30.82 $30.31 169
2020-12-01 $30.68 $30.68 $30.68 $30.68 $30.17 2,300
2020-11-30 $30.86 $30.86 $30.70 $30.70 $30.19 2,300
2020-11-27 $30.91 $30.91 $30.91 $30.91 $30.40 103
2020-11-25 $31.09 $31.09 $31.06 $31.06 $30.55 103
2020-11-24 $31.07 $31.07 $31.01 $31.01 $30.50 279
2020-11-23 $30.73 $30.73 $30.73 $30.73 $30.22 13
2020-11-20 $30.69 $30.69 $30.69 $30.69 $30.18 0
2020-11-19 $30.70 $30.70 $30.70 $30.70 $30.20 25
2020-11-18 $30.75 $30.75 $30.75 $30.75 $30.25 25
2020-11-17 $30.78 $30.78 $30.78 $30.78 $30.28 463
2020-11-16 $30.74 $30.74 $30.60 $30.60 $30.10 463
2020-11-13 $30.45 $30.46 $30.45 $30.46 $29.96 167
2020-11-12 $30.41 $30.41 $30.37 $30.37 $29.88 383
2020-11-11 $30.52 $30.52 $30.52 $30.52 $30.02 90
2020-11-10 $30.58 $30.58 $30.58 $30.58 $30.07 15
2020-11-09 $29.69 $30.16 $29.68 $30.15 $29.65 15,480
2020-11-06 $29.58 $29.58 $29.58 $29.58 $29.09 4,694
2020-11-05 $29.66 $29.67 $29.61 $29.61 $29.13 700
2020-11-04 $30.09 $30.11 $29.82 $29.82 $29.33 32,202
2020-11-03 $30.18 $30.24 $30.18 $30.24 $29.74 100
2020-11-02 $30.02 $30.13 $30.01 $30.01 $29.52 500
2020-10-30 $30.04 $30.04 $30.04 $30.04 $29.55 1
2020-10-29 $29.71 $29.80 $29.71 $29.79 $29.30 432
2020-10-28 $29.77 $29.77 $29.77 $29.77 $29.28 300
2020-10-27 $29.85 $29.85 $29.71 $29.71 $29.22 300
2020-10-26 $29.96 $29.96 $29.96 $29.96 $29.47 8
2020-10-23 $30.06 $30.06 $30.06 $30.06 $29.57 8
2020-10-22 $30.04 $30.04 $30.04 $30.04 $29.55 1,259
2020-10-21 $29.83 $29.83 $29.76 $29.82 $29.33 1,259
2020-10-20 $29.89 $29.89 $29.89 $29.89 $29.40 0
2020-10-19 $29.84 $29.84 $29.84 $29.84 $29.35 3
2020-10-16 $29.79 $29.79 $29.79 $29.79 $29.31 3
2020-10-15 $29.79 $29.79 $29.79 $29.79 $29.30 110
2020-10-14 $29.64 $29.64 $29.64 $29.64 $29.16 110
2020-10-13 $29.56 $29.56 $29.56 $29.56 $29.08 0
2020-10-12 $29.68 $29.68 $29.68 $29.68 $29.20 0
2020-10-09 $29.84 $29.84 $29.84 $29.84 $29.35 0
2020-10-08 $30.05 $30.05 $30.05 $30.05 $29.56 3,368
2020-10-07 $29.91 $29.91 $29.91 $29.91 $29.42 3,368
2020-10-06 $29.95 $29.97 $29.95 $29.95 $29.46 412
2020-10-05 $29.88 $29.88 $29.88 $29.88 $29.39 0
2020-10-02 $29.82 $29.82 $29.82 $29.82 $29.33 2
2020-10-01 $29.63 $29.63 $29.57 $29.57 $29.09 519
2020-09-30 $29.70 $29.70 $29.70 $29.70 $29.21 41
2020-09-29 $29.72 $29.72 $29.72 $29.72 $29.24 32
2020-09-28 $29.82 $29.82 $29.82 $29.82 $29.33 154
2020-09-25 $29.79 $29.79 $29.79 $29.79 $29.30 15
2020-09-24 $29.93 $29.93 $29.93 $29.93 $29.44 15
2020-09-23 $29.96 $29.96 $29.96 $29.96 $29.47 40
2020-09-22 $29.98 $29.98 $29.96 $29.96 $29.37 200
2020-09-21 $30.17 $30.17 $30.17 $30.17 $29.57 14
2020-09-18 $30.52 $30.52 $30.52 $30.52 $29.92 2
2020-09-17 $30.49 $30.49 $30.49 $30.49 $29.89 1
2020-09-16 $30.36 $30.36 $30.36 $30.36 $29.76 46
2020-09-15 $30.15 $30.15 $30.13 $30.15 $29.55 348
2020-09-14 $30.34 $30.34 $30.34 $30.34 $29.74 7
2020-09-11 $30.37 $30.37 $30.37 $30.37 $29.77 29
2020-09-10 $30.23 $30.23 $30.23 $30.23 $29.63 10
2020-09-09 $30.17 $30.20 $30.15 $30.20 $29.61 421
2020-09-08 $30.40 $30.40 $30.40 $30.40 $29.80 3,582
2020-09-04 $30.47 $30.47 $30.17 $30.28 $29.69 628
2020-09-03 $30.04 $30.04 $30.04 $30.04 $29.45 70
2020-09-02 $29.68 $29.68 $29.68 $29.68 $29.10 21
2020-09-01 $29.64 $29.64 $29.64 $29.64 $29.05 194
2020-08-31 $29.75 $29.75 $29.75 $29.75 $29.17 194
2020-08-28 $29.97 $29.97 $29.97 $29.97 $29.38 200
2020-08-27 $29.94 $29.95 $29.94 $29.95 $29.36 200
2020-08-26 $29.89 $29.89 $29.89 $29.89 $29.30 145
2020-08-25 $30.18 $30.18 $30.18 $30.18 $29.59 0
2020-08-24 $30.32 $30.32 $30.32 $30.32 $29.72 0
2020-08-21 $30.08 $30.13 $30.08 $30.13 $29.54 707
2020-08-20 $30.23 $30.23 $30.23 $30.23 $29.63 33
2020-08-19 $30.45 $30.45 $30.45 $30.45 $29.85 33
2020-08-18 $30.62 $30.63 $30.62 $30.63 $30.02 248
2020-08-17 $30.63 $30.63 $30.63 $30.63 $30.03 1
2020-08-14 $30.82 $30.82 $30.82 $30.82 $30.21 0
2020-08-13 $30.70 $30.70 $30.70 $30.70 $30.10 1,001
2020-08-12 $31.08 $31.08 $30.91 $30.91 $30.30 1,001
2020-08-11 $30.93 $31.13 $30.92 $30.96 $30.35 13,002
2020-08-10 $30.58 $30.63 $30.53 $30.53 $29.92 1,647
2020-08-07 $30.31 $30.50 $29.92 $30.50 $29.90 6,654
2020-08-06 $30.30 $30.30 $30.30 $30.30 $29.70 2
2020-08-05 $30.41 $30.41 $30.41 $30.41 $29.81 2
2020-08-04 $30.41 $30.42 $30.41 $30.41 $29.81 200
2020-08-03 $30.34 $30.34 $30.34 $30.34 $29.74 100
2020-07-31 $30.42 $30.42 $30.42 $30.42 $29.82 0
2020-07-30 $30.64 $30.64 $30.64 $30.64 $30.04 135
2020-07-29 $30.74 $30.74 $30.71 $30.71 $30.10 135
2020-07-28 $30.78 $30.78 $30.78 $30.78 $30.17 1
2020-07-27 $30.72 $30.72 $30.72 $30.72 $30.12 2
2020-07-24 $30.87 $30.87 $30.87 $30.87 $30.26 2
2020-07-23 $30.70 $30.70 $30.70 $30.70 $30.10 160
2020-07-22 $30.65 $30.65 $30.65 $30.65 $30.04 160
2020-07-21 $30.33 $30.46 $30.33 $30.46 $29.86 167
2020-07-20 $30.34 $30.34 $30.34 $30.34 $29.74 0
2020-07-17 $30.76 $30.77 $30.74 $30.77 $30.16 301
2020-07-16 $30.86 $30.86 $30.86 $30.86 $30.25 0
2020-07-15 $30.76 $30.76 $30.76 $30.76 $30.15 0
2020-07-14 $30.61 $30.61 $30.61 $30.61 $30.01 0
2020-07-13 $30.30 $30.53 $30.28 $30.28 $29.68 852
2020-07-10 $30.18 $30.18 $29.98 $30.07 $29.48 200
2020-07-09 $30.03 $30.03 $29.94 $29.94 $29.35 300
2020-07-08 $30.39 $30.41 $30.39 $30.40 $29.80 4,944
2020-07-07 $30.51 $30.51 $30.51 $30.51 $29.91 5
2020-07-06 $30.62 $30.71 $30.62 $30.64 $30.04 268
2020-07-02 $30.77 $30.77 $30.77 $30.77 $30.16 24
2020-07-01 $30.74 $30.74 $30.74 $30.74 $30.14 12
2020-06-30 $31.01 $31.01 $31.01 $31.01 $30.40 182
2020-06-29 $30.96 $31.10 $30.96 $31.10 $30.49 494
2020-06-26 $30.94 $30.94 $30.94 $30.94 $30.33 61
2020-06-25 $30.99 $30.99 $30.99 $30.99 $30.38 70
2020-06-24 $30.98 $30.98 $30.98 $30.98 $30.37 0
2020-06-23 $31.25 $31.25 $31.25 $31.25 $30.50 31
2020-06-22 $31.33 $31.33 $31.33 $31.33 $30.57 196
2020-06-19 $31.45 $31.45 $31.45 $31.45 $30.69 0
2020-06-18 $31.52 $31.52 $31.52 $31.52 $30.76 0
2020-06-17 $31.56 $31.56 $31.56 $31.56 $30.80 3
2020-06-16 $31.83 $31.83 $31.71 $31.71 $30.94 200
2020-06-15 $31.60 $31.71 $31.57 $31.57 $30.81 205
2020-06-12 $31.78 $31.79 $31.73 $31.79 $31.02 301
2020-06-11 $31.61 $31.61 $31.61 $31.61 $30.85 174
2020-06-10 $32.24 $32.24 $31.99 $32.17 $31.39 4,602
2020-06-09 $32.65 $32.65 $32.36 $32.46 $31.68 2,163
2020-06-08 $32.49 $32.77 $32.40 $32.70 $31.91 3,698
2020-06-05 $31.41 $31.41 $31.41 $31.41 $30.65 7,375
2020-06-04 $32.10 $32.10 $31.96 $31.96 $31.19 302
2020-06-03 $31.74 $31.74 $31.74 $31.74 $30.97 242
2020-06-02 $31.68 $31.68 $31.68 $31.68 $30.92 128
2020-06-01 $31.51 $31.51 $31.51 $31.51 $30.75 170
2020-05-29 $31.49 $31.56 $31.49 $31.50 $30.74 207
2020-05-28 $31.75 $31.79 $31.75 $31.75 $30.98 218
2020-05-27 $31.67 $31.67 $31.67 $31.67 $30.91 1
2020-05-26 $31.45 $31.45 $31.23 $31.23 $30.48 112
2020-05-22 $31.21 $31.21 $31.21 $31.21 $30.46 2
2020-05-21 $31.31 $31.31 $31.30 $31.31 $30.55 229
2020-05-20 $31.37 $31.37 $31.22 $31.26 $30.51 917
2020-05-19 $31.25 $31.25 $31.25 $31.25 $30.50 0
2020-05-18 $30.94 $30.94 $30.94 $30.94 $30.19 68
2020-05-15 $31.02 $31.02 $31.02 $31.02 $30.27 108
2020-05-14 $31.11 $31.11 $31.11 $31.11 $30.36 7
2020-05-13 $31.03 $31.07 $31.03 $31.05 $30.30 255
2020-05-12 $31.31 $31.31 $31.31 $31.31 $30.55 0
2020-05-11 $31.36 $31.36 $31.36 $31.36 $30.60 46
2020-05-08 $31.35 $31.35 $31.35 $31.35 $30.59 18
2020-05-07 $31.28 $31.35 $31.28 $31.35 $30.59 2,238
2020-05-06 $31.52 $31.52 $31.52 $31.52 $30.76 53
2020-05-05 $31.71 $31.71 $31.71 $31.71 $30.94 0
2020-05-04 $31.64 $31.71 $31.64 $31.71 $30.94 200
2020-05-01 $32.17 $32.17 $32.17 $32.17 $31.39 0
2020-04-30 $32.08 $32.17 $32.07 $32.17 $31.39 1,800
2020-04-29 $32.17 $32.21 $32.12 $32.21 $31.43 587
2020-04-28 $31.63 $31.70 $31.63 $31.70 $30.94 101
2020-04-27 $31.55 $31.55 $31.55 $31.55 $30.79 0
2020-04-24 $31.55 $31.55 $31.55 $31.55 $30.78 72
2020-04-23 $31.53 $31.53 $31.53 $31.53 $30.77 100
2020-04-22 $31.67 $31.67 $31.67 $31.67 $30.91 1
2020-04-21 $31.41 $31.67 $31.41 $31.67 $30.91 956
2020-04-20 $31.51 $31.51 $31.41 $31.41 $30.65 101
2020-04-17 $31.26 $31.30 $31.26 $31.30 $30.54 1,244
2020-04-16 $31.37 $31.37 $31.36 $31.36 $30.60 149
2020-04-15 $31.64 $31.64 $31.63 $31.63 $30.87 413
2020-04-14 $32.47 $32.47 $32.47 $32.47 $31.69 319
2020-04-13 $32.40 $32.40 $32.40 $32.40 $31.62 0
2020-04-09 $31.91 $31.91 $31.91 $31.91 $31.14 2
2020-04-08 $32.03 $32.03 $31.85 $31.91 $31.14 1,065
2020-04-07 $32.11 $32.27 $32.10 $32.27 $31.49 2,073
2020-04-06 $31.87 $32.03 $31.69 $32.02 $31.25 1,092
2020-04-03 $32.07 $32.07 $32.07 $32.07 $31.30 8
2020-04-02 $32.18 $32.18 $32.07 $32.07 $31.30 346
2020-04-01 $32.14 $32.14 $32.14 $32.14 $31.36 14
2020-03-31 $32.19 $32.19 $32.19 $32.19 $31.41 10
2020-03-30 $32.21 $32.21 $31.94 $31.94 $31.17 760
2020-03-27 $32.16 $32.43 $32.16 $32.43 $31.65 371
2020-03-26 $32.15 $32.40 $32.15 $32.40 $31.62 193
2020-03-25 $32.29 $32.29 $32.29 $32.29 $31.51 20
2020-03-24 $32.20 $32.20 $32.20 $32.20 $31.29 1
2020-03-23 $32.55 $32.55 $32.41 $32.41 $31.50 371
2020-03-20 $32.55 $32.55 $32.48 $32.48 $31.56 347
2020-03-19 $32.53 $32.53 $32.53 $32.53 $31.61 0
2020-03-18 $32.57 $32.57 $32.57 $32.57 $31.65 0
2020-03-17 $32.52 $32.60 $32.52 $32.60 $31.68 404
2020-03-16 $32.34 $32.66 $32.32 $32.66 $31.74 702
2020-03-13 $32.49 $32.52 $32.49 $32.52 $31.60 482
2020-03-12 $32.77 $32.77 $32.77 $32.77 $31.85 98
2020-03-11 $32.84 $32.84 $32.84 $32.84 $31.91 0
2020-03-10 $32.92 $32.92 $32.92 $32.92 $31.99 0
2020-03-09 $33.03 $33.03 $33.03 $33.03 $32.10 0
2020-03-06 $33.13 $33.13 $33.13 $33.13 $32.20 3,712
2020-03-05 $33.12 $33.12 $33.12 $33.12 $32.19 0
2020-03-04 $33.26 $33.26 $33.26 $33.26 $32.32 0
2020-03-03 $33.24 $33.24 $33.24 $33.24 $32.30 33
2020-03-02 $33.36 $33.36 $33.29 $33.29 $32.35 306
2020-02-28 $33.35 $33.35 $33.31 $33.31 $32.37 400
2020-02-27 $33.26 $33.36 $33.19 $33.35 $32.41 694
2020-02-26 $33.37 $33.44 $33.37 $33.38 $32.44 1,603
2020-02-25 $33.59 $33.59 $33.59 $33.59 $32.64 2
2020-02-24 $33.65 $33.65 $33.57 $33.57 $32.62 151
2020-02-21 $33.59 $33.59 $33.54 $33.54 $32.59 200
2020-02-20 $33.44 $33.44 $33.44 $33.44 $32.50 1
2020-02-19 $33.40 $33.41 $33.40 $33.41 $32.47 721
2020-02-18 $33.48 $33.48 $33.48 $33.48 $32.54 32
2020-02-14 $33.51 $33.58 $33.51 $33.58 $32.63 530
2020-02-13 $33.62 $33.62 $33.62 $33.62 $32.67 131
2020-02-12 $33.66 $33.66 $33.64 $33.64 $32.69 184
2020-02-11 $33.59 $33.59 $33.59 $33.59 $32.64 1
2020-02-10 $33.45 $33.58 $33.45 $33.54 $32.59 1,402
2020-02-07 $33.68 $33.68 $33.68 $33.68 $32.73 1,096
2020-02-06 $33.67 $33.75 $33.63 $33.75 $32.80 372
2020-02-05 $33.79 $33.79 $33.79 $33.79 $32.84 2
2020-02-04 $33.58 $33.58 $33.58 $33.58 $32.63 100
2020-02-03 $33.73 $33.76 $33.68 $33.76 $32.81 4,573
2020-01-31 $33.77 $33.84 $33.77 $33.84 $32.89 100
2020-01-30 $33.78 $33.78 $33.78 $33.78 $32.83 200
2020-01-29 $33.83 $33.89 $33.83 $33.89 $32.93 370
2020-01-28 $34.00 $34.00 $33.97 $33.99 $33.03 528
2020-01-27 $33.90 $33.95 $33.90 $33.95 $32.99 659
2020-01-24 $33.95 $33.96 $33.95 $33.96 $33.00 100
2020-01-23 $34.00 $34.04 $34.00 $34.04 $33.08 100
2020-01-22 $33.99 $34.03 $33.99 $34.03 $33.07 232
2020-01-21 $34.05 $34.05 $34.05 $34.05 $33.09 0
2020-01-17 $34.03 $34.12 $34.03 $34.12 $33.16 126
2020-01-16 $34.13 $34.13 $34.13 $34.13 $33.17 0
2020-01-15 $34.19 $34.19 $34.19 $34.19 $33.23 2
2020-01-14 $34.16 $34.16 $34.16 $34.16 $33.20 0
2020-01-13 $34.07 $34.08 $34.05 $34.08 $33.12 614
2020-01-10 $34.19 $34.19 $34.19 $34.19 $33.23 16
2020-01-09 $34.24 $34.24 $34.24 $34.24 $33.27 18
2020-01-08 $34.33 $34.33 $34.33 $34.33 $33.36 355
2020-01-07 $34.24 $34.32 $34.22 $34.32 $33.35 797
2020-01-06 $34.40 $34.40 $34.40 $34.40 $33.43 85
2020-01-03 $34.42 $34.42 $34.42 $34.42 $33.45 38
2020-01-02 $34.51 $34.51 $34.51 $34.51 $33.54 11
2019-12-31 $34.53 $34.53 $34.53 $34.53 $33.56 1
2019-12-30 $34.43 $34.51 $34.43 $34.51 $33.54 1,695
2019-12-27 $34.47 $34.47 $34.47 $34.47 $33.50 9
2019-12-26 $34.53 $34.53 $34.53 $34.53 $33.56 2
2019-12-24 $34.52 $34.52 $34.52 $34.52 $33.55 132
2019-12-23 $34.63 $34.70 $34.63 $34.70 $33.55 500
2019-12-20 $34.70 $34.70 $34.70 $34.70 $33.55 2
2019-12-19 $34.74 $34.74 $34.72 $34.72 $33.57 100
2019-12-18 $34.73 $34.73 $34.71 $34.71 $33.56 102
2019-12-17 $34.74 $34.74 $34.74 $34.74 $33.59 33
2019-12-16 $34.74 $34.74 $34.74 $34.74 $33.59 41
2019-12-13 $34.83 $34.83 $34.83 $34.83 $33.68 1
2019-12-12 $34.83 $34.83 $34.78 $34.78 $33.63 400
2019-12-11 $34.77 $34.77 $34.77 $34.77 $33.62 0
2019-12-10 $34.55 $34.74 $34.55 $34.74 $33.59 213
2019-12-09 $34.74 $34.74 $34.74 $34.74 $33.59 0
2019-12-06 $34.76 $34.79 $34.73 $34.73 $33.58 4,927
2019-12-05 $34.67 $34.67 $34.67 $34.67 $33.52 0
2019-12-04 $34.66 $34.66 $34.66 $34.66 $33.51 0
2019-12-03 $34.70 $34.70 $34.70 $34.70 $33.55 0
2019-12-02 $34.69 $34.72 $34.63 $34.63 $33.48 2,809
2019-11-29 $34.53 $34.53 $34.53 $34.53 $33.39 100
2019-11-27 $34.66 $34.66 $34.66 $34.66 $33.51 28
2019-11-26 $34.60 $34.66 $34.59 $34.66 $33.51 1,384
2019-11-25 $34.74 $34.74 $34.74 $34.74 $33.59 50
2019-11-22 $34.74 $34.77 $34.74 $34.77 $33.62 1,648
2019-11-21 $34.72 $34.72 $34.72 $34.72 $33.57 2
2019-11-20 $34.67 $34.67 $34.67 $34.67 $33.52 2
2019-11-19 $34.74 $34.77 $34.74 $34.77 $33.62 100
2019-11-18 $34.86 $34.86 $34.86 $34.86 $33.71 0
2019-11-15 $34.87 $34.87 $34.87 $34.87 $33.71 0
2019-11-14 $34.87 $34.87 $34.87 $34.87 $33.72 71
2019-11-13 $34.94 $34.94 $34.94 $34.94 $33.78 0
2019-11-12 $35.04 $35.04 $35.04 $35.04 $33.88 95
2019-11-11 $35.01 $35.01 $35.01 $35.01 $33.85 0
2019-11-08 $35.06 $35.06 $35.06 $35.06 $33.90 6
2019-11-07 $35.01 $35.13 $35.01 $35.13 $33.97 5,145
2019-11-06 $35.05 $35.05 $35.05 $35.05 $33.89 297
2019-11-05 $34.99 $34.99 $34.99 $34.99 $33.83 0
2019-11-04 $34.86 $34.86 $34.86 $34.86 $33.71 39
2019-11-01 $34.76 $34.76 $34.76 $34.76 $33.61 0
2019-10-31 $34.73 $34.73 $34.73 $34.73 $33.58 0
2019-10-30 $34.85 $34.85 $34.85 $34.85 $33.70 0
2019-10-29 $34.77 $34.85 $34.77 $34.80 $33.65 837
2019-10-28 $34.85 $34.85 $34.85 $34.85 $33.70 66
2019-10-25 $34.83 $34.83 $34.83 $34.83 $33.68 2
2019-10-24 $34.87 $34.87 $34.61 $34.83 $33.68 1,601
2019-10-23 $34.86 $34.93 $34.86 $34.93 $33.78 4,633
2019-10-22 $34.72 $34.93 $34.72 $34.93 $33.78 3,321
2019-10-21 $34.82 $34.82 $34.82 $34.82 $33.67 1
2019-10-18 $34.79 $34.79 $34.74 $34.74 $33.59 100
2019-10-17 $34.69 $34.69 $34.69 $34.69 $33.54 66
2019-10-16 $34.65 $34.69 $34.63 $34.67 $33.52 3,320
2019-10-15 $34.62 $34.64 $34.62 $34.64 $33.49 100
2019-10-14 $34.66 $34.66 $34.66 $34.66 $33.51 57
2019-10-11 $34.70 $34.70 $34.65 $34.65 $33.50 218
2019-10-10 $34.58 $34.58 $34.57 $34.57 $33.43 107
2019-10-09 $34.53 $34.55 $34.53 $34.55 $33.41 233
2019-10-08 $34.59 $34.59 $34.59 $34.59 $33.45 0
2019-10-07 $34.55 $34.55 $34.55 $34.55 $33.41 3,880
2019-10-04 $34.68 $34.68 $34.62 $34.62 $33.48 157
2019-10-03 $34.68 $34.68 $34.68 $34.68 $33.53 42
2019-10-02 $34.75 $34.75 $34.75 $34.75 $33.60 14
2019-10-01 $34.77 $34.81 $34.77 $34.81 $33.66 367
2019-09-30 $34.86 $34.86 $34.86 $34.86 $33.71 33
2019-09-27 $34.84 $34.84 $34.81 $34.81 $33.66 104
2019-09-26 $34.86 $34.86 $34.78 $34.78 $33.63 400
2019-09-25 $34.80 $34.86 $34.80 $34.84 $33.69 536
2019-09-24 $34.90 $35.00 $34.90 $34.95 $33.60 1,606
2019-09-23 $34.95 $34.95 $34.95 $34.95 $33.60 97
2019-09-20 $34.89 $34.89 $34.89 $34.89 $33.54 0
2019-09-19 $34.98 $34.98 $34.98 $34.98 $33.63 6
2019-09-18 $34.96 $34.96 $34.96 $34.96 $33.61 2
2019-09-17 $35.03 $35.03 $35.03 $35.03 $33.68 0
2019-09-16 $35.04 $35.04 $35.04 $35.04 $33.69 29
2019-09-13 $35.01 $35.01 $35.01 $35.01 $33.66 0
2019-09-12 $35.02 $35.02 $35.02 $35.02 $33.67 72
2019-09-11 $35.04 $35.05 $35.04 $35.05 $33.70 505
2019-09-10 $34.95 $35.04 $34.95 $35.04 $33.69 11,897
2019-09-09 $34.71 $34.80 $34.71 $34.79 $33.45 5,200
2019-09-06 $34.42 $34.48 $34.41 $34.48 $33.15 5,075
2019-09-05 $34.42 $34.51 $34.42 $34.51 $33.18 107
2019-09-04 $34.39 $34.39 $34.39 $34.39 $33.06 6
2019-09-03 $34.32 $34.39 $34.32 $34.39 $33.06 12,706
2019-08-30 $34.40 $34.42 $34.40 $34.42 $33.09 241
2019-08-29 $34.32 $34.32 $34.32 $34.32 $33.00 91
2019-08-28 $34.23 $34.27 $34.23 $34.27 $32.94 8,504
2019-08-27 $34.24 $34.26 $34.24 $34.26 $32.94 500
2019-08-26 $34.33 $34.33 $34.33 $34.33 $33.01 36
2019-08-23 $34.36 $34.37 $34.36 $34.37 $33.04 573
2019-08-22 $34.37 $34.37 $34.37 $34.37 $33.04 2
2019-08-21 $34.32 $34.32 $34.32 $34.32 $33.00 1
2019-08-20 $34.36 $34.36 $34.35 $34.36 $33.03 667
2019-08-19 $34.37 $34.37 $34.37 $34.37 $33.04 0
2019-08-16 $34.37 $34.41 $34.37 $34.41 $33.08 1,447
2019-08-15 $34.36 $34.36 $34.34 $34.34 $33.02 151
2019-08-14 $34.42 $34.42 $34.42 $34.42 $33.09 200
2019-08-13 $34.26 $34.44 $34.24 $34.44 $33.11 8,702
2019-08-12 $34.48 $34.48 $34.48 $34.48 $33.15 100
2019-08-09 $34.64 $34.64 $34.50 $34.52 $33.19 1,669
2019-08-08 $34.63 $34.63 $34.56 $34.57 $33.24 1,139
2019-08-07 $35.09 $35.09 $34.58 $34.58 $33.25 4,147
2019-08-06 $35.13 $35.13 $34.66 $34.66 $33.32 897
2019-08-05 $35.13 $35.13 $34.62 $34.63 $33.29 930
2019-08-02 $34.67 $34.68 $34.63 $34.63 $33.29 711
2019-08-01 $34.68 $34.71 $34.64 $34.67 $33.33 5,502
2019-07-31 $34.77 $34.77 $34.77 $34.77 $33.43 2
2019-07-30 $34.64 $34.68 $34.64 $34.68 $33.34 200
2019-07-29 $34.74 $34.74 $34.68 $34.68 $33.34 707
2019-07-26 $34.63 $34.66 $34.63 $34.66 $33.32 10,397
2019-07-25 $35.11 $35.11 $34.68 $34.68 $33.34 302
2019-07-24 $34.72 $34.72 $34.62 $34.62 $33.28 488
2019-07-23 $34.60 $34.61 $34.60 $34.61 $33.28 104
2019-07-22 $34.52 $34.52 $34.52 $34.52 $33.19 50
2019-07-19 $34.58 $34.64 $34.58 $34.64 $33.30 103
2019-07-18 $34.55 $34.55 $34.55 $34.55 $33.22 2
2019-07-17 $34.70 $34.70 $34.54 $34.57 $33.24 746
2019-07-16 $34.60 $34.61 $34.56 $34.60 $33.27 4,274
2019-07-15 $34.65 $34.65 $34.60 $34.60 $33.27 500
2019-07-12 $34.65 $34.65 $34.62 $34.63 $33.29 580
2019-07-11 $34.61 $34.61 $34.56 $34.56 $33.23 374
2019-07-10 $34.53 $34.62 $34.53 $34.56 $33.23 571
2019-07-09 $34.80 $34.80 $34.67 $34.67 $33.33 405
2019-07-08 $34.80 $34.81 $34.69 $34.71 $33.37 5,639
2019-07-05 $34.85 $34.85 $34.72 $34.72 $33.38 364
2019-07-03 $34.71 $34.71 $34.71 $34.71 $33.37 22
2019-07-02 $34.75 $34.75 $34.75 $34.75 $33.41 64
2019-07-01 $34.73 $34.73 $34.71 $34.71 $33.37 100
2019-06-28 $34.85 $34.85 $34.85 $34.85 $33.51 219
2019-06-27 $34.78 $34.78 $34.78 $34.78 $33.44 68
2019-06-26 $34.73 $34.75 $34.71 $34.75 $33.41 4,322
2019-06-25 $34.65 $34.72 $34.64 $34.72 $33.38 644
2019-06-24 $34.73 $34.73 $34.73 $34.73 $33.24 4
2019-06-21 $34.80 $34.82 $34.79 $34.79 $33.30 602
2019-06-20 $34.74 $34.76 $34.74 $34.74 $33.25 588
2019-06-19 $34.90 $34.90 $34.76 $34.76 $33.27 809
2019-06-18 $35.05 $35.05 $34.83 $34.85 $33.36 555
2019-06-17 $34.94 $34.94 $34.86 $34.86 $33.37 421
2019-06-14 $34.95 $34.95 $34.90 $34.90 $33.41 400
2019-06-13 $34.86 $34.86 $34.86 $34.86 $33.37 0
2019-06-12 $34.91 $34.91 $34.83 $34.83 $33.34 302
2019-06-11 $34.82 $34.93 $34.82 $34.83 $33.34 1,732
2019-06-10 $34.90 $34.90 $34.83 $34.83 $33.34 303
2019-06-07 $35.07 $35.07 $34.78 $34.85 $33.36 6,349
2019-06-06 $35.34 $35.38 $34.96 $35.02 $33.52 4,606
2019-06-05 $35.17 $35.17 $34.99 $35.01 $33.51 849
2019-06-04 $35.11 $35.17 $35.11 $35.16 $33.66 529
2019-06-03 $34.95 $35.11 $34.91 $35.11 $33.61 6,303
2019-05-31 $34.74 $34.76 $34.74 $34.76 $33.27 169
2019-05-30 $35.08 $35.08 $34.87 $34.92 $33.43 600
2019-05-29 $34.89 $34.93 $34.89 $34.92 $33.43 736
2019-05-28 $35.11 $35.11 $34.96 $34.96 $33.46 302
2019-05-24 $34.96 $35.02 $34.96 $35.02 $33.52 194
2019-05-23 $34.89 $35.01 $34.89 $35.01 $33.51 854
2019-05-22 $35.23 $35.23 $35.01 $35.03 $33.53 2,144
2019-05-21 $35.11 $35.14 $35.11 $35.14 $33.64 400
2019-05-20 $35.09 $35.10 $35.08 $35.10 $33.60 884
2019-05-17 $34.82 $35.04 $34.82 $35.00 $33.50 3,579
2019-05-16 $35.20 $35.20 $35.00 $35.03 $33.53 1,504
2019-05-15 $35.15 $35.15 $35.09 $35.09 $33.59 775
2019-05-14 $35.19 $35.19 $35.10 $35.10 $33.60 403
2019-05-13 $35.11 $35.19 $35.11 $35.13 $33.63 642
2019-05-10 $35.08 $35.12 $35.04 $35.04 $33.54 590
2019-05-09 $35.24 $35.24 $35.02 $35.12 $33.62 3,800
2019-05-08 $35.12 $35.12 $35.06 $35.07 $33.57 527
2019-05-07 $35.20 $35.23 $35.03 $35.03 $33.53 4,555
2019-05-06 $35.12 $35.12 $35.09 $35.10 $33.60 312
2019-05-03 $35.03 $35.12 $35.03 $35.12 $33.62 1,050
2019-05-02 $35.02 $35.13 $34.99 $35.13 $33.63 21,034
2019-05-01 $35.11 $35.13 $35.11 $35.13 $33.63 1,101
2019-04-30 $35.08 $35.08 $35.08 $35.08 $33.58 632
2019-04-29 $35.07 $35.07 $35.07 $35.07 $33.57 50
2019-04-26 $35.34 $35.41 $35.03 $35.05 $33.55 910
2019-04-25 $35.09 $35.14 $35.09 $35.14 $33.64 1,098
2019-04-24 $35.20 $35.20 $35.00 $35.03 $33.53 3,207
2019-04-23 $35.25 $35.25 $35.25 $35.25 $33.74 267
2019-04-22 $35.41 $35.61 $35.32 $35.32 $33.81 400
2019-04-18 $35.26 $35.34 $35.26 $35.34 $33.83 1,096
2019-04-17 $35.28 $35.28 $35.28 $35.28 $33.77 200
2019-04-16 $35.20 $35.20 $35.20 $35.20 $33.69 268
2019-04-15 $35.23 $35.23 $35.23 $35.23 $33.72 37
2019-04-12 $35.29 $35.29 $35.13 $35.22 $33.71 534
2019-04-11 $35.28 $35.30 $35.11 $35.18 $33.67 26,152
2019-04-10 $35.16 $35.19 $35.16 $35.19 $33.68 1,866
2019-04-09 $35.24 $35.26 $35.24 $35.26 $33.75 332
2019-04-08 $35.25 $35.25 $35.25 $35.25 $33.74 200
2019-04-05 $35.27 $35.28 $35.24 $35.28 $33.77 3,701
2019-04-04 $35.13 $35.13 $35.13 $35.13 $33.63 202
2019-04-03 $35.14 $35.14 $35.14 $35.14 $33.64 2
2019-04-02 $35.16 $35.22 $35.16 $35.22 $33.71 364
2019-04-01 $35.19 $35.19 $35.09 $35.09 $33.59 1,416
2019-03-29 $35.13 $35.22 $35.13 $35.22 $33.71 1,621
2019-03-28 $35.27 $35.27 $35.05 $35.05 $33.55 587
2019-03-27 $35.32 $35.32 $35.28 $35.28 $33.77 441
2019-03-26 $35.04 $35.16 $35.04 $35.16 $33.66 2,375
2019-03-25 $35.30 $35.36 $34.71 $35.21 $33.70 900
2019-03-22 $35.01 $35.25 $34.99 $35.20 $33.69 12,846
2019-03-21 $35.24 $35.24 $35.24 $35.24 $33.73 100
2019-03-20 $35.25 $35.25 $35.13 $35.21 $33.70 9,286
2019-03-19 $35.34 $35.36 $35.26 $35.26 $33.62 1,584
2019-03-18 $35.48 $35.48 $35.48 $35.48 $33.84 70
2019-03-15 $35.50 $35.50 $35.50 $35.50 $33.85 102
2019-03-14 $35.43 $35.43 $35.38 $35.38 $33.74 100
2019-03-13 $35.59 $35.62 $35.36 $35.62 $33.97 2,164
2019-03-12 $35.54 $35.54 $35.51 $35.52 $33.87 774
2019-03-11 $35.66 $35.70 $35.59 $35.60 $33.95 3,908
2019-03-08 $35.53 $35.56 $35.53 $35.56 $33.91 836
2019-03-07 $35.41 $35.63 $35.41 $35.56 $33.91 10,467
2019-03-06 $35.44 $35.45 $35.38 $35.39 $33.75 1,001
2019-03-05 $35.57 $35.57 $35.49 $35.50 $33.86 1,016
2019-03-04 $35.72 $35.72 $35.64 $35.64 $33.99 1,538
2019-03-01 $35.77 $35.77 $35.69 $35.73 $34.07 2,445
2019-02-28 $35.61 $35.62 $35.59 $35.62 $33.97 924
2019-02-27 $35.63 $35.77 $35.62 $35.62 $33.97 1,127
2019-02-26 $35.62 $35.62 $35.54 $35.61 $33.96 1,815
2019-02-25 $35.69 $35.72 $35.69 $35.72 $34.06 216
2019-02-22 $35.85 $35.87 $35.75 $35.76 $34.10 11,639
2019-02-21 $35.88 $35.88 $35.71 $35.71 $34.05 859
2019-02-20 $35.76 $35.82 $35.76 $35.82 $34.16 4,346
2019-02-19 $35.78 $35.84 $35.78 $35.83 $34.17 569
2019-02-15 $35.83 $35.84 $35.72 $35.79 $34.13 18,250
2019-02-14 $35.61 $35.72 $35.58 $35.72 $34.07 3,609
2019-02-13 $35.60 $35.63 $35.60 $35.63 $33.98 12,605
2019-02-12 $35.87 $35.87 $35.50 $35.50 $33.86 14,700
2019-02-11 $35.76 $35.76 $35.76 $35.76 $34.10 40
2019-02-08 $35.77 $35.77 $35.61 $35.69 $34.04 3,863
2019-02-07 $35.49 $35.78 $35.49 $35.78 $34.12 12,463
2019-02-06 $35.47 $35.47 $35.47 $35.47 $33.83 10
2019-02-05 $35.71 $35.80 $35.63 $35.63 $33.98 1,785
2019-02-04 $35.65 $35.70 $35.62 $35.70 $34.05 13,151
2019-02-01 $35.68 $35.79 $35.68 $35.79 $34.13 848
2019-01-31 $35.73 $35.97 $35.62 $35.78 $34.12 7,875
2019-01-30 $35.85 $35.96 $35.66 $35.87 $34.21 6,487
2019-01-29 $35.70 $35.90 $35.57 $35.75 $34.09 7,289
2019-01-28 $35.72 $35.72 $35.48 $35.60 $33.95 9,426
2019-01-25 $35.97 $35.97 $35.92 $35.92 $34.26 602
2019-01-24 $35.92 $35.92 $35.92 $35.92 $34.26 0
2019-01-23 $35.79 $35.92 $35.79 $35.92 $34.26 764
2019-01-22 $35.79 $35.87 $35.64 $35.87 $34.20 4,427
2019-01-18 $35.88 $35.92 $35.88 $35.92 $34.26 158
2019-01-17 $35.85 $35.85 $35.85 $35.85 $34.19 61
2019-01-16 $35.69 $35.75 $35.69 $35.75 $34.09 111
2019-01-15 $35.87 $35.87 $35.87 $35.87 $34.21 37
2019-01-14 $35.83 $35.83 $35.83 $35.83 $34.17 0
2019-01-11 $35.78 $35.78 $35.78 $35.78 $34.12 0
2019-01-10 $35.91 $35.91 $35.72 $35.78 $34.12 991
2019-01-09 $36.01 $36.01 $35.95 $35.95 $34.29 28,693
2019-01-08 $35.85 $36.21 $35.85 $36.01 $34.34 7,121
2019-01-07 $36.05 $36.05 $36.05 $36.05 $34.38 132
2019-01-04 $36.99 $36.99 $36.06 $36.06 $34.39 7,111
2019-01-03 $36.23 $36.24 $36.04 $36.12 $34.45 4,170
2019-01-02 $36.69 $36.69 $36.14 $36.30 $34.62 434
2018-12-31 $35.85 $35.85 $35.85 $35.85 $34.19 95
2018-12-28 $35.79 $36.39 $35.79 $36.18 $34.51 4,700
2018-12-27 $36.33 $36.77 $34.97 $35.84 $34.18 15,593
2018-12-26 $37.10 $37.13 $35.20 $37.00 $35.29 12,553
2018-12-24 $36.74 $36.74 $36.05 $36.62 $34.71 24,816
2018-12-21 $37.14 $37.15 $35.41 $36.07 $34.19 7,314
2018-12-20 $36.16 $36.82 $35.81 $36.18 $34.30 11,913
2018-12-19 $36.52 $36.52 $35.92 $36.06 $34.18 1,163
2018-12-18 $36.80 $37.73 $35.87 $37.73 $35.77 19,549
2018-12-17 $36.12 $36.23 $36.05 $36.22 $34.33 13,695
2018-12-14 $35.75 $35.96 $35.75 $35.96 $34.09 796
2018-12-13 $35.10 $35.92 $35.10 $35.92 $34.05 3,062
2018-12-12 $34.26 $35.08 $34.26 $35.08 $33.25 208
2018-12-11 $36.34 $36.39 $34.56 $35.54 $33.69 57,326
2018-12-10 $36.07 $36.18 $35.91 $36.14 $34.26 20,783
2018-12-07 $35.80 $36.19 $35.70 $36.09 $34.21 14,438
2018-12-06 $32.43 $36.33 $32.43 $35.51 $33.66 4,366
2018-12-04 $36.09 $36.38 $36.03 $36.03 $34.15 6,723
2018-12-03 $36.09 $36.34 $35.51 $35.51 $33.66 4,456
2018-11-30 $36.34 $36.68 $36.19 $36.26 $34.37 9,254
2018-11-29 $36.33 $36.33 $36.33 $36.33 $34.44 1,096
2018-11-28 $36.63 $36.63 $36.27 $36.33 $34.44 20,424
2018-11-27 $36.47 $36.59 $36.47 $36.59 $34.68 1,383
2018-11-26 $36.70 $36.71 $36.40 $36.40 $34.50 726
2018-11-23 $36.48 $36.48 $36.48 $36.48 $34.58 22
2018-11-21 $36.55 $36.76 $33.88 $36.48 $34.58 3,472
2018-11-20 $36.65 $36.91 $36.59 $36.91 $34.99 1,205
2018-11-19 $36.51 $36.78 $36.41 $36.64 $34.73 20,874
2018-11-16 $36.38 $36.55 $36.21 $36.55 $34.65 3,651
2018-11-15 $36.58 $36.58 $36.19 $36.19 $34.31 4,923
2018-11-14 $36.56 $36.58 $36.35 $36.35 $34.46 4,923
2018-11-13 $36.38 $36.38 $36.20 $36.38 $34.49 1,142
2018-11-12 $36.20 $36.49 $35.72 $36.40 $34.50 13,227
2018-11-09 $36.19 $36.33 $36.11 $36.33 $34.44 5,462
2018-11-08 $36.23 $36.30 $35.99 $36.08 $34.20 3,298
2018-11-07 $36.69 $36.69 $36.25 $36.27 $34.38 20,575
2018-11-06 $36.41 $36.42 $36.41 $36.41 $34.51 1,458
2018-11-05 $36.52 $36.52 $36.52 $36.52 $34.62 215
2018-11-02 $36.14 $36.84 $36.10 $36.29 $34.40 20,900
2018-11-01 $37.39 $37.39 $35.97 $36.07 $34.19 15,044
2018-10-31 $36.45 $36.45 $36.45 $36.45 $34.55 127
2018-10-30 $36.64 $36.68 $36.49 $36.51 $34.61 2,601
2018-10-29 $36.51 $36.57 $36.22 $36.57 $34.67 7,001
2018-10-26 $36.30 $36.35 $36.29 $36.35 $34.46 3,080
2018-10-25 $36.42 $36.44 $36.30 $36.35 $34.46 1,636
2018-10-24 $36.36 $36.36 $36.26 $36.30 $34.41 1,645
2018-10-23 $36.31 $36.34 $36.24 $36.32 $34.43 7,490
2018-10-22 $36.38 $36.38 $36.38 $36.38 $34.49 11,248
2018-10-19 $36.35 $36.40 $36.33 $36.34 $34.45 1,674
2018-10-18 $36.25 $36.30 $36.24 $36.24 $34.35 1,816
2018-10-17 $36.24 $36.24 $36.24 $36.24 $34.35 322
2018-10-16 $36.39 $36.39 $36.30 $36.30 $34.41 925
2018-10-15 $36.32 $36.32 $36.32 $36.32 $34.43 366
2018-10-12 $36.29 $36.38 $36.29 $36.38 $34.49 1,009
2018-10-11 $36.46 $36.46 $36.46 $36.46 $34.56 42
2018-10-10 $36.46 $36.46 $36.46 $36.46 $34.56 7
2018-10-09 $36.46 $36.46 $36.46 $36.46 $34.56 1,100
2018-10-08 $36.26 $36.37 $36.26 $36.37 $34.48 639
2018-10-05 $36.32 $36.44 $36.08 $36.08 $34.20 6,757
2018-10-04 $36.24 $36.24 $36.16 $36.16 $34.28 686
2018-10-03 $36.00 $36.00 $35.94 $36.00 $34.13 1,096
2018-10-02 $35.93 $36.07 $35.93 $36.00 $34.13 1,966
2018-10-01 $36.03 $36.03 $36.03 $36.03 $34.15 63
2018-09-28 $35.36 $36.03 $35.36 $36.03 $34.15 934
2018-09-27 $35.90 $35.90 $35.90 $35.90 $34.03 134
2018-09-26 $35.90 $36.14 $35.88 $35.99 $34.12 3,000
2018-09-25 $36.25 $36.25 $36.20 $36.20 $34.12 905
2018-09-24 $36.36 $36.36 $36.35 $36.35 $34.26 1,365
2018-09-21 $36.34 $36.34 $36.34 $36.34 $34.25 160
2018-09-20 $36.39 $36.39 $36.39 $36.39 $34.30 100
2018-09-19 $36.41 $36.41 $36.41 $36.41 $34.32 1,463
2018-09-18 $36.29 $36.29 $36.29 $36.29 $34.20 346
2018-09-17 $36.30 $36.32 $36.24 $36.24 $34.16 923
2018-09-14 $36.46 $36.46 $36.10 $36.10 $34.03 10,600
2018-09-13 $36.13 $36.13 $36.09 $36.09 $34.02 715
2018-09-12 $36.22 $36.22 $36.22 $36.22 $34.14 171
2018-09-11 $36.22 $36.22 $36.22 $36.22 $34.14 7
2018-09-10 $36.22 $36.22 $36.22 $36.22 $34.14 5,300
2018-09-07 $36.31 $36.31 $36.31 $36.31 $34.22 329
2018-09-06 $36.23 $36.23 $36.23 $36.23 $34.15 163
2018-09-05 $36.24 $36.35 $36.19 $36.26 $34.18 975
2018-09-04 $36.08 $36.08 $36.08 $36.08 $34.01 23
2018-08-31 $36.11 $36.11 $36.08 $36.08 $34.01 568
2018-08-30 $36.21 $36.21 $36.21 $36.21 $34.13 336
2018-08-29 $36.16 $36.16 $36.16 $36.16 $34.08 171
2018-08-28 $36.39 $36.39 $36.39 $36.39 $34.30 306
2018-08-27 $36.39 $36.39 $36.39 $36.39 $34.30 105
2018-08-24 $36.44 $36.44 $36.44 $36.44 $34.35 228
2018-08-23 $36.50 $36.50 $36.36 $36.38 $34.29 1,218
2018-08-22 $36.43 $36.43 $36.41 $36.41 $34.32 447
2018-08-21 $36.48 $36.58 $36.48 $36.58 $34.48 966
2018-08-20 $36.79 $36.79 $36.45 $36.45 $34.36 1,800
2018-08-17 $36.41 $36.41 $36.41 $36.41 $34.32 730
2018-08-16 $36.31 $36.31 $36.31 $36.31 $34.22 23
2018-08-15 $36.27 $36.31 $36.27 $36.31 $34.22 866
2018-08-14 $36.30 $36.44 $36.30 $36.35 $34.26 866
2018-08-13 $36.33 $36.33 $36.33 $36.33 $34.24 90
2018-08-10 $36.33 $36.33 $36.33 $36.33 $34.24 266
2018-08-09 $36.33 $36.33 $36.33 $36.33 $34.24 165
2018-08-08 $36.33 $36.33 $36.33 $36.33 $34.24 300
2018-08-07 $36.40 $36.40 $36.40 $36.40 $34.31 897
2018-08-06 $36.35 $36.41 $36.35 $36.35 $34.26 7,440
2018-08-03 $36.45 $36.45 $36.45 $36.45 $34.36 198
2018-08-02 $36.45 $36.45 $36.45 $36.45 $34.36 303
2018-08-01 $36.79 $36.79 $36.79 $36.79 $34.68 0
2018-07-31 $36.79 $36.79 $36.79 $36.79 $34.68 0
2018-07-30 $36.70 $36.79 $36.64 $36.79 $34.68 1,385
2018-07-27 $36.18 $36.18 $36.18 $36.18 $34.10 88
2018-07-26 $36.18 $36.18 $36.18 $36.18 $34.10 31
2018-07-25 $36.18 $36.18 $36.18 $36.18 $34.10 0
2018-07-24 $36.20 $36.20 $36.18 $36.18 $34.10 1,461
2018-07-23 $36.12 $36.33 $36.12 $36.17 $34.09 8,800
2018-07-20 $36.17 $36.20 $36.12 $36.12 $34.04 2,379
2018-07-19 $35.58 $35.58 $35.58 $35.58 $33.54 105
2018-07-18 $36.11 $36.19 $36.10 $36.11 $34.03 6,032
2018-07-17 $36.31 $36.31 $36.31 $36.31 $34.22 117
2018-07-16 $36.31 $36.31 $36.31 $36.31 $34.22 0
2018-07-13 $36.31 $36.31 $36.31 $36.31 $34.22 100
2018-07-12 $36.26 $36.26 $36.26 $36.26 $34.18 106
2018-07-11 $36.40 $36.40 $36.40 $36.40 $34.31 0
2018-07-10 $36.52 $36.52 $36.40 $36.40 $34.31 479
2018-07-09 $36.57 $36.57 $36.43 $36.47 $34.37 4,291
2018-07-06 $36.42 $36.42 $36.42 $36.42 $34.33 152
2018-07-05 $36.42 $36.42 $36.42 $36.42 $34.33 2,057
2018-07-03 $36.38 $36.38 $36.38 $36.38 $34.29 3
2018-07-02 $36.38 $36.45 $36.38 $36.38 $34.29 1,105
2018-06-29 $36.44 $36.52 $36.44 $36.52 $34.42 301
2018-06-28 $36.59 $36.59 $36.49 $36.50 $34.40 1,535
2018-06-27 $35.85 $36.61 $35.85 $36.54 $34.44 1,150
2018-06-26 $36.45 $36.53 $36.40 $36.53 $34.43 696
2018-06-25 $36.53 $36.58 $36.53 $36.58 $34.48 388
2018-06-22 $36.39 $36.59 $36.34 $36.59 $34.49 1,731
2018-06-21 $36.37 $36.37 $36.37 $36.37 $34.28 156
2018-06-20 $36.33 $36.33 $36.02 $36.31 $34.22 4,169
2018-06-19 $36.39 $36.39 $36.39 $36.39 $34.19 12
2018-06-18 $36.40 $36.46 $36.39 $36.39 $34.19 3,619
2018-06-15 $36.45 $36.45 $36.45 $36.45 $34.25 14
2018-06-14 $36.45 $36.45 $36.45 $36.45 $34.25 200
2018-06-13 $36.63 $36.63 $36.63 $36.63 $34.41 13
2018-06-12 $36.63 $36.63 $36.63 $36.63 $34.41 144
2018-06-11 $36.63 $36.63 $36.63 $36.63 $34.41 105
2018-06-08 $36.68 $36.69 $36.63 $36.63 $34.41 397
2018-06-07 $36.58 $36.71 $36.48 $36.71 $34.49 3,848
2018-06-06 $36.60 $36.61 $36.22 $36.44 $34.24 2,224
2018-06-05 $36.51 $36.52 $36.51 $36.52 $34.31 944
2018-06-04 $36.58 $36.58 $36.57 $36.57 $34.36 835
2018-06-01 $36.62 $36.62 $36.62 $36.62 $34.40 190
2018-05-31 $36.50 $36.68 $36.50 $36.58 $34.37 945
2018-05-30 $36.59 $36.59 $36.59 $36.59 $34.38 138
2018-05-29 $36.66 $36.66 $36.59 $36.59 $34.38 734
2018-05-25 $36.76 $36.76 $36.76 $36.76 $34.54 249
2018-05-24 $36.84 $36.84 $36.84 $36.84 $34.61 129
2018-05-23 $36.84 $36.84 $36.84 $36.84 $34.61 100
2018-05-22 $36.86 $36.92 $36.80 $36.80 $34.57 1,737
2018-05-21 $36.70 $36.70 $36.70 $36.70 $34.48 119
2018-05-18 $36.70 $36.70 $36.70 $36.70 $34.48 84
2018-05-17 $36.70 $36.70 $36.70 $36.70 $34.48 96
2018-05-16 $36.70 $36.70 $36.70 $36.70 $34.48 600
2018-05-15 $36.69 $36.79 $36.69 $36.73 $34.51 1,302
2018-05-14 $36.43 $36.70 $36.43 $36.70 $34.48 669
2018-05-11 $36.62 $36.66 $36.62 $36.65 $34.43 1,365
2018-05-10 $36.60 $36.68 $36.55 $36.61 $34.40 1,753
2018-05-09 $36.69 $36.69 $36.69 $36.69 $34.47 1
2018-05-08 $36.69 $36.69 $36.69 $36.69 $34.47 483
2018-05-07 $36.75 $36.78 $36.68 $36.78 $34.56 3,176
2018-05-04 $36.75 $36.75 $36.75 $36.75 $34.53 121
2018-05-03 $36.80 $36.80 $36.75 $36.75 $34.53 630
2018-05-02 $36.99 $36.99 $36.99 $36.99 $34.75 88
2018-05-01 $36.90 $36.99 $36.90 $36.99 $34.75 1,139
2018-04-30 $37.06 $37.12 $37.03 $37.03 $34.79 607
2018-04-27 $37.10 $37.10 $37.10 $37.10 $34.86 54
2018-04-26 $37.10 $37.10 $37.10 $37.10 $34.86 200
2018-04-25 $37.32 $37.32 $37.32 $37.32 $35.06 7
2018-04-24 $37.17 $37.32 $37.17 $37.32 $35.06 832
2018-04-23 $36.93 $36.93 $36.93 $36.93 $34.70 9
2018-04-20 $36.93 $36.93 $36.93 $36.93 $34.70 575
2018-04-19 $36.80 $36.80 $36.80 $36.80 $34.57 434
2018-04-18 $36.94 $36.95 $36.94 $36.95 $34.71 406
2018-04-17 $36.85 $36.93 $36.84 $36.93 $34.70 3,258
2018-04-16 $36.94 $37.04 $36.89 $36.98 $34.74 944
2018-04-13 $36.94 $36.94 $36.94 $36.94 $34.71 252
2018-04-12 $37.03 $37.03 $36.91 $36.91 $34.68 848
2018-04-11 $36.84 $36.84 $36.84 $36.84 $34.61 267
2018-04-10 $36.93 $36.93 $36.93 $36.93 $34.70 570
2018-04-09 $36.82 $36.87 $36.82 $36.87 $34.64 2,814
2018-04-06 $36.85 $36.94 $36.83 $36.94 $34.71 11,731
2018-04-05 $36.92 $36.92 $36.92 $36.92 $34.69 38
2018-04-04 $36.81 $36.97 $36.70 $36.92 $34.69 2,934
2018-04-03 $36.91 $36.94 $36.91 $36.94 $34.71 396
2018-04-02 $36.87 $36.87 $36.85 $36.85 $34.62 2,424
2018-03-29 $36.99 $36.99 $36.78 $36.85 $34.62 8,367
2018-03-28 $36.92 $36.97 $36.89 $36.90 $34.67 4,342
2018-03-27 $36.56 $36.70 $36.56 $36.70 $34.48 8,007
2018-03-26 $37.00 $37.06 $36.50 $36.59 $34.38 5,726
2018-03-23 $36.50 $36.65 $36.50 $36.65 $34.43 606
2018-03-22 $36.50 $36.58 $36.48 $36.54 $34.33 5,805
2018-03-21 $36.58 $36.62 $36.48 $36.53 $34.32 5,839
2018-03-20 $36.82 $36.82 $36.62 $36.62 $34.29 896
2018-03-19 $36.52 $36.67 $36.48 $36.61 $34.28 13,320
2018-03-16 $36.65 $36.71 $36.63 $36.63 $34.30 2,804
2018-03-15 $36.60 $36.74 $36.52 $36.52 $34.20 3,315
2018-03-14 $36.82 $36.82 $36.50 $36.50 $34.18 11,632
2018-03-13 $36.65 $36.67 $36.54 $36.56 $34.24 12,079
2018-03-12 $36.70 $36.70 $36.52 $36.53 $34.21 6,238
2018-03-09 $36.74 $36.74 $36.57 $36.58 $34.26 5,754
2018-03-08 $36.74 $36.75 $36.54 $36.54 $34.22 9,422
2018-03-07 $36.64 $36.75 $36.51 $36.69 $34.36 15,769
2018-03-06 $36.71 $36.78 $36.71 $36.75 $34.42 2,825
2018-03-05 $36.72 $36.79 $36.70 $36.70 $34.37 727
2018-03-02 $36.84 $36.84 $36.68 $36.68 $34.35 650
2018-03-01 $36.65 $36.65 $36.65 $36.65 $34.32 92
2018-02-28 $36.71 $36.73 $36.60 $36.65 $34.32 21,343
2018-02-27 $36.88 $36.88 $36.75 $36.85 $34.51 611
2018-02-26 $36.75 $36.82 $36.75 $36.82 $34.48 427
2018-02-23 $36.75 $36.75 $36.74 $36.75 $34.42 1,502
2018-02-22 $36.77 $36.77 $36.77 $36.77 $34.43 330
2018-02-21 $36.80 $36.80 $36.72 $36.76 $34.42 4,159
2018-02-20 $36.90 $36.90 $36.90 $36.90 $34.56 785
2018-02-16 $36.87 $37.06 $36.86 $36.90 $34.56 9,730
2018-02-15 $36.91 $37.10 $36.85 $37.10 $34.74 2,783
2018-02-14 $37.00 $37.15 $36.96 $37.15 $34.79 13,875
2018-02-13 $36.99 $37.15 $36.96 $36.96 $34.61 2,753
2018-02-12 $37.02 $37.11 $37.02 $37.11 $34.75 3,430
2018-02-09 $37.10 $37.20 $37.06 $37.20 $34.84 24,690
2018-02-08 $37.13 $37.21 $37.11 $37.12 $34.76 2,119
2018-02-07 $36.98 $37.12 $36.97 $37.10 $34.74 42,763
2018-02-06 $37.19 $37.19 $36.98 $36.98 $34.63 3,568
2018-02-05 $37.20 $37.20 $37.10 $37.18 $34.82 637
2018-02-02 $37.00 $37.18 $37.00 $37.18 $34.82 2,226
2018-02-01 $37.05 $37.05 $37.05 $37.05 $34.70 921
2018-01-31 $37.13 $37.13 $37.13 $37.13 $34.77 345
2018-01-30 $37.25 $37.28 $37.13 $37.13 $34.77 15,357
2018-01-29 $37.28 $37.29 $37.25 $37.25 $34.88 2,540
2018-01-26 $37.25 $37.42 $37.25 $37.30 $34.93 483
2018-01-25 $37.26 $37.32 $37.26 $37.30 $34.93 1,825
2018-01-24 $37.39 $37.39 $37.39 $37.39 $35.01 629
2018-01-23 $37.32 $37.35 $37.32 $37.35 $34.98 650
2018-01-22 $37.32 $37.43 $37.29 $37.43 $35.05 2,919
2018-01-19 $37.22 $37.32 $37.22 $37.28 $34.91 1,518
2018-01-18 $37.40 $37.42 $37.31 $37.32 $34.95 3,928
2018-01-17 $37.44 $37.44 $37.44 $37.44 $35.06 4
2018-01-16 $38.00 $38.00 $37.33 $37.44 $35.06 847
2018-01-12 $37.39 $37.39 $37.39 $37.39 $35.01 229
2018-01-11 $37.48 $37.51 $37.37 $37.41 $35.03 1,308
2018-01-10 $37.38 $37.43 $37.38 $37.41 $35.03 1,520
2018-01-09 $37.34 $37.34 $37.34 $37.34 $34.97 23,700
2018-01-08 $37.44 $37.44 $37.44 $37.44 $35.06 345
2018-01-05 $37.43 $37.44 $37.43 $37.44 $35.06 1,230
2018-01-04 $37.28 $37.47 $37.28 $37.35 $34.98 34,957
2018-01-03 $37.51 $37.51 $37.40 $37.40 $35.02 585
2018-01-02 $37.72 $37.72 $37.47 $37.47 $35.09 809
2017-12-29 $37.42 $37.73 $37.42 $37.62 $35.23 16,142
2017-12-28 $37.47 $37.59 $37.46 $37.47 $35.09 1,938
2017-12-27 $37.48 $37.58 $37.48 $37.51 $35.13 2,024
2017-12-26 $37.42 $37.60 $37.42 $37.50 $35.12 5,023
2017-12-22 $37.71 $37.72 $37.71 $37.72 $35.18 1,928
2017-12-21 $37.59 $37.72 $37.59 $37.72 $35.18 549
2017-12-20 $37.56 $37.69 $37.54 $37.69 $35.16 1,587
2017-12-19 $37.59 $37.63 $37.52 $37.56 $35.04 4,671
2017-12-18 $37.57 $37.58 $37.57 $37.58 $35.05 458
2017-12-15 $37.37 $37.55 $37.37 $37.55 $35.03 511
2017-12-14 $37.51 $37.51 $37.51 $37.51 $34.99 56
2017-12-13 $37.51 $37.51 $37.51 $37.51 $34.99 171
2017-12-12 $37.60 $37.60 $37.51 $37.51 $34.99 709
2017-12-11 $37.59 $37.72 $37.49 $37.61 $35.08 2,933
2017-12-08 $37.65 $37.65 $37.48 $37.59 $35.06 1,053
2017-12-07 $37.49 $37.59 $37.49 $37.58 $35.05 1,744
2017-12-06 $37.59 $37.59 $37.53 $37.53 $35.01 361
2017-12-05 $37.75 $37.75 $37.56 $37.56 $35.04 1,750
2017-12-04 $37.64 $37.75 $37.54 $37.74 $35.20 2,341
2017-12-01 $37.40 $37.50 $37.40 $37.50 $34.98 3,407
2017-11-30 $37.42 $37.42 $37.42 $37.42 $34.90 754
2017-11-29 $37.35 $37.46 $37.29 $37.34 $34.83 717
2017-11-28 $37.31 $37.31 $37.31 $37.31 $34.80 160
2017-11-27 $37.20 $37.20 $37.16 $37.16 $34.66 689
2017-11-24 $37.14 $37.14 $37.14 $37.14 $34.64 177
2017-11-22 $37.14 $37.20 $37.13 $37.20 $34.70 979
2017-11-21 $37.33 $37.33 $37.17 $37.23 $34.73 2,545
2017-11-20 $37.18 $37.28 $37.18 $37.28 $34.78 327
2017-11-17 $37.19 $37.19 $37.19 $37.19 $34.69 59
2017-11-16 $37.20 $37.20 $37.06 $37.19 $34.69 1,345
2017-11-15 $37.17 $37.17 $37.17 $37.17 $34.67 1,009
2017-11-14 $37.33 $37.49 $37.24 $37.25 $34.75 2,458
2017-11-13 $37.32 $37.41 $37.30 $37.41 $34.90 12,605
2017-11-10 $37.30 $37.38 $37.25 $37.30 $34.79 3,706
2017-11-09 $37.22 $37.33 $37.22 $37.25 $34.75 3,714
2017-11-08 $37.25 $37.29 $37.25 $37.29 $34.78 416
2017-11-07 $37.31 $37.33 $37.26 $37.31 $34.80 10,201
2017-11-06 $37.43 $37.43 $37.32 $37.32 $34.81 1,636
2017-11-03 $37.44 $37.44 $37.31 $37.31 $34.80 572
2017-11-02 $37.35 $37.35 $37.35 $37.35 $34.84 291
2017-11-01 $37.33 $37.33 $37.33 $37.33 $34.82 104
2017-10-31 $37.40 $37.40 $37.40 $37.40 $34.89 1,140
2017-10-30 $37.33 $37.50 $37.33 $37.39 $34.87 1,722
2017-10-27 $37.42 $37.47 $37.35 $37.47 $34.95 695
2017-10-26 $37.60 $37.66 $37.56 $37.66 $35.13 2,015
2017-10-25 $37.77 $37.77 $37.53 $37.53 $35.01 945
2017-10-24 $37.55 $37.58 $37.55 $37.58 $35.05 421
2017-10-23 $37.53 $37.53 $37.53 $37.53 $35.00 631
2017-10-20 $37.52 $37.52 $37.47 $37.47 $34.96 7,986
2017-10-19 $37.50 $37.50 $37.50 $37.50 $34.98 22
2017-10-18 $37.53 $37.55 $37.47 $37.50 $34.98 1,631
2017-10-17 $37.47 $37.47 $37.47 $37.47 $34.95 282
2017-10-16 $37.30 $37.30 $37.30 $37.30 $34.79 63
2017-10-13 $37.53 $37.66 $37.30 $37.30 $34.79 7,421
2017-10-12 $37.76 $37.76 $37.76 $37.76 $35.22 938
2017-10-11 $37.52 $37.73 $37.50 $37.56 $35.04 1,602
2017-10-10 $38.03 $38.03 $37.88 $37.88 $35.34 480
2017-10-09 $37.64 $37.70 $37.50 $37.51 $34.99 1,861
2017-10-06 $37.56 $37.57 $37.56 $37.57 $35.04 9,391
2017-10-05 $37.76 $38.07 $37.73 $37.78 $35.24 2,588
2017-10-04 $38.09 $38.09 $37.51 $37.75 $35.21 1,391
2017-10-03 $38.01 $38.01 $37.45 $37.45 $34.93 1,459
2017-10-02 $38.09 $38.09 $37.51 $37.69 $35.16 1,565
2017-09-29 $37.45 $38.01 $37.45 $37.67 $35.14 2,828
2017-09-28 $37.50 $38.15 $37.50 $37.74 $35.20 2,504
2017-09-27 $37.50 $37.80 $37.46 $37.78 $35.24 8,323
2017-09-26 $37.86 $37.86 $37.86 $37.86 $35.15 54
2017-09-25 $37.90 $38.19 $37.85 $37.86 $35.15 1,805
2017-09-22 $37.45 $37.78 $37.45 $37.54 $34.85 1,986
2017-09-21 $37.45 $37.46 $37.45 $37.46 $34.78 934
2017-09-20 $37.50 $38.15 $37.50 $37.72 $35.02 1,519
2017-09-19 $37.69 $37.69 $37.48 $37.69 $35.00 3,717
2017-09-18 $37.37 $37.60 $37.37 $37.49 $34.81 1,581
2017-09-15 $37.45 $37.45 $37.45 $37.45 $34.77 418
2017-09-14 $37.33 $37.62 $37.33 $37.50 $34.81 1,872
2017-09-13 $37.21 $37.69 $37.21 $37.48 $34.80 1,245
2017-09-12 $37.37 $37.45 $37.25 $37.25 $34.58 1,868
2017-09-11 $37.18 $37.49 $37.16 $37.40 $34.72 1,379
2017-09-08 $37.16 $37.58 $37.14 $37.58 $34.89 4,320
2017-09-07 $37.46 $37.64 $37.30 $37.47 $34.79 7,682
2017-09-06 $37.50 $37.58 $37.50 $37.54 $34.85 2,151
2017-09-05 $37.50 $37.50 $37.50 $37.50 $34.82 233
2017-09-01 $37.42 $37.42 $37.42 $37.42 $34.74 1,137
2017-08-31 $37.57 $37.57 $37.31 $37.42 $34.74 9,985
2017-08-30 $37.63 $37.63 $37.50 $37.50 $34.82 3,739
2017-08-29 $37.51 $37.68 $37.50 $37.68 $34.98 15,152
2017-08-28 $37.65 $37.66 $37.59 $37.64 $34.95 9,637
2017-08-25 $37.73 $37.73 $37.61 $37.64 $34.95 6,169
2017-08-24 $37.67 $37.70 $37.57 $37.57 $34.88 4,013
2017-08-23 $37.50 $37.65 $37.50 $37.60 $34.91 3,389
2017-08-22 $37.51 $37.65 $37.50 $37.50 $34.82 1,915
2017-08-21 $37.66 $37.77 $37.52 $37.66 $34.96 3,125
2017-08-18 $37.61 $37.64 $37.50 $37.53 $34.84 2,677
2017-08-17 $37.65 $37.71 $37.61 $37.61 $34.92 1,129
2017-08-16 $37.78 $37.78 $37.50 $37.50 $34.82 986
2017-08-15 $37.52 $37.80 $37.52 $37.67 $34.97 1,576
2017-08-14 $37.70 $37.70 $37.56 $37.56 $34.87 1,620
2017-08-11 $37.70 $37.73 $37.62 $37.73 $35.03 1,871
2017-08-10 $37.89 $37.89 $37.63 $37.63 $34.94 1,873
2017-08-09 $37.84 $37.91 $37.63 $37.63 $34.94 1,250
2017-08-08 $37.78 $37.78 $37.64 $37.64 $34.95 680
2017-08-07 $37.93 $37.93 $37.61 $37.66 $34.96 7,886
2017-08-04 $37.72 $37.75 $37.72 $37.75 $35.05 374
2017-08-03 $37.67 $37.89 $37.66 $37.80 $35.09 1,408
2017-08-02 $37.73 $37.92 $37.67 $37.67 $34.97 2,113
2017-08-01 $37.68 $37.87 $37.68 $37.68 $34.98 1,121
2017-07-31 $37.78 $37.82 $37.78 $37.82 $35.11 910
2017-07-28 $37.65 $37.65 $37.65 $37.65 $34.96 266
2017-07-27 $37.50 $37.80 $37.50 $37.80 $35.09 1,847
2017-07-26 $37.75 $37.75 $37.53 $37.53 $34.84 1,725
2017-07-25 $37.62 $37.62 $37.62 $37.62 $34.92 483
2017-07-24 $37.50 $37.76 $37.50 $37.65 $34.95 2,120
2017-07-21 $37.61 $37.61 $37.51 $37.51 $34.82 374
2017-07-20 $37.69 $37.69 $37.51 $37.63 $34.94 1,304
2017-07-19 $37.73 $37.79 $37.55 $37.79 $35.08 878
2017-07-18 $37.77 $37.77 $37.51 $37.51 $34.82 915
2017-07-17 $37.84 $37.84 $37.62 $37.62 $34.93 1,257
2017-07-14 $37.68 $37.68 $37.63 $37.63 $34.94 1,000
2017-07-13 $37.62 $37.74 $37.62 $37.67 $34.97 521
2017-07-12 $37.67 $37.70 $37.67 $37.70 $35.00 491
2017-07-11 $37.95 $37.95 $37.83 $37.83 $35.12 484
2017-07-10 $37.71 $37.90 $37.69 $37.76 $35.06 11,805
2017-07-07 $37.86 $37.86 $37.86 $37.86 $35.15 88
2017-07-06 $37.86 $37.86 $37.86 $37.86 $35.15 633
2017-07-05 $38.03 $38.03 $37.99 $38.02 $35.30 695
2017-07-03 $37.84 $37.84 $37.84 $37.84 $35.13 101
2017-06-30 $37.84 $37.84 $37.84 $37.84 $35.13 80
2017-06-29 $37.81 $37.95 $37.81 $37.84 $35.13 2,686
2017-06-28 $37.88 $37.88 $37.88 $37.88 $35.17 253
2017-06-27 $37.65 $37.88 $37.65 $37.76 $35.05 3,464
2017-06-26 $37.72 $37.84 $37.61 $37.84 $35.13 1,971
2017-06-23 $37.56 $37.59 $37.56 $37.59 $34.90 1,237
2017-06-22 $37.55 $37.64 $37.55 $37.55 $34.86 5,449
2017-06-21 $37.80 $37.84 $37.58 $37.69 $34.99 1,125
2017-06-20 $37.81 $37.88 $37.81 $37.87 $35.03 1,703
2017-06-19 $37.86 $38.09 $37.86 $37.96 $35.11 3,901
2017-06-16 $37.93 $38.05 $37.93 $37.96 $35.11 3,727
2017-06-15 $38.02 $38.15 $37.99 $38.04 $35.19 2,908
2017-06-14 $37.96 $38.06 $37.96 $38.06 $35.21 4,394
2017-06-13 $37.99 $38.13 $37.99 $38.09 $35.23 4,231
2017-06-12 $38.13 $38.35 $38.06 $38.07 $35.21 41,868
2017-06-09 $37.65 $38.08 $37.65 $38.00 $35.15 14,703
2017-06-08 $37.67 $37.87 $37.67 $37.87 $35.03 12,068
2017-06-07 $37.64 $37.79 $37.64 $37.75 $34.92 25,058
2017-06-06 $37.77 $37.77 $37.77 $37.77 $34.93 393
2017-06-05 $37.77 $37.77 $37.71 $37.73 $34.90 3,772
2017-06-02 $37.78 $37.89 $37.74 $37.88 $35.04 4,277
2017-06-01 $37.83 $38.05 $37.83 $38.01 $35.16 2,400
2017-05-31 $37.82 $38.00 $37.82 $37.91 $35.07 3,528
2017-05-30 $38.03 $38.04 $37.87 $37.92 $35.08 1,421
2017-05-26 $37.92 $37.92 $37.88 $37.88 $35.04 1,628
2017-05-25 $38.09 $38.09 $37.84 $38.00 $35.15 372,991
2017-05-24 $38.01 $38.10 $38.01 $38.01 $35.16 13,856
2017-05-23 $38.03 $38.17 $38.02 $38.05 $35.20 4,267
2017-05-22 $38.05 $38.19 $38.01 $38.03 $35.17 4,720
2017-05-19 $38.10 $38.22 $38.05 $38.19 $35.33 1,763
2017-05-18 $38.18 $38.18 $38.03 $38.03 $35.18 1,517
2017-05-17 $38.17 $38.18 $38.00 $38.05 $35.20 6,581
2017-05-16 $38.00 $38.21 $38.00 $38.10 $35.24 4,024
2017-05-15 $38.23 $38.27 $38.01 $38.14 $35.28 7,095
2017-05-12 $38.33 $38.33 $38.05 $38.20 $35.34 6,755
2017-05-11 $38.23 $38.30 $38.16 $38.16 $35.30 2,093
2017-05-10 $38.23 $38.24 $38.12 $38.22 $35.36 2,933
2017-05-09 $38.14 $38.32 $38.14 $38.32 $35.45 9,265
2017-05-08 $38.56 $38.56 $38.15 $38.25 $35.38 3,972
2017-05-05 $38.11 $38.25 $38.10 $38.25 $35.38 7,368
2017-05-04 $38.20 $38.30 $38.10 $38.10 $35.24 6,527
2017-05-03 $38.32 $38.32 $38.15 $38.26 $35.39 5,235
2017-05-02 $38.45 $38.45 $38.32 $38.32 $35.45 1,567
2017-05-01 $38.40 $38.44 $38.23 $38.40 $35.52 5,070
2017-04-28 $38.40 $38.42 $38.40 $38.41 $35.53 5,746
2017-04-27 $38.44 $38.57 $38.40 $38.44 $35.56 4,255
2017-04-26 $38.40 $38.54 $38.40 $38.44 $35.56 3,545
2017-04-25 $38.57 $38.60 $38.41 $38.42 $35.54 5,444
2017-04-24 $38.40 $38.54 $38.40 $38.41 $35.53 6,206
2017-04-21 $38.50 $38.59 $38.40 $38.48 $35.59 4,071
2017-04-20 $38.43 $38.65 $38.43 $38.50 $35.61 4,036
2017-04-19 $38.50 $38.64 $38.46 $38.54 $35.65 4,204
2017-04-18 $38.53 $38.58 $38.49 $38.53 $35.64 6,602
2017-04-17 $38.62 $38.65 $38.49 $38.57 $35.68 4,461
2017-04-13 $38.76 $38.76 $38.54 $38.60 $35.71 7,230
2017-04-12 $38.75 $38.79 $38.65 $38.76 $35.86 5,909
2017-04-11 $38.66 $38.83 $38.66 $38.76 $35.85 4,564
2017-04-10 $38.79 $38.79 $38.66 $38.66 $35.76 4,678
2017-04-07 $38.77 $38.77 $38.65 $38.75 $35.84 18,319
2017-04-06 $38.67 $38.77 $38.66 $38.73 $35.83 2,240
2017-04-05 $38.60 $38.80 $38.60 $38.79 $35.88 3,917
2017-04-04 $38.75 $38.87 $38.65 $38.75 $35.85 5,504
2017-04-03 $38.65 $38.81 $38.65 $38.81 $35.90 3,843
2017-03-31 $38.89 $38.89 $38.77 $38.83 $35.92 3,779
2017-03-30 $38.65 $38.80 $38.65 $38.77 $35.86 3,517
2017-03-29 $38.82 $38.85 $38.75 $38.80 $35.89 4,456
2017-03-28 $38.79 $38.79 $38.69 $38.69 $35.79 871
2017-03-27 $39.25 $39.25 $38.65 $38.65 $35.75 6,048
2017-03-24 $38.70 $38.74 $38.70 $38.72 $35.81 2,022
2017-03-23 $38.76 $38.76 $38.70 $38.75 $35.84 2,579
2017-03-22 $38.75 $38.76 $38.75 $38.76 $35.85 1,413
2017-03-21 $38.75 $38.96 $38.75 $38.89 $35.89 1,882
2017-03-20 $38.77 $38.97 $38.75 $38.76 $35.77 3,508
2017-03-17 $38.92 $39.04 $38.85 $38.91 $35.90 4,285
2017-03-16 $38.86 $39.00 $38.86 $39.00 $35.99 1,540
2017-03-15 $38.89 $38.92 $38.78 $38.86 $35.86 2,109
2017-03-14 $38.91 $38.91 $38.83 $38.83 $35.83 6,636
2017-03-13 $39.10 $39.10 $38.97 $39.07 $36.05 3,325
2017-03-10 $39.00 $39.11 $38.96 $39.05 $36.04 4,461
2017-03-09 $39.04 $39.12 $38.96 $38.97 $35.96 5,344
2017-03-08 $38.99 $39.21 $38.99 $39.08 $36.07 5,134
2017-03-07 $39.23 $39.23 $38.92 $38.92 $35.92 10,473
2017-03-06 $39.20 $39.22 $38.99 $38.99 $35.98 3,303
2017-03-03 $39.21 $39.41 $39.20 $39.20 $36.17 4,771
2017-03-02 $39.20 $39.39 $39.20 $39.30 $36.27 5,900
2017-03-01 $39.29 $39.40 $39.27 $39.27 $36.24 3,805
2017-02-28 $39.29 $39.35 $39.26 $39.29 $36.25 1,142
2017-02-27 $39.29 $39.36 $39.20 $39.36 $36.33 2,388
2017-02-24 $39.27 $39.29 $39.21 $39.29 $36.26 1,494
2017-02-23 $39.32 $39.43 $39.20 $39.20 $36.17 6,289
2017-02-22 $39.34 $39.43 $39.25 $39.25 $36.22 3,822
2017-02-21 $39.24 $39.44 $39.24 $39.31 $36.27 3,352
2017-02-17 $39.37 $39.55 $39.20 $39.20 $36.17 6,046
2017-02-16 $39.54 $39.54 $39.37 $39.37 $36.33 3,606
2017-02-15 $39.54 $39.54 $39.50 $39.50 $36.45 3,800
2017-02-14 $39.45 $39.53 $39.45 $39.53 $36.48 711
2017-02-13 $39.53 $39.53 $39.37 $39.37 $36.33 2,526
2017-02-10 $39.53 $39.57 $39.43 $39.48 $36.43 2,941
2017-02-09 $39.06 $39.44 $39.06 $39.28 $36.25 3,871
2017-02-08 $39.37 $39.38 $39.07 $39.07 $36.05 3,747
2017-02-07 $39.49 $39.49 $39.23 $39.41 $36.37 12,922
2017-02-06 $39.50 $39.62 $39.38 $39.38 $36.34 4,199
2017-02-03 $39.46 $39.63 $39.35 $39.41 $36.37 3,924
2017-02-02 $39.55 $39.55 $39.25 $39.28 $36.25 10,249
2017-02-01 $39.47 $39.61 $39.34 $39.42 $36.38 7,263
2017-01-31 $39.50 $39.50 $39.28 $39.28 $36.25 1,822
2017-01-30 $39.55 $39.56 $39.39 $39.56 $36.51 3,224
2017-01-27 $39.69 $39.69 $39.41 $39.50 $36.46 6,224
2017-01-26 $39.66 $39.77 $39.56 $39.60 $36.54 4,985
2017-01-25 $39.87 $39.87 $39.49 $39.66 $36.60 5,934
2017-01-24 $39.55 $39.74 $39.52 $39.72 $36.65 2,240
2017-01-23 $39.62 $39.62 $39.45 $39.45 $36.41 868
2017-01-20 $39.50 $39.73 $39.50 $39.57 $36.52 6,742
2017-01-19 $39.69 $39.69 $39.47 $39.58 $36.53 13,586
2017-01-18 $39.48 $39.71 $39.48 $39.52 $36.47 2,384
2017-01-17 $39.60 $39.90 $39.26 $39.54 $36.49 22,366
2017-01-13 $39.97 $39.97 $39.55 $39.78 $36.71 7,878
2017-01-12 $39.75 $39.75 $39.62 $39.63 $36.57 4,814
2017-01-11 $39.66 $39.89 $39.57 $39.71 $36.65 4,036
2017-01-10 $39.80 $39.83 $39.58 $39.79 $36.72 4,211
2017-01-09 $39.80 $39.80 $39.50 $39.59 $36.53 11,539
2017-01-06 $39.91 $39.98 $39.78 $39.90 $36.82 11,212
2017-01-05 $39.96 $39.99 $39.85 $39.85 $36.77 4,243
2017-01-04 $39.97 $40.09 $39.85 $39.94 $36.86 44,974
2017-01-03 $40.06 $40.07 $39.80 $40.05 $36.96 9,144
2016-12-30 $40.02 $40.14 $39.76 $40.03 $36.94 9,706
2016-12-29 $39.89 $40.02 $39.81 $39.81 $36.74 2,581
2016-12-28 $39.94 $40.13 $39.86 $39.94 $36.86 4,836
2016-12-27 $39.98 $40.10 $39.95 $39.97 $36.88 3,442
2016-12-23 $40.04 $40.08 $39.92 $39.98 $36.89 4,437
2016-12-22 $40.12 $40.17 $40.00 $40.00 $36.91 13,723
2016-12-21 $39.90 $40.70 $39.90 $40.08 $36.99 9,717
2016-12-20 $40.11 $40.30 $40.11 $40.28 $37.02 4,382
2016-12-19 $40.25 $40.25 $39.95 $40.08 $36.83 3,095
2016-12-16 $40.25 $40.30 $40.02 $40.10 $36.85 4,317
2016-12-15 $40.78 $40.78 $40.06 $40.18 $36.93 6,403
2016-12-14 $40.22 $40.41 $39.96 $40.06 $36.81 15,022
2016-12-13 $40.38 $40.38 $40.03 $40.24 $36.98 27,830
2016-12-12 $40.40 $40.47 $40.32 $40.32 $37.05 2,848
2016-12-09 $41.26 $41.26 $40.28 $40.39 $37.12 3,163
2016-12-08 $40.40 $40.49 $40.19 $40.49 $37.21 1,592
2016-12-07 $40.42 $40.51 $40.02 $40.02 $36.78 45,732
2016-12-06 $40.04 $40.39 $40.04 $40.39 $37.11 8,615
2016-12-05 $40.08 $40.32 $40.08 $40.18 $36.93 2,385
2016-12-02 $40.11 $40.17 $40.03 $40.06 $36.81 3,639
2016-12-01 $40.21 $40.37 $40.07 $40.26 $37.00 3,642
2016-11-30 $39.56 $40.07 $39.56 $39.90 $36.67 3,634
2016-11-29 $39.50 $39.76 $39.50 $39.58 $36.37 2,560
2016-11-28 $39.91 $39.91 $39.59 $39.59 $36.38 6,962
2016-11-25 $39.70 $39.70 $39.62 $39.62 $36.41 499
2016-11-23 $39.85 $39.95 $39.68 $39.94 $36.70 4,121
2016-11-22 $39.90 $39.90 $39.75 $39.84 $36.61 6,201
2016-11-21 $39.80 $39.85 $39.69 $39.81 $36.58 3,207
2016-11-18 $39.45 $39.80 $39.45 $39.74 $36.52 2,564
2016-11-17 $39.75 $39.80 $39.59 $39.63 $36.42 4,298
2016-11-16 $39.59 $39.73 $39.43 $39.68 $36.46 9,531
2016-11-15 $39.61 $39.87 $39.61 $39.87 $36.64 4,216
2016-11-14 $39.28 $39.73 $39.28 $39.46 $36.26 8,792
2016-11-11 $39.17 $39.48 $39.17 $39.48 $36.28 1,410
2016-11-10 $39.46 $39.59 $39.22 $39.50 $36.30 7,648
2016-11-09 $39.13 $39.26 $39.00 $39.23 $36.05 13,928
2016-11-08 $38.92 $38.97 $38.84 $38.84 $35.69 1,521
2016-11-07 $38.90 $39.04 $38.79 $38.88 $35.73 26,908
2016-11-04 $38.97 $39.02 $38.89 $38.92 $35.77 2,463
2016-11-03 $38.76 $39.01 $38.76 $38.93 $35.77 1,330
2016-11-02 $38.88 $38.93 $38.72 $38.72 $35.58 4,619
2016-11-01 $38.97 $38.97 $38.70 $38.92 $35.77 1,556
2016-10-31 $38.99 $39.05 $38.78 $38.78 $35.64 1,806
2016-10-28 $38.74 $38.98 $38.74 $38.91 $35.75 2,765
2016-10-27 $38.97 $39.01 $38.77 $38.97 $35.81 2,801
2016-10-26 $38.98 $38.98 $38.74 $38.81 $35.67 12,915
2016-10-25 $39.00 $39.00 $38.80 $38.80 $35.66 2,363
2016-10-24 $38.77 $39.00 $38.69 $38.90 $35.75 2,355
2016-10-21 $38.79 $39.01 $38.79 $38.91 $35.76 4,009
2016-10-20 $38.91 $38.91 $38.86 $38.86 $35.71 1,926
2016-10-19 $39.02 $39.02 $38.90 $38.90 $35.75 1,961
2016-10-18 $38.91 $38.91 $38.76 $38.88 $35.73 1,694
2016-10-17 $38.96 $38.96 $38.74 $38.74 $35.60 986
2016-10-14 $38.95 $38.95 $38.70 $38.75 $35.61 1,258
2016-10-13 $38.81 $38.93 $38.68 $38.76 $35.62 3,780
2016-10-12 $38.82 $39.02 $38.77 $39.01 $35.85 4,725
2016-10-11 $38.90 $38.92 $38.77 $38.88 $35.72 6,341
2016-10-10 $38.79 $39.05 $38.78 $38.78 $35.64 7,657
2016-10-07 $38.89 $39.03 $38.70 $38.79 $35.65 2,748
2016-10-06 $38.88 $38.95 $38.88 $38.90 $35.75 1,353
2016-10-05 $38.90 $38.92 $38.75 $38.79 $35.65 2,852
2016-10-04 $38.81 $38.82 $38.81 $38.81 $35.66 1,299
2016-10-03 $38.66 $38.81 $38.66 $38.81 $35.67 5,931
2016-09-30 $38.93 $38.93 $38.83 $38.85 $35.70 2,747
2016-09-29 $38.89 $38.90 $38.62 $38.72 $35.58 3,689
2016-09-28 $38.61 $38.72 $38.61 $38.72 $35.58 1,424
2016-09-27 $38.72 $38.75 $38.60 $38.75 $35.61 3,213
2016-09-26 $38.82 $38.92 $38.74 $38.80 $35.66 2,198
2016-09-23 $38.58 $38.77 $38.58 $38.65 $35.52 2,965
2016-09-22 $38.59 $38.86 $38.55 $38.55 $35.43 1,859
2016-09-21 $38.80 $38.80 $38.70 $38.76 $35.62 3,266
2016-09-20 $38.90 $38.99 $38.81 $38.81 $35.54 3,019
2016-09-19 $38.82 $39.06 $38.82 $39.06 $35.77 743
2016-09-16 $38.85 $38.92 $38.85 $38.89 $35.62 3,126
2016-09-15 $39.49 $39.49 $38.86 $38.95 $35.67 4,637
2016-09-14 $38.96 $39.08 $38.88 $38.96 $35.68 5,060
2016-09-13 $39.05 $39.13 $38.96 $38.98 $35.70 3,248
2016-09-12 $39.12 $39.12 $39.02 $39.02 $35.73 1,269
2016-09-09 $39.05 $39.21 $39.05 $39.21 $35.91 1,535
2016-09-08 $38.87 $39.14 $38.87 $39.13 $35.84 13,820
2016-09-07 $38.90 $38.93 $38.87 $38.87 $35.60 1,658
2016-09-06 $38.97 $38.97 $38.85 $38.85 $35.58 4,721
2016-09-02 $38.80 $38.92 $38.80 $38.92 $35.64 1,145
2016-09-01 $38.87 $38.87 $38.85 $38.85 $35.57 854
2016-08-31 $38.80 $38.97 $38.80 $38.87 $35.60 1,995
2016-08-30 $38.85 $39.00 $38.85 $38.91 $35.63 1,734
2016-08-29 $39.02 $39.04 $38.91 $38.91 $35.63 1,461
2016-08-26 $38.83 $39.02 $38.83 $38.91 $35.64 1,799
2016-08-25 $38.94 $38.98 $38.77 $38.88 $35.61 2,587
2016-08-24 $38.97 $38.97 $38.82 $38.87 $35.60 5,110
2016-08-23 $38.90 $38.96 $38.82 $38.96 $35.68 2,808
2016-08-22 $38.92 $38.92 $38.89 $38.90 $35.62 2,245
2016-08-19 $38.93 $38.93 $38.92 $38.93 $35.66 941
2016-08-18 $38.84 $38.93 $38.84 $38.93 $35.65 1,874
2016-08-17 $38.77 $38.97 $38.74 $38.84 $35.57 2,456
2016-08-16 $38.88 $38.99 $38.76 $38.87 $35.60 5,460
2016-08-15 $38.68 $38.94 $38.68 $38.77 $35.51 8,362
2016-08-12 $38.78 $38.78 $38.78 $38.78 $35.52 490
2016-08-11 $38.62 $38.83 $38.62 $38.74 $35.48 2,689
2016-08-10 $38.81 $38.89 $38.61 $38.63 $35.38 6,741
2016-08-09 $38.76 $38.87 $38.63 $38.69 $35.43 10,143
2016-08-08 $38.95 $38.97 $38.75 $38.75 $35.49 3,229
2016-08-05 $38.76 $38.82 $38.59 $38.69 $35.43 25,192
2016-08-04 $38.72 $38.72 $38.55 $38.61 $35.36 3,667
2016-08-03 $38.58 $38.70 $38.44 $38.59 $35.34 3,371
2016-08-02 $38.54 $38.57 $38.41 $38.49 $35.25 4,134
2016-08-01 $38.59 $38.74 $38.39 $38.41 $35.18 4,759
2016-07-29 $38.67 $38.74 $38.58 $38.74 $35.48 1,421
2016-07-28 $38.91 $38.92 $38.64 $38.67 $35.41 1,845
2016-07-27 $38.88 $38.99 $38.83 $38.84 $35.57 1,452
2016-07-26 $39.02 $39.02 $38.82 $38.83 $35.56 3,228
2016-07-25 $38.87 $39.02 $38.87 $39.02 $35.73 1,170
2016-07-22 $39.03 $39.05 $38.77 $39.05 $35.76 2,025
2016-07-21 $38.99 $38.99 $38.94 $38.94 $35.66 1,103
2016-07-20 $39.04 $39.04 $38.76 $38.84 $35.57 7,773
2016-07-19 $39.13 $39.13 $39.13 $39.13 $35.84 1,088
2016-07-18 $38.85 $39.03 $38.85 $38.97 $35.69 8,251
2016-07-15 $39.05 $39.13 $38.91 $38.96 $35.68 4,076
2016-07-14 $38.97 $39.11 $38.97 $38.97 $35.69 1,488
2016-07-13 $38.87 $39.12 $38.86 $38.98 $35.70 2,616
2016-07-12 $38.67 $39.74 $38.67 $38.99 $35.71 15,345
2016-07-11 $38.94 $38.94 $38.74 $38.81 $35.54 3,898
2016-07-08 $38.75 $38.88 $38.68 $38.87 $35.60 19,688
2016-07-07 $38.86 $38.86 $38.62 $38.62 $35.37 979
2016-07-06 $38.85 $38.85 $38.64 $38.64 $35.39 6,934
2016-07-05 $39.00 $39.00 $38.66 $38.66 $35.40 25,854
2016-07-01 $39.14 $39.14 $39.00 $39.00 $35.72 3,272
2016-06-30 $39.12 $39.12 $38.93 $39.12 $35.83 3,009
2016-06-29 $38.98 $39.12 $38.98 $38.98 $35.70 4,176
2016-06-28 $39.03 $39.09 $38.97 $38.97 $35.69 4,503
2016-06-27 $39.03 $39.15 $38.92 $38.97 $35.69 4,137
2016-06-24 $39.22 $39.24 $39.00 $39.07 $35.78 2,682
2016-06-23 $39.13 $39.15 $39.13 $39.15 $35.86 956
2016-06-22 $39.14 $39.14 $39.03 $39.04 $35.75 1,901
2016-06-21 $39.31 $39.38 $39.12 $39.25 $35.87 3,769
2016-06-20 $39.12 $39.40 $39.12 $39.27 $35.89 2,633
2016-06-17 $39.24 $39.24 $39.12 $39.12 $35.76 3,106
2016-06-16 $39.13 $39.16 $38.94 $39.00 $35.65 1,674
2016-06-15 $39.21 $39.24 $39.05 $39.24 $35.87 3,358
2016-06-14 $39.09 $39.13 $38.92 $38.97 $35.62 2,155
2016-06-13 $38.99 $39.28 $38.99 $39.16 $35.79 2,282
2016-06-10 $39.17 $39.22 $39.08 $39.22 $35.84 965
2016-06-09 $39.31 $39.31 $39.18 $39.18 $35.81 981
2016-06-08 $39.21 $39.39 $39.14 $39.14 $35.77 7,490
2016-06-07 $39.26 $39.42 $39.21 $39.21 $35.84 4,557
2016-06-06 $39.19 $39.27 $39.07 $39.15 $35.78 3,217
2016-06-03 $39.10 $39.20 $39.01 $39.20 $35.83 1,302
2016-06-02 $38.88 $39.23 $38.88 $39.16 $35.79 8,724
2016-06-01 $38.91 $39.22 $38.91 $38.94 $35.59 4,691
2016-05-31 $39.18 $39.18 $39.07 $39.07 $35.71 584
2016-05-27 $39.11 $39.21 $39.05 $39.21 $35.84 2,563
2016-05-26 $39.23 $39.23 $39.09 $39.09 $35.73 2,077
2016-05-25 $39.09 $39.26 $39.01 $39.01 $35.66 7,548
2016-05-24 $39.10 $39.17 $38.86 $39.16 $35.79 3,403
2016-05-23 $39.11 $39.20 $38.94 $39.17 $35.80 2,934
2016-05-20 $39.08 $39.12 $38.96 $38.98 $35.63 3,399
2016-05-19 $39.04 $39.24 $38.89 $38.95 $35.60 10,581
2016-05-18 $39.08 $39.19 $38.97 $39.12 $35.75 7,897
2016-05-17 $39.09 $39.22 $39.00 $39.22 $35.85 3,179
2016-05-16 $39.00 $39.18 $38.89 $38.91 $35.57 19,525
2016-05-13 $39.01 $39.06 $38.92 $39.00 $35.65 1,951
2016-05-12 $39.05 $39.23 $39.00 $39.23 $35.86 4,017
2016-05-11 $38.99 $39.05 $38.90 $39.04 $35.68 2,290
2016-05-10 $38.78 $39.14 $38.78 $38.98 $35.63 3,846
2016-05-09 $38.84 $39.00 $38.83 $38.97 $35.62 3,354
2016-05-06 $39.20 $39.41 $39.07 $39.23 $35.86 20,782
2016-05-05 $39.19 $39.25 $39.11 $39.11 $35.75 5,074
2016-05-04 $39.30 $39.46 $39.11 $39.12 $35.76 8,821
2016-05-03 $39.98 $39.98 $39.30 $39.30 $35.92 3,084
2016-05-02 $39.31 $39.48 $39.30 $39.46 $36.07 4,016
2016-04-29 $39.60 $39.60 $39.37 $39.37 $35.98 2,747
2016-04-28 $39.61 $39.70 $39.47 $39.47 $36.08 1,738
2016-04-27 $39.66 $39.68 $39.54 $39.54 $36.14 2,717
2016-04-26 $39.39 $39.54 $39.27 $39.41 $36.02 3,690
2016-04-25 $39.32 $39.38 $39.23 $39.23 $35.86 1,816
2016-04-22 $39.18 $39.53 $39.18 $39.53 $36.13 2,630
2016-04-21 $39.53 $39.53 $39.12 $39.12 $35.75 3,850
2016-04-20 $39.00 $39.20 $39.00 $39.14 $35.77 28,573
2016-04-19 $38.80 $39.06 $38.80 $38.99 $35.64 7,161
2016-04-18 $39.00 $39.03 $38.83 $38.83 $35.49 4,632
2016-04-15 $39.07 $39.07 $38.82 $38.89 $35.55 7,441
2016-04-14 $38.97 $39.10 $38.80 $38.94 $35.59 5,896
2016-04-13 $38.81 $39.15 $38.81 $39.15 $35.78 9,107
2016-04-12 $38.84 $38.99 $38.73 $38.83 $35.49 4,107
2016-04-11 $38.52 $38.80 $38.52 $38.73 $35.40 1,959
2016-04-08 $38.69 $38.74 $38.60 $38.73 $35.40 2,672
2016-04-07 $38.67 $38.67 $38.54 $38.54 $35.23 21,923
2016-04-06 $38.65 $38.66 $38.65 $38.66 $35.33 1,216
2016-04-05 $38.62 $38.77 $38.62 $38.66 $35.34 7,785
2016-04-04 $38.64 $38.78 $38.61 $38.61 $35.29 346,932
2016-04-01 $39.00 $39.01 $38.71 $38.75 $35.42 3,451
2016-03-31 $38.80 $39.00 $38.80 $39.00 $35.64 1,175
2016-03-30 $38.80 $38.90 $38.80 $38.82 $35.48 1,098
2016-03-29 $38.80 $38.94 $38.74 $38.82 $35.48 4,435
2016-03-28 $38.84 $39.02 $38.84 $38.88 $35.54 3,253
2016-03-24 $38.91 $39.05 $38.81 $39.05 $35.69 8,059
2016-03-23 $39.26 $39.76 $39.14 $39.22 $35.85 2,371
2016-03-22 $39.41 $39.41 $39.19 $39.19 $35.56 373
2016-03-21 $39.49 $39.49 $39.47 $39.49 $35.83 933
2016-03-18 $39.50 $39.59 $39.46 $39.58 $35.91 2,777
2016-03-17 $39.57 $39.93 $39.54 $39.93 $36.23 12,481
2016-03-16 $39.29 $39.55 $39.29 $39.35 $35.70 7,228
2016-03-15 $39.21 $39.29 $39.21 $39.29 $35.65 1,660
2016-03-14 $39.25 $39.61 $39.25 $39.25 $35.61 2,990
2016-03-11 $39.29 $39.55 $39.28 $39.54 $35.87 3,961
2016-03-10 $39.30 $39.46 $39.30 $39.38 $35.73 1,934
2016-03-09 $39.45 $39.61 $39.33 $39.51 $35.85 3,035
2016-03-08 $39.31 $39.44 $39.28 $39.30 $35.66 8,237
2016-03-07 $39.55 $39.55 $39.37 $39.50 $35.84 5,923
2016-03-04 $39.01 $39.41 $39.01 $39.19 $35.56 3,171
2016-03-03 $39.23 $39.80 $39.22 $39.22 $35.58 1,422
2016-03-02 $38.99 $39.25 $38.99 $39.13 $35.50 7,440
2016-03-01 $38.95 $39.19 $38.95 $39.13 $35.50 39,901
2016-02-29 $39.05 $39.18 $39.04 $39.18 $35.55 2,015
2016-02-26 $39.07 $39.07 $38.91 $38.99 $35.38 1,866
2016-02-25 $38.95 $39.03 $38.86 $38.93 $35.32 112,961
2016-02-24 $39.13 $39.13 $38.96 $39.01 $35.39 2,267
2016-02-23 $38.81 $39.09 $38.81 $38.90 $35.29 9,188
2016-02-22 $38.90 $39.03 $38.84 $38.90 $35.30 9,384
2016-02-19 $38.94 $38.94 $38.94 $38.94 $35.33 229
2016-02-18 $39.08 $39.25 $39.06 $39.25 $35.61 3,034
2016-02-17 $39.08 $39.12 $38.93 $38.93 $35.32 3,384
2016-02-16 $38.88 $39.20 $38.88 $39.12 $35.49 6,159
2016-02-12 $39.06 $39.11 $39.02 $39.06 $35.44 98,465
2016-02-11 $38.52 $39.28 $38.47 $38.85 $35.25 9,138
2016-02-10 $39.45 $39.45 $39.19 $39.24 $35.60 219,908
2016-02-09 $39.47 $39.72 $39.47 $39.56 $35.89 61,026
2016-02-08 $39.49 $39.79 $39.49 $39.78 $36.09 11,407
2016-02-05 $39.40 $39.45 $39.31 $39.36 $35.71 10,657
2016-02-04 $38.75 $38.80 $38.66 $38.67 $35.08 6,681
2016-02-03 $38.44 $38.67 $38.40 $38.66 $35.08 10,762
2016-02-02 $38.75 $38.75 $38.39 $38.49 $34.92 13,949
2016-02-01 $38.68 $38.78 $38.67 $38.78 $35.18 7,683
2016-01-29 $38.58 $38.82 $38.58 $38.69 $35.10 12,926
2016-01-28 $38.24 $38.58 $38.24 $38.58 $35.00 12,301
2016-01-27 $38.16 $38.65 $38.16 $38.52 $34.95 4,126
2016-01-26 $38.32 $38.36 $38.21 $38.25 $34.71 11,635
2016-01-25 $38.16 $38.19 $38.02 $38.19 $34.65 81,660
2016-01-22 $38.18 $38.18 $38.14 $38.15 $34.61 6,969
2016-01-21 $38.42 $38.42 $38.20 $38.32 $34.77 21,037
2016-01-20 $38.58 $38.58 $38.32 $38.39 $34.83 10,076
2016-01-19 $38.53 $38.59 $38.38 $38.42 $34.86 30,213
2016-01-15 $38.75 $38.75 $38.51 $38.74 $35.15 2,009
2016-01-14 $38.65 $38.82 $38.65 $38.82 $35.22 2,462
2016-01-13 $38.58 $38.83 $38.58 $38.66 $35.08 2,977
2016-01-12 $38.66 $38.66 $38.57 $38.57 $35.00 1,596
2016-01-11 $38.82 $38.82 $38.70 $38.77 $35.18 8,267
2016-01-08 $38.76 $38.82 $38.66 $38.82 $35.22 14,565
2016-01-07 $38.76 $38.96 $38.75 $38.84 $35.24 4,718
2016-01-06 $38.86 $38.86 $38.78 $38.85 $35.25 9,930
2016-01-05 $38.94 $39.01 $38.86 $38.97 $35.36 6,002
2016-01-04 $38.95 $39.08 $38.86 $39.08 $35.46 5,433
2015-12-31 $38.86 $38.93 $38.75 $38.91 $35.30 5,946
2015-12-30 $39.06 $39.12 $38.90 $38.99 $35.38 32,687
2015-12-29 $39.35 $39.35 $38.90 $38.96 $35.35 18,796
2015-12-28 $39.16 $39.16 $38.90 $38.90 $35.29 6,756
2015-12-24 $38.91 $39.25 $38.91 $39.20 $35.57 9,373
2015-12-23 $38.91 $39.23 $38.91 $39.10 $35.48 6,813
2015-12-22 $38.89 $39.11 $38.84 $38.90 $35.29 7,731
2015-12-21 $39.71 $39.71 $38.88 $39.07 $35.26 35,288
2015-12-18 $38.80 $39.56 $38.80 $38.91 $35.11 132,674
2015-12-17 $38.87 $39.01 $38.75 $38.99 $35.18 52,404
2015-12-16 $38.87 $39.02 $38.79 $38.80 $35.02 7,289
2015-12-15 $38.76 $38.92 $38.76 $38.92 $35.12 2,468
2015-12-14 $38.78 $38.89 $38.78 $38.89 $35.10 3,273
2015-12-11 $38.99 $39.06 $38.94 $39.06 $35.25 5,842
2015-12-10 $38.76 $39.01 $38.76 $38.92 $35.12 16,434
2015-12-09 $38.96 $39.04 $38.87 $38.87 $35.08 16,239
2015-12-08 $38.88 $39.11 $38.77 $38.77 $34.99 6,820
2015-12-07 $39.07 $39.25 $39.06 $39.07 $35.26 23,093
2015-12-04 $39.22 $39.28 $39.14 $39.28 $35.45 3,874
2015-12-03 $39.24 $39.42 $39.20 $39.24 $35.41 18,022
2015-12-02 $39.18 $39.20 $39.06 $39.06 $35.25 5,573
2015-12-01 $39.11 $39.20 $39.00 $39.18 $35.36 4,170
2015-11-30 $39.10 $39.21 $38.92 $39.07 $35.26 8,322
2015-11-27 $38.92 $39.13 $38.92 $39.13 $35.31 1,345
2015-11-25 $39.03 $39.13 $38.99 $38.99 $35.19 2,137
2015-11-24 $39.14 $39.20 $39.14 $39.14 $35.32 887
2015-11-23 $38.84 $39.05 $38.84 $39.04 $35.24 7,458
2015-11-20 $39.13 $39.13 $38.90 $38.96 $35.16 3,605
2015-11-19 $39.10 $39.11 $38.99 $38.99 $35.19 9,571
2015-11-18 $39.09 $39.36 $39.09 $39.18 $35.36 3,573
2015-11-17 $39.41 $39.41 $39.16 $39.16 $35.34 2,053
2015-11-16 $39.41 $39.48 $39.23 $39.28 $35.45 5,446
2015-11-13 $39.43 $39.43 $39.25 $39.37 $35.53 6,002
2015-11-12 $39.25 $39.31 $39.13 $39.31 $35.48 1,666
2015-11-11 $39.67 $39.67 $39.32 $39.47 $35.62 23,889
2015-11-10 $39.45 $39.54 $39.45 $39.49 $35.64 2,615
2015-11-09 $39.40 $39.49 $39.32 $39.38 $35.54 4,926
2015-11-06 $39.34 $39.53 $39.26 $39.53 $35.67 20,425
2015-11-05 $39.15 $39.17 $39.01 $39.09 $35.28 6,774
2015-11-04 $39.09 $39.13 $39.05 $39.06 $35.25 8,067
2015-11-03 $38.94 $39.17 $38.94 $39.10 $35.29 4,577
2015-11-02 $39.23 $39.28 $39.01 $39.22 $35.39 3,863
2015-10-30 $39.00 $39.08 $38.88 $38.88 $35.08 7,287
2015-10-29 $38.97 $39.07 $38.91 $38.93 $35.13 11,499
2015-10-28 $39.05 $39.23 $39.05 $39.23 $35.40 2,544
2015-10-27 $39.13 $39.18 $38.88 $39.07 $35.26 16,234
2015-10-26 $39.33 $39.37 $39.05 $39.35 $35.51 23,972
2015-10-23 $39.29 $39.33 $39.29 $39.33 $35.49 882
2015-10-22 $39.47 $39.47 $39.18 $39.18 $35.36 41,407
2015-10-21 $39.39 $39.55 $39.39 $39.54 $35.68 3,269
2015-10-20 $39.39 $39.47 $39.39 $39.47 $35.62 3,718
2015-10-19 $39.27 $39.40 $39.27 $39.29 $35.46 6,376
2015-10-16 $39.65 $39.65 $39.30 $39.40 $35.56 4,204
2015-10-15 $39.37 $39.54 $39.30 $39.54 $35.68 1,645
2015-10-14 $39.54 $39.54 $39.30 $39.30 $35.47 3,968
2015-10-13 $39.33 $39.58 $39.33 $39.53 $35.67 2,017
2015-10-12 $39.25 $39.34 $39.25 $39.33 $35.50 1,616
2015-10-09 $39.69 $39.70 $39.45 $39.55 $35.69 5,373
2015-10-08 $39.74 $39.84 $39.63 $39.73 $35.86 2,447
2015-10-07 $39.47 $39.78 $39.47 $39.75 $35.87 48,333
2015-10-06 $39.37 $39.57 $39.37 $39.45 $35.60 5,899
2015-10-05 $39.21 $39.29 $39.12 $39.12 $35.30 2,785
2015-10-02 $39.11 $39.11 $38.63 $38.98 $35.18 21,370
2015-10-01 $39.09 $39.10 $38.74 $38.93 $35.14 11,494
2015-09-30 $39.21 $39.34 $39.15 $39.25 $35.42 24,727
2015-09-29 $39.09 $39.31 $39.09 $39.31 $35.48 2,588
2015-09-28 $39.13 $39.22 $39.12 $39.18 $35.35 2,862
2015-09-25 $38.97 $39.12 $38.83 $39.01 $35.21 4,214
2015-09-24 $38.86 $38.97 $38.86 $38.97 $35.17 2,305
2015-09-23 $38.94 $39.01 $38.80 $39.01 $35.21 1,303
2015-09-22 $39.36 $39.36 $38.98 $38.98 $35.01 7,367
2015-09-21 $39.56 $39.56 $39.07 $39.18 $35.19 7,458
2015-09-18 $39.20 $39.22 $38.92 $38.92 $34.96 14,345
2015-09-17 $39.31 $39.41 $39.15 $39.15 $35.16 2,295
2015-09-16 $39.48 $39.48 $39.48 $39.48 $35.46 107
2015-09-15 $39.59 $39.59 $39.36 $39.48 $35.46 3,854
2015-09-14 $39.46 $39.55 $39.42 $39.42 $35.41 1,135
2015-09-11 $39.60 $39.62 $39.37 $39.46 $35.45 15,622
2015-09-10 $39.37 $39.54 $39.26 $39.54 $35.52 5,125
2015-09-09 $39.49 $39.53 $39.25 $39.25 $35.25 5,543
2015-09-08 $39.43 $39.59 $39.41 $39.47 $35.45 18,423

ProShares RAFI Long/Short (RALS) News Headlines

Recent ProShares RAFI Long/Short (RALS) News
Similar Companies to ProShares RAFI Long/Short (RALS) 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.