ProShares Short Russell2000 (RWM) Exchange: NYSE ARCA

Data as of April 25, 2024

$21.91 ($0.23) 1.06%

ProShares Short Russell2000 - Daily Information
Click for more stock information on ProShares Short Russell2000.
Daily Information Data
Date April 25, 2024
Open $21.55
Previous Close $21.91
High $21.92
Low $21.53
Adjusted Open $21.55
Previous Adjusted Close $21.91
Adjusted High $21.92
Adjusted Low $21.53

About ProShares Short Russell2000 (RWM)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by FTSE Russell. The Index is a measure of small-cap U.S. stock market performance. It is a float adjusted, market capitalization-weighted index containing approximately 2000 of the smallest companies in the Russell 3000® Index or approximately 8% of the total market capitalization of the Russell 3000® Index, which in turn represents approximately 98% of the investable U.S. equity market. The Index is published under the Bloomberg ticker symbol “RTY.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Short Russell2000 (RWM)

Date Open High Low Close Adj.Close Volume
2024-04-17 $21.55 $21.92 $21.53 $21.91 $21.91 2,319,308
2024-04-16 $21.75 $21.88 $21.57 $21.68 $21.68 3,584,598
2024-04-15 $21.22 $21.70 $21.13 $21.60 $21.60 3,106,556
2024-04-12 $21.03 $21.40 $20.96 $21.29 $21.29 2,330,040
2024-04-11 $20.95 $21.14 $20.84 $20.90 $20.90 2,462,743
2024-04-10 $21.01 $21.17 $20.85 $21.04 $21.04 5,269,147
2024-04-09 $20.51 $20.68 $20.44 $20.50 $20.50 1,659,810
2024-04-08 $20.53 $20.67 $20.49 $20.56 $20.56 1,186,501
2024-04-05 $20.81 $20.83 $20.56 $20.67 $20.67 1,767,784
2024-04-04 $20.32 $20.80 $20.27 $20.74 $20.74 1,764,746
2024-04-03 $20.78 $20.78 $20.47 $20.52 $20.52 1,616,448
2024-04-02 $20.53 $20.76 $20.51 $20.65 $20.65 1,617,767
2024-04-01 $20.03 $20.30 $20.03 $20.27 $20.27 2,216,340
2024-03-28 $20.11 $20.12 $19.93 $20.06 $20.06 3,203,725
2024-03-27 $20.41 $20.48 $20.13 $20.13 $20.13 2,479,007
2024-03-26 $20.37 $20.58 $20.32 $20.56 $20.56 1,548,731
2024-03-25 $20.51 $20.52 $20.38 $20.52 $20.52 1,481,718
2024-03-22 $20.28 $20.56 $20.26 $20.55 $20.55 1,060,301
2024-03-21 $20.36 $20.38 $20.17 $20.27 $20.27 1,694,910
2024-03-20 $20.96 $21.02 $20.41 $20.50 $20.50 2,135,815
2024-03-19 $21.40 $21.42 $21.10 $21.17 $20.91 1,283,609
2024-03-18 $21.08 $21.29 $21.06 $21.26 $21.00 1,132,225
2024-03-15 $21.26 $21.26 $21.06 $21.12 $20.86 2,090,599
2024-03-14 $20.86 $21.34 $20.83 $21.18 $20.92 2,616,463
2024-03-13 $20.85 $20.86 $20.68 $20.78 $20.52 1,362,872
2024-03-12 $20.82 $21.00 $20.76 $20.85 $20.59 1,580,880
2024-03-11 $20.74 $20.86 $20.66 $20.82 $20.56 1,105,043
2024-03-08 $20.45 $20.74 $20.29 $20.66 $20.40 2,364,831
2024-03-07 $20.64 $20.68 $20.51 $20.63 $20.37 1,500,255
2024-03-06 $20.70 $20.91 $20.70 $20.78 $20.52 2,001,756
2024-03-05 $20.87 $21.01 $20.72 $20.93 $20.67 1,673,639
2024-03-04 $20.59 $20.76 $20.53 $20.73 $20.47 1,507,688
2024-03-01 $20.85 $20.99 $20.67 $20.70 $20.44 1,866,318
2024-02-29 $20.77 $21.04 $20.69 $20.93 $20.67 1,963,789
2024-02-28 $21.04 $21.09 $20.90 $21.04 $20.78 1,348,077
2024-02-27 $20.98 $21.03 $20.86 $20.88 $20.62 1,164,503
2024-02-26 $21.33 $21.38 $21.12 $21.16 $20.90 1,237,298
2024-02-23 $21.33 $21.44 $21.17 $21.29 $21.02 1,381,380
2024-02-22 $21.42 $21.51 $21.27 $21.33 $21.06 2,478,450
2024-02-21 $21.53 $21.65 $21.45 $21.50 $21.23 1,277,049
2024-02-20 $21.36 $21.47 $21.30 $21.39 $21.12 1,607,714
2024-02-16 $21.04 $21.14 $20.89 $21.09 $20.83 2,361,296
2024-02-15 $21.16 $21.19 $20.77 $20.82 $20.56 2,490,425
2024-02-14 $21.50 $21.67 $21.28 $21.34 $21.07 2,968,864
2024-02-13 $21.69 $22.00 $21.56 $21.85 $21.58 4,566,902
2024-02-12 $21.31 $21.31 $20.92 $20.99 $20.73 2,120,003
2024-02-09 $21.63 $21.68 $21.34 $21.36 $21.09 2,046,886
2024-02-08 $22.02 $22.09 $21.69 $21.70 $21.43 1,728,224
2024-02-07 $21.93 $22.16 $21.92 $22.02 $21.75 1,647,678
2024-02-06 $22.19 $22.27 $21.96 $21.98 $21.71 2,184,132
2024-02-05 $22.11 $22.38 $22.03 $22.16 $21.88 3,453,511
2024-02-02 $22.01 $22.10 $21.76 $21.87 $21.60 2,962,862
2024-02-01 $21.89 $22.20 $21.73 $21.75 $21.48 3,724,541
2024-01-31 $21.57 $22.06 $21.38 $22.04 $21.77 4,995,230
2024-01-30 $21.43 $21.57 $21.38 $21.51 $21.24 1,961,751
2024-01-29 $21.68 $21.79 $21.32 $21.32 $21.05 2,519,083
2024-01-26 $21.59 $21.76 $21.48 $21.70 $21.43 1,893,050
2024-01-25 $21.56 $21.86 $21.50 $21.70 $21.43 2,818,998
2024-01-24 $21.42 $21.88 $21.41 $21.85 $21.58 3,453,698
2024-01-23 $21.42 $21.77 $21.38 $21.67 $21.40 2,697,155
2024-01-22 $21.86 $21.88 $21.57 $21.59 $21.32 2,793,381
2024-01-19 $22.21 $22.43 $22.02 $22.05 $21.78 2,981,478
2024-01-18 $22.26 $22.55 $22.21 $22.28 $22.00 2,532,225
2024-01-17 $22.55 $22.62 $22.34 $22.39 $22.11 2,031,754
2024-01-16 $22.13 $22.31 $22.07 $22.22 $21.94 3,287,117
2024-01-12 $21.65 $22.01 $21.52 $21.94 $21.94 2,276,390
2024-01-11 $21.80 $22.14 $21.77 $21.89 $21.89 3,195,866
2024-01-10 $21.75 $21.94 $21.68 $21.71 $21.71 2,264,784
2024-01-09 $21.79 $21.90 $21.64 $21.73 $21.73 1,650,998
2024-01-08 $21.92 $22.02 $21.50 $21.50 $21.50 2,140,657
2024-01-05 $21.97 $22.02 $21.66 $21.91 $21.91 2,209,538
2024-01-04 $21.82 $21.85 $21.67 $21.84 $21.84 2,644,472
2024-01-03 $21.45 $21.83 $21.42 $21.80 $21.80 4,172,517
2024-01-02 $21.23 $21.33 $20.99 $21.21 $21.21 3,980,749
2023-12-29 $20.80 $21.08 $20.74 $21.08 $21.08 2,925,379
2023-12-28 $20.76 $20.81 $20.62 $20.74 $20.74 2,130,343
2023-12-27 $20.67 $20.78 $20.58 $20.65 $20.65 2,590,611
2023-12-26 $20.91 $20.95 $20.66 $20.71 $20.71 1,317,825
2023-12-22 $21.04 $21.11 $20.83 $20.98 $20.98 4,264,994
2023-12-21 $21.29 $21.39 $21.14 $21.15 $21.15 2,240,199
2023-12-20 $21.14 $21.52 $20.89 $21.52 $21.52 2,884,469
2023-12-19 $21.72 $21.77 $21.41 $21.44 $21.10 2,303,953
2023-12-18 $21.76 $21.90 $21.68 $21.87 $21.52 1,926,922
2023-12-15 $21.64 $21.98 $21.59 $21.86 $21.51 4,146,924
2023-12-14 $21.88 $21.92 $21.51 $21.67 $21.32 4,202,126
2023-12-13 $23.05 $23.22 $22.24 $22.25 $21.89 3,940,220
2023-12-12 $23.06 $23.26 $22.98 $23.06 $22.69 1,557,660
2023-12-11 $23.07 $23.18 $22.98 $23.03 $22.66 1,286,304
2023-12-08 $23.27 $23.31 $22.95 $23.08 $22.71 2,060,615
2023-12-07 $23.37 $23.49 $23.22 $23.23 $22.86 1,691,317
2023-12-06 $23.19 $23.42 $22.91 $23.40 $23.03 2,015,447
2023-12-05 $23.15 $23.39 $23.14 $23.35 $22.98 1,954,919
2023-12-04 $23.37 $23.39 $23.02 $23.03 $22.66 1,914,953
2023-12-01 $24.04 $24.16 $23.24 $23.27 $22.90 3,255,737
2023-11-30 $23.90 $24.08 $23.84 $23.98 $23.60 2,288,965
2023-11-29 $23.97 $24.08 $23.66 $24.05 $23.66 1,811,778
2023-11-28 $24.10 $24.28 $24.00 $24.17 $23.78 1,522,531
2023-11-27 $24.10 $24.26 $24.02 $24.07 $23.68 1,314,031
2023-11-24 $24.14 $24.18 $23.93 $23.99 $23.99 610,933
2023-11-22 $24.13 $24.22 $23.96 $24.12 $24.12 2,474,638
2023-11-21 $24.11 $24.28 $24.07 $24.26 $24.26 1,190,288
2023-11-20 $24.05 $24.15 $23.91 $23.95 $23.95 1,562,815
2023-11-17 $24.19 $24.24 $24.04 $24.07 $24.07 2,260,813
2023-11-16 $24.10 $24.50 $24.03 $24.39 $24.39 3,202,758
2023-11-15 $24.05 $24.08 $23.60 $24.00 $24.00 2,604,267
2023-11-14 $24.66 $24.66 $24.04 $24.05 $24.05 4,212,669
2023-11-13 $25.56 $25.67 $25.34 $25.43 $25.43 2,052,142
2023-11-10 $25.55 $25.77 $25.34 $25.41 $25.41 2,295,383
2023-11-09 $25.14 $25.74 $25.14 $25.69 $25.69 2,434,687
2023-11-08 $25.03 $25.38 $24.97 $25.29 $25.29 2,120,934
2023-11-07 $25.05 $25.18 $24.91 $25.00 $25.00 1,621,436
2023-11-06 $24.61 $25.06 $24.58 $24.92 $24.92 1,735,002
2023-11-03 $24.85 $24.86 $24.44 $24.62 $24.62 2,996,534
2023-11-02 $25.63 $25.69 $25.27 $25.29 $25.29 3,369,885
2023-11-01 $26.12 $26.34 $25.95 $25.96 $25.96 2,008,521
2023-10-31 $26.30 $26.38 $26.04 $26.09 $26.09 1,517,911
2023-10-30 $26.21 $26.52 $26.06 $26.33 $26.33 2,799,235
2023-10-27 $26.09 $26.55 $26.05 $26.45 $26.45 2,773,800
2023-10-26 $26.15 $26.30 $25.89 $26.14 $26.14 2,611,579
2023-10-25 $25.99 $26.25 $25.91 $26.21 $26.21 2,513,972
2023-10-24 $25.78 $25.93 $25.59 $25.77 $25.77 1,927,232
2023-10-23 $25.90 $26.05 $25.63 $25.99 $25.99 3,245,062
2023-10-20 $25.45 $25.76 $25.40 $25.75 $25.75 2,232,753
2023-10-19 $25.09 $25.46 $24.91 $25.41 $25.41 3,188,180
2023-10-18 $24.69 $25.06 $24.69 $25.01 $25.01 2,302,242
2023-10-17 $24.93 $24.93 $24.28 $24.48 $24.48 2,209,532
2023-10-16 $24.97 $25.07 $24.71 $24.77 $24.77 1,429,593
2023-10-13 $24.87 $25.25 $24.82 $25.16 $25.16 1,867,363
2023-10-12 $24.37 $25.07 $24.37 $24.94 $24.94 2,111,648
2023-10-11 $24.32 $24.56 $24.17 $24.40 $24.40 1,407,537
2023-10-10 $24.56 $24.56 $24.18 $24.34 $24.34 2,270,704
2023-10-09 $24.93 $24.93 $24.53 $24.61 $24.61 1,355,791
2023-10-06 $25.15 $25.26 $24.62 $24.76 $24.76 2,125,934
2023-10-05 $25.05 $25.19 $24.90 $24.97 $24.97 1,437,185
2023-10-04 $25.01 $25.29 $24.92 $24.98 $24.98 1,743,518
2023-10-03 $24.74 $25.09 $24.66 $24.99 $24.99 2,131,849
2023-10-02 $24.26 $24.69 $24.20 $24.58 $24.58 1,688,277
2023-09-29 $23.90 $24.27 $23.86 $24.21 $24.21 2,567,197
2023-09-28 $24.27 $24.29 $23.93 $24.06 $24.06 1,578,529
2023-09-27 $24.36 $24.48 $24.14 $24.27 $24.27 2,124,523
2023-09-26 $24.33 $24.51 $24.14 $24.50 $24.50 1,852,836
2023-09-25 $24.42 $24.44 $24.13 $24.18 $24.18 1,187,103
2023-09-22 $24.16 $24.29 $24.06 $24.28 $24.28 1,496,302
2023-09-21 $24.04 $24.22 $24.00 $24.22 $24.22 1,654,178
2023-09-20 $23.51 $23.84 $23.36 $23.83 $23.83 1,679,866
2023-09-19 $23.76 $23.94 $23.65 $23.86 $23.59 1,754,909
2023-09-18 $23.60 $23.77 $23.59 $23.77 $23.50 1,367,030
2023-09-15 $23.45 $23.70 $23.43 $23.60 $23.34 724,657
2023-09-14 $23.47 $23.52 $23.28 $23.34 $23.08 1,230,225
2023-09-13 $23.48 $23.74 $23.43 $23.66 $23.39 1,196,539
2023-09-12 $23.52 $23.55 $23.36 $23.49 $23.23 485,202
2023-09-11 $23.37 $23.50 $23.31 $23.48 $23.22 710,599
2023-09-08 $23.45 $23.59 $23.42 $23.52 $23.26 833,474
2023-09-07 $23.36 $23.56 $23.34 $23.45 $23.19 1,272,046
2023-09-06 $23.12 $23.36 $22.99 $23.22 $22.96 1,490,714
2023-09-05 $22.80 $23.14 $22.78 $23.14 $22.88 1,563,616
2023-09-01 $22.74 $22.77 $22.53 $22.66 $22.66 1,187,217
2023-08-31 $22.83 $22.92 $22.71 $22.91 $22.91 692,723
2023-08-30 $23.00 $23.04 $22.78 $22.85 $22.85 1,138,851
2023-08-29 $23.28 $23.39 $22.92 $22.94 $22.94 1,687,444
2023-08-28 $23.37 $23.37 $23.12 $23.26 $23.26 1,161,674
2023-08-25 $23.44 $23.76 $23.33 $23.47 $23.47 1,892,193
2023-08-24 $23.29 $23.55 $23.16 $23.54 $23.54 1,550,595
2023-08-23 $23.43 $23.51 $23.18 $23.23 $23.23 1,226,188
2023-08-22 $23.30 $23.53 $23.24 $23.46 $23.46 875,601
2023-08-21 $23.33 $23.55 $23.26 $23.38 $23.38 1,414,647
2023-08-18 $23.66 $23.69 $23.27 $23.33 $23.33 1,355,233
2023-08-17 $23.12 $23.46 $23.08 $23.45 $23.45 1,375,019
2023-08-16 $22.92 $23.17 $22.78 $23.16 $23.16 1,741,943
2023-08-15 $22.73 $22.90 $22.71 $22.87 $22.87 1,192,630
2023-08-14 $22.67 $22.82 $22.58 $22.59 $22.59 632,353
2023-08-11 $22.66 $22.68 $22.46 $22.54 $22.54 1,137,510
2023-08-10 $22.37 $22.65 $22.16 $22.57 $22.57 1,885,989
2023-08-09 $22.30 $22.53 $22.30 $22.45 $22.45 1,444,960
2023-08-08 $22.38 $22.55 $22.24 $22.25 $22.25 1,716,759
2023-08-07 $22.08 $22.30 $22.04 $22.11 $22.11 1,359,514
2023-08-04 $22.07 $22.19 $21.89 $22.13 $22.13 2,017,364
2023-08-03 $22.11 $22.24 $21.96 $22.07 $22.07 1,163,760
2023-08-02 $21.94 $22.11 $21.89 $22.01 $22.01 1,581,633
2023-08-01 $21.74 $21.92 $21.69 $21.70 $21.70 1,355,777
2023-07-31 $21.79 $21.80 $21.60 $21.60 $21.60 1,244,960
2023-07-28 $21.89 $21.96 $21.79 $21.84 $21.84 1,774,155
2023-07-27 $21.70 $22.21 $21.69 $22.14 $22.14 1,870,586
2023-07-26 $22.03 $22.03 $21.76 $21.84 $21.84 1,470,403
2023-07-25 $22.04 $22.05 $21.86 $22.00 $22.00 1,026,204
2023-07-24 $22.04 $22.09 $21.85 $21.98 $21.98 1,460,293
2023-07-21 $21.83 $22.08 $21.81 $22.06 $22.06 933,443
2023-07-20 $21.74 $22.05 $21.74 $21.96 $21.96 837,726
2023-07-19 $21.77 $21.85 $21.67 $21.76 $21.76 1,211,631
2023-07-18 $22.10 $22.13 $21.81 $21.84 $21.84 1,258,898
2023-07-17 $22.37 $22.40 $22.03 $22.12 $22.12 724,377
2023-07-14 $22.14 $22.49 $22.14 $22.35 $22.35 1,282,530
2023-07-13 $22.22 $22.31 $22.10 $22.13 $22.13 1,105,145
2023-07-12 $22.17 $22.36 $22.15 $22.31 $22.31 1,649,297
2023-07-11 $22.69 $22.78 $22.50 $22.53 $22.53 1,428,507
2023-07-10 $23.18 $23.22 $22.75 $22.75 $22.75 1,286,312
2023-07-07 $23.39 $23.39 $22.94 $23.13 $23.13 1,077,667
2023-07-06 $23.28 $23.65 $23.28 $23.39 $23.39 1,558,640
2023-07-05 $22.84 $23.04 $22.84 $23.00 $23.00 1,304,682
2023-07-03 $22.85 $22.88 $22.64 $22.75 $22.75 681,233
2023-06-30 $22.69 $22.86 $22.68 $22.83 $22.83 1,297,396
2023-06-29 $23.15 $23.16 $22.83 $22.89 $22.89 1,309,497
2023-06-28 $23.34 $23.44 $23.16 $23.17 $23.17 1,078,011
2023-06-27 $23.56 $23.66 $23.20 $23.28 $23.28 1,126,104
2023-06-26 $23.67 $23.68 $23.37 $23.62 $23.62 842,697
2023-06-23 $23.61 $23.70 $23.42 $23.66 $23.66 1,728,736
2023-06-22 $23.17 $23.39 $23.17 $23.29 $23.29 1,485,486
2023-06-21 $23.14 $23.24 $22.95 $23.10 $23.10 1,327,975
2023-06-20 $23.28 $23.45 $23.24 $23.28 $23.04 1,501,985
2023-06-16 $22.95 $23.28 $22.86 $23.18 $22.94 1,750,389
2023-06-15 $23.28 $23.29 $22.97 $22.99 $22.75 1,936,395
2023-06-14 $22.86 $23.32 $22.76 $23.16 $22.92 2,844,046
2023-06-13 $23.08 $23.11 $22.78 $22.89 $22.65 1,458,236
2023-06-12 $23.23 $23.35 $23.05 $23.16 $22.92 907,600
2023-06-09 $23.09 $23.33 $23.06 $23.27 $23.03 1,742,036
2023-06-08 $23.02 $23.25 $22.95 $23.07 $22.83 1,510,378
2023-06-07 $23.24 $23.24 $22.89 $22.95 $22.71 2,316,881
2023-06-06 $24.10 $24.10 $23.31 $23.38 $23.14 2,406,003
2023-06-05 $23.79 $24.16 $23.78 $24.03 $23.78 1,259,500
2023-06-02 $24.24 $24.33 $23.68 $23.69 $23.44 2,918,228
2023-06-01 $24.83 $24.96 $24.49 $24.58 $24.33 1,976,802
2023-05-31 $24.70 $25.01 $24.51 $24.83 $24.57 1,711,419
2023-05-30 $24.42 $24.68 $24.29 $24.57 $24.32 1,837,094
2023-05-26 $24.74 $24.79 $24.45 $24.49 $24.24 1,097,373
2023-05-25 $24.59 $24.96 $24.56 $24.74 $24.48 1,721,971
2023-05-24 $24.42 $24.67 $24.39 $24.55 $24.30 1,487,141
2023-05-23 $24.22 $24.29 $23.87 $24.27 $24.02 1,672,276
2023-05-22 $24.40 $24.48 $24.06 $24.16 $23.91 1,137,623
2023-05-19 $24.12 $24.57 $24.12 $24.46 $24.21 1,775,303
2023-05-18 $24.54 $24.61 $24.25 $24.30 $24.05 1,809,032
2023-05-17 $24.84 $25.01 $24.39 $24.43 $24.18 1,615,396
2023-05-16 $24.81 $25.00 $24.79 $24.99 $24.73 1,072,952
2023-05-15 $24.85 $24.91 $24.51 $24.62 $24.37 1,515,512
2023-05-12 $24.80 $25.08 $24.72 $24.92 $24.66 934,175
2023-05-11 $24.84 $25.00 $24.77 $24.87 $24.61 943,064
2023-05-10 $24.45 $24.90 $24.44 $24.66 $24.40 1,557,067
2023-05-09 $24.86 $24.97 $24.68 $24.78 $24.52 984,640
2023-05-08 $24.53 $24.83 $24.50 $24.70 $24.44 1,159,028
2023-05-05 $24.82 $24.83 $24.55 $24.62 $24.62 1,596,590
2023-05-04 $25.11 $25.46 $25.06 $25.24 $25.24 2,077,168
2023-05-03 $24.95 $24.96 $24.46 $24.92 $24.92 2,455,628
2023-05-02 $24.65 $25.27 $24.64 $25.02 $25.02 1,504,351
2023-05-01 $24.57 $24.58 $24.24 $24.52 $24.52 698,941
2023-04-28 $24.79 $24.81 $24.44 $24.52 $24.52 1,135,959
2023-04-27 $24.99 $25.14 $24.72 $24.74 $24.74 1,454,871
2023-04-26 $24.93 $25.12 $24.77 $25.06 $25.06 1,732,042
2023-04-25 $24.45 $24.81 $24.42 $24.81 $24.81 1,463,961
2023-04-24 $24.23 $24.33 $24.08 $24.22 $24.22 586,203
2023-04-21 $24.16 $24.41 $24.15 $24.18 $24.18 825,192
2023-04-20 $24.25 $24.31 $24.07 $24.21 $24.21 725,508
2023-04-19 $24.22 $24.30 $24.00 $24.05 $24.05 882,540
2023-04-18 $23.89 $24.24 $23.88 $24.10 $24.10 1,026,866
2023-04-17 $24.23 $24.25 $23.98 $23.98 $23.98 1,059,294
2023-04-14 $24.07 $24.46 $23.94 $24.30 $24.30 925,920
2023-04-13 $24.30 $24.37 $24.00 $24.06 $24.06 885,694
2023-04-12 $23.98 $24.42 $23.94 $24.38 $24.38 1,594,630
2023-04-11 $24.27 $24.33 $24.09 $24.21 $24.21 1,144,572
2023-04-10 $24.77 $24.77 $24.37 $24.38 $24.38 962,157
2023-04-06 $24.66 $24.82 $24.56 $24.64 $24.64 1,388,083
2023-04-05 $24.57 $24.81 $24.49 $24.66 $24.66 1,453,795
2023-04-04 $23.93 $24.54 $23.91 $24.41 $24.41 1,876,626
2023-04-03 $23.92 $24.25 $23.81 $23.98 $23.98 1,331,695
2023-03-31 $24.26 $24.27 $23.96 $23.97 $23.97 1,700,358
2023-03-30 $24.19 $24.53 $24.14 $24.42 $24.42 2,088,069
2023-03-29 $24.40 $24.59 $24.37 $24.39 $24.39 1,851,661
2023-03-28 $24.71 $24.76 $24.51 $24.65 $24.65 1,344,158
2023-03-27 $24.59 $24.80 $24.48 $24.62 $24.62 2,084,351
2023-03-24 $25.34 $25.52 $24.85 $24.88 $24.88 2,934,527
2023-03-23 $24.82 $25.32 $24.51 $25.10 $25.10 3,493,261
2023-03-22 $24.30 $24.99 $24.20 $24.99 $24.99 2,896,042
2023-03-21 $24.43 $24.54 $24.23 $24.42 $24.28 2,170,833
2023-03-20 $24.98 $25.02 $24.62 $24.89 $24.74 2,197,840
2023-03-17 $24.81 $25.26 $24.72 $25.18 $25.03 2,593,263
2023-03-16 $25.19 $25.32 $24.34 $24.52 $24.38 4,185,052
2023-03-15 $25.10 $25.31 $24.84 $24.86 $24.72 5,175,324
2023-03-14 $24.15 $24.72 $24.06 $24.44 $24.30 4,362,893
2023-03-13 $25.01 $25.22 $24.49 $24.91 $24.76 7,852,907
2023-03-10 $23.97 $24.76 $23.95 $24.52 $24.52 9,125,391
2023-03-09 $23.15 $23.83 $23.09 $23.81 $23.81 2,713,724
2023-03-08 $23.14 $23.34 $23.04 $23.15 $23.15 1,420,593
2023-03-07 $22.91 $23.20 $22.86 $23.16 $23.16 2,112,224
2023-03-06 $22.55 $22.99 $22.55 $22.89 $22.89 3,215,669
2023-03-03 $22.77 $22.93 $22.51 $22.55 $22.55 1,198,675
2023-03-02 $23.12 $23.19 $22.81 $22.86 $22.86 4,596,916
2023-03-01 $22.95 $23.06 $22.78 $22.90 $22.90 1,425,476
2023-02-28 $22.95 $22.95 $22.72 $22.94 $22.94 2,512,937
2023-02-27 $22.82 $23.00 $22.69 $22.93 $22.93 1,713,334
2023-02-24 $23.11 $23.21 $22.98 $23.01 $23.01 2,642,986
2023-02-23 $22.76 $23.10 $22.67 $22.79 $22.79 2,233,147
2023-02-22 $22.95 $23.09 $22.79 $22.93 $22.93 3,671,346
2023-02-21 $22.61 $23.01 $22.55 $23.00 $23.00 2,795,747
2023-02-17 $22.47 $22.57 $22.30 $22.34 $22.34 3,303,599
2023-02-16 $22.47 $22.53 $22.12 $22.38 $22.38 3,049,221
2023-02-15 $22.56 $22.61 $22.14 $22.14 $22.14 1,444,707
2023-02-14 $22.52 $22.66 $22.21 $22.37 $22.37 1,952,152
2023-02-13 $22.62 $22.75 $22.33 $22.37 $22.37 1,677,428
2023-02-10 $22.77 $22.84 $22.59 $22.63 $22.63 4,405,143
2023-02-09 $22.16 $22.72 $22.07 $22.67 $22.67 2,254,345
2023-02-08 $22.16 $22.39 $22.04 $22.34 $22.34 2,516,319
2023-02-07 $22.24 $22.45 $21.96 $22.02 $22.02 4,069,260
2023-02-06 $21.99 $22.25 $21.92 $22.16 $22.16 2,811,981
2023-02-03 $21.93 $21.98 $21.61 $21.84 $21.84 2,646,458
2023-02-02 $21.96 $21.99 $21.59 $21.68 $21.68 2,743,583
2023-02-01 $22.52 $22.63 $21.92 $22.13 $22.13 2,721,405
2023-01-31 $22.98 $22.98 $22.46 $22.46 $22.46 3,663,224
2023-01-30 $22.92 $23.03 $22.71 $23.01 $23.01 3,306,089
2023-01-27 $22.89 $22.92 $22.62 $22.72 $22.72 2,711,096
2023-01-26 $22.76 $23.10 $22.67 $22.83 $22.83 2,886,932
2023-01-25 $23.20 $23.38 $22.93 $22.95 $22.95 1,728,519
2023-01-24 $23.04 $23.13 $22.89 $23.00 $23.00 1,189,262
2023-01-23 $23.19 $23.29 $22.85 $22.94 $22.94 2,613,422
2023-01-20 $23.53 $23.71 $23.22 $23.24 $23.24 2,538,991
2023-01-19 $23.53 $23.77 $23.47 $23.61 $23.61 1,846,979
2023-01-18 $22.92 $23.39 $22.74 $23.38 $23.38 4,201,539
2023-01-17 $22.98 $23.07 $22.87 $23.00 $23.00 1,357,575
2023-01-13 $23.29 $23.30 $22.93 $22.96 $22.96 1,441,860
2023-01-12 $23.38 $23.60 $23.09 $23.11 $23.11 2,753,858
2023-01-11 $23.69 $23.76 $23.48 $23.50 $23.50 2,278,039
2023-01-10 $24.17 $24.20 $23.77 $23.78 $23.78 1,343,392
2023-01-09 $23.98 $24.16 $23.83 $24.12 $24.12 2,357,250
2023-01-06 $24.50 $24.70 $24.10 $24.17 $24.17 4,228,096
2023-01-05 $24.59 $24.89 $24.57 $24.72 $24.72 2,167,693
2023-01-04 $24.58 $24.62 $24.28 $24.44 $24.44 2,878,656
2023-01-03 $24.38 $24.96 $24.19 $24.74 $24.74 3,957,939
2022-12-30 $24.75 $24.86 $24.55 $24.60 $24.60 1,940,076
2022-12-29 $24.98 $25.03 $24.47 $24.52 $24.52 2,366,998
2022-12-28 $24.77 $25.18 $24.65 $25.14 $25.14 2,491,293
2022-12-27 $24.60 $24.85 $24.58 $24.76 $24.76 1,325,586
2022-12-23 $24.73 $24.88 $24.59 $24.60 $24.60 1,737,517
2022-12-22 $24.59 $25.10 $24.58 $24.70 $24.70 2,792,338
2022-12-21 $24.67 $24.71 $24.34 $24.46 $24.37 1,754,204
2022-12-20 $25.05 $25.13 $24.73 $24.88 $24.78 2,995,524
2022-12-19 $24.65 $25.08 $24.58 $25.00 $24.90 2,255,749
2022-12-16 $24.74 $24.91 $24.58 $24.68 $24.58 2,697,647
2022-12-15 $24.17 $24.57 $24.10 $24.47 $24.38 3,480,944
2022-12-14 $23.74 $24.05 $23.52 $23.88 $23.79 3,252,983
2022-12-13 $23.15 $23.88 $23.03 $23.71 $23.62 2,789,265
2022-12-12 $24.17 $24.27 $23.86 $23.89 $23.80 2,121,053
2022-12-09 $24.03 $24.20 $23.91 $24.20 $24.11 1,552,460
2022-12-08 $23.90 $24.07 $23.65 $23.90 $23.81 1,899,177
2022-12-07 $24.04 $24.10 $23.80 $24.06 $23.97 2,641,945
2022-12-06 $23.62 $24.10 $23.60 $23.97 $23.88 2,585,593
2022-12-05 $23.12 $23.69 $23.10 $23.61 $23.52 3,749,660
2022-12-02 $23.42 $23.43 $22.88 $22.97 $22.97 1,390,952
2022-12-01 $22.94 $23.21 $22.82 $23.09 $23.09 2,841,334
2022-11-30 $23.65 $23.90 $23.04 $23.06 $23.06 3,638,653
2022-11-29 $23.74 $23.74 $23.54 $23.69 $23.69 2,228,034
2022-11-28 $23.46 $23.82 $23.37 $23.75 $23.75 2,109,125
2022-11-25 $23.34 $23.39 $23.18 $23.27 $23.27 661,675
2022-11-23 $23.43 $23.50 $23.25 $23.33 $23.33 2,612,538
2022-11-22 $23.50 $23.66 $23.34 $23.35 $23.35 2,766,253
2022-11-21 $23.62 $23.78 $23.56 $23.62 $23.62 2,338,451
2022-11-18 $23.38 $23.63 $23.28 $23.49 $23.49 1,757,508
2022-11-17 $23.75 $23.88 $23.58 $23.63 $23.63 3,002,374
2022-11-16 $23.12 $23.47 $23.12 $23.41 $23.41 3,739,393
2022-11-15 $22.96 $23.17 $22.74 $23.00 $23.00 2,726,290
2022-11-14 $23.21 $23.35 $22.97 $23.32 $23.32 2,282,877
2022-11-11 $23.19 $23.23 $22.83 $23.08 $23.08 3,907,642
2022-11-10 $23.77 $23.86 $23.26 $23.27 $23.27 6,459,041
2022-11-09 $24.34 $24.83 $24.25 $24.79 $24.79 3,611,078
2022-11-08 $24.01 $24.39 $23.80 $24.12 $24.12 1,745,753
2022-11-07 $24.09 $24.36 $23.98 $24.10 $24.10 1,778,740
2022-11-04 $24.19 $24.66 $24.04 $24.23 $24.23 2,450,254
2022-11-03 $24.70 $24.85 $24.33 $24.52 $24.52 2,948,323
2022-11-02 $23.69 $24.39 $23.41 $24.37 $24.37 3,869,708
2022-11-01 $23.38 $23.67 $23.33 $23.57 $23.57 1,894,059
2022-10-31 $23.76 $23.84 $23.51 $23.62 $23.62 1,975,945
2022-10-28 $24.10 $24.24 $23.61 $23.65 $23.65 3,220,460
2022-10-27 $23.98 $24.21 $23.80 $24.18 $24.18 3,356,282
2022-10-26 $24.17 $24.28 $23.74 $24.18 $24.18 3,289,594
2022-10-25 $24.96 $24.97 $24.20 $24.30 $24.30 2,139,910
2022-10-24 $25.00 $25.33 $24.91 $24.99 $24.99 3,072,644
2022-10-21 $25.57 $25.76 $25.01 $25.08 $25.08 3,907,279
2022-10-20 $25.29 $25.72 $24.97 $25.63 $25.63 5,224,386
2022-10-19 $25.10 $25.57 $25.00 $25.31 $25.31 2,464,224
2022-10-18 $24.63 $25.10 $24.43 $24.87 $24.87 3,979,944
2022-10-17 $25.50 $25.50 $25.11 $25.17 $25.17 3,533,335
2022-10-14 $25.13 $26.02 $24.96 $26.00 $26.00 3,848,043
2022-10-13 $26.50 $26.70 $25.22 $25.32 $25.32 8,695,671
2022-10-12 $25.87 $26.23 $25.79 $25.96 $25.96 3,707,223
2022-10-11 $26.02 $26.34 $25.53 $25.88 $25.88 3,459,438
2022-10-10 $25.66 $26.06 $25.61 $25.91 $25.91 2,721,298
2022-10-07 $25.28 $25.85 $25.21 $25.75 $25.75 2,940,255
2022-10-06 $24.98 $25.12 $24.66 $25.02 $25.02 2,301,487
2022-10-05 $25.05 $25.32 $24.77 $24.85 $24.85 3,037,577
2022-10-04 $25.19 $25.20 $24.67 $24.67 $24.67 3,916,409
2022-10-03 $26.00 $26.33 $25.53 $25.68 $25.68 3,271,461
2022-09-30 $26.25 $26.39 $25.66 $26.36 $26.36 2,442,874
2022-09-29 $25.94 $26.54 $25.92 $26.20 $26.20 3,757,191
2022-09-28 $26.28 $26.39 $25.43 $25.60 $25.60 6,260,361
2022-09-27 $26.19 $26.66 $25.97 $26.46 $26.46 6,898,211
2022-09-26 $26.33 $26.61 $25.78 $26.53 $26.53 5,376,078
2022-09-23 $25.92 $26.51 $25.88 $26.18 $26.18 4,807,727
2022-09-22 $25.04 $25.64 $24.96 $25.54 $25.54 4,866,625
2022-09-21 $24.42 $24.98 $24.19 $24.97 $24.97 4,632,759
2022-09-20 $24.50 $24.78 $24.48 $24.61 $24.61 2,832,971
2022-09-19 $24.74 $24.76 $24.25 $24.28 $24.28 2,270,446
2022-09-16 $24.46 $24.76 $24.39 $24.49 $24.49 3,511,001
2022-09-15 $24.10 $24.22 $23.73 $24.11 $24.11 1,861,167
2022-09-14 $24.00 $24.26 $23.90 $23.94 $23.94 2,567,644
2022-09-13 $23.73 $24.11 $23.60 $24.03 $24.03 2,671,710
2022-09-12 $23.26 $23.34 $23.12 $23.14 $23.14 1,856,440
2022-09-09 $23.67 $23.70 $23.39 $23.41 $23.41 2,010,799
2022-09-08 $24.29 $24.42 $23.88 $23.89 $23.89 2,156,281
2022-09-07 $24.66 $24.66 $24.04 $24.08 $24.08 2,599,873
2022-09-06 $24.30 $24.72 $24.25 $24.58 $24.58 3,159,860
2022-09-02 $23.90 $24.50 $23.86 $24.38 $24.38 2,699,795
2022-09-01 $24.16 $24.53 $24.14 $24.19 $24.19 2,951,526
2022-08-31 $23.73 $23.96 $23.63 $23.92 $23.92 2,240,226
2022-08-30 $23.37 $23.90 $23.35 $23.77 $23.77 2,746,350
2022-08-29 $23.49 $23.53 $23.22 $23.43 $23.43 2,339,273
2022-08-26 $22.49 $23.26 $22.48 $23.23 $23.23 3,406,839
2022-08-25 $22.72 $22.76 $22.48 $22.48 $22.48 1,499,562
2022-08-24 $23.02 $23.10 $22.72 $22.82 $22.82 1,753,738
2022-08-23 $23.00 $23.06 $22.76 $23.01 $23.01 1,389,991
2022-08-22 $22.89 $23.11 $22.85 $23.05 $23.05 3,024,302
2022-08-19 $22.34 $22.65 $22.30 $22.57 $22.57 2,504,864
2022-08-18 $22.22 $22.32 $22.06 $22.10 $22.10 1,416,242
2022-08-17 $22.13 $22.38 $22.06 $22.24 $22.24 2,451,863
2022-08-16 $21.94 $22.09 $21.76 $21.87 $21.87 1,850,504
2022-08-15 $22.13 $22.17 $21.85 $21.86 $21.86 1,809,275
2022-08-12 $22.29 $22.36 $21.93 $21.95 $21.95 1,927,394
2022-08-11 $22.26 $22.43 $22.03 $22.39 $22.39 1,744,519
2022-08-10 $22.71 $22.77 $22.43 $22.46 $22.46 3,028,431
2022-08-09 $22.91 $23.25 $22.89 $23.13 $23.13 1,918,675
2022-08-08 $22.89 $22.91 $22.60 $22.81 $22.81 3,220,148
2022-08-05 $23.46 $23.50 $23.03 $23.06 $23.06 2,548,086
2022-08-04 $23.16 $23.34 $23.15 $23.23 $23.23 2,011,690
2022-08-03 $23.35 $23.44 $23.13 $23.18 $23.18 1,646,458
2022-08-02 $23.60 $23.72 $23.27 $23.53 $23.53 1,747,508
2022-08-01 $23.66 $23.87 $23.36 $23.51 $23.51 2,063,212
2022-07-29 $23.63 $23.76 $23.43 $23.50 $23.50 2,062,834
2022-07-28 $23.85 $24.19 $23.63 $23.65 $23.65 3,162,893
2022-07-27 $24.35 $24.43 $23.86 $23.97 $23.97 2,599,549
2022-07-26 $24.48 $24.64 $24.42 $24.52 $24.52 1,820,775
2022-07-25 $24.45 $24.67 $24.32 $24.39 $24.39 1,847,681
2022-07-22 $24.07 $24.70 $24.02 $24.52 $24.52 3,028,573
2022-07-21 $24.39 $24.59 $24.12 $24.13 $24.13 2,595,068
2022-07-20 $24.63 $24.66 $24.21 $24.24 $24.24 2,959,879
2022-07-19 $25.20 $25.21 $24.60 $24.62 $24.62 2,134,289
2022-07-18 $25.15 $25.60 $24.99 $25.53 $25.53 1,736,292
2022-07-15 $25.69 $26.03 $25.43 $25.46 $25.46 1,632,182
2022-07-14 $26.11 $26.38 $25.93 $26.00 $26.00 2,415,533
2022-07-13 $26.06 $26.10 $25.59 $25.72 $25.72 3,041,439
2022-07-12 $25.70 $25.84 $25.44 $25.70 $25.70 2,962,726
2022-07-11 $25.30 $25.68 $25.21 $25.61 $25.61 2,418,171
2022-07-08 $25.18 $25.38 $24.91 $25.11 $25.11 2,439,923
2022-07-07 $25.52 $25.52 $25.06 $25.11 $25.11 1,964,225
2022-07-06 $25.57 $25.97 $25.40 $25.72 $25.72 2,231,270
2022-07-05 $26.15 $26.43 $25.52 $25.53 $25.53 2,818,536
2022-07-01 $26.11 $26.33 $25.69 $25.74 $25.74 2,622,141
2022-06-30 $26.23 $26.45 $25.77 $26.04 $26.04 2,776,431
2022-06-29 $25.56 $26.10 $25.55 $25.84 $25.84 2,616,901
2022-06-28 $24.96 $25.59 $24.77 $25.57 $25.57 2,012,588
2022-06-27 $25.12 $25.34 $24.94 $25.11 $25.11 2,647,043
2022-06-24 $25.80 $25.85 $25.21 $25.22 $25.22 3,028,208
2022-06-23 $26.26 $26.54 $25.97 $26.01 $26.01 3,006,751
2022-06-22 $26.63 $26.70 $26.11 $26.33 $26.33 1,893,789
2022-06-21 $26.30 $26.49 $25.97 $26.28 $26.28 3,284,974
2022-06-17 $26.88 $27.00 $26.38 $26.76 $26.76 4,090,220
2022-06-16 $26.37 $27.14 $26.30 $26.98 $26.98 4,129,902
2022-06-15 $25.87 $26.26 $25.44 $25.77 $25.77 3,613,899
2022-06-14 $25.96 $26.40 $25.87 $26.14 $26.14 3,795,802
2022-06-13 $25.55 $26.15 $25.38 $26.05 $26.05 4,823,720
2022-06-10 $24.62 $25.00 $24.49 $24.87 $24.87 3,985,744
2022-06-09 $23.86 $24.22 $23.78 $24.22 $24.22 1,702,437
2022-06-08 $23.47 $23.82 $23.38 $23.73 $23.73 2,115,514
2022-06-07 $23.94 $23.99 $23.35 $23.36 $23.36 1,936,479
2022-06-06 $23.57 $23.88 $23.56 $23.75 $23.75 2,102,161
2022-06-03 $23.83 $24.01 $23.74 $23.84 $23.84 1,798,812
2022-06-02 $24.19 $24.24 $23.64 $23.65 $23.65 2,173,846
2022-06-01 $23.97 $24.54 $23.87 $24.22 $24.22 2,184,156
2022-05-31 $23.89 $24.23 $23.83 $24.10 $24.10 3,046,036
2022-05-27 $24.31 $24.35 $23.78 $23.78 $23.78 2,438,289
2022-05-26 $24.84 $24.87 $24.31 $24.46 $24.46 3,004,770
2022-05-25 $25.58 $25.58 $24.86 $25.01 $25.01 3,839,424
2022-05-24 $25.33 $25.94 $25.29 $25.47 $25.47 4,621,539
2022-05-23 $25.14 $25.48 $24.99 $25.10 $25.10 3,942,235
2022-05-20 $25.04 $26.02 $24.99 $25.40 $25.40 5,504,905
2022-05-19 $25.58 $25.58 $25.01 $25.34 $25.34 6,405,286
2022-05-18 $24.81 $25.52 $24.69 $25.39 $25.39 4,315,693
2022-05-17 $24.85 $25.04 $24.50 $24.51 $24.51 4,372,910
2022-05-16 $25.27 $25.44 $24.99 $25.30 $25.30 4,334,879
2022-05-13 $25.63 $25.64 $24.98 $25.17 $25.17 4,962,596
2022-05-12 $26.43 $26.57 $25.75 $25.99 $25.99 5,577,656
2022-05-11 $25.66 $26.35 $25.20 $26.31 $26.31 8,349,225
2022-05-10 $25.28 $26.22 $25.09 $25.66 $25.66 6,005,334
2022-05-09 $25.00 $25.79 $24.91 $25.67 $25.67 6,079,842
2022-05-06 $24.34 $24.90 $24.28 $24.63 $24.63 7,829,297
2022-05-05 $23.53 $24.51 $23.53 $24.24 $24.24 6,559,474
2022-05-04 $23.85 $24.28 $23.24 $23.28 $23.28 6,909,251
2022-05-03 $24.13 $24.30 $23.80 $23.92 $23.92 4,045,694
2022-05-02 $24.39 $24.74 $24.03 $24.15 $24.15 4,205,232
2022-04-29 $23.84 $24.45 $23.56 $24.39 $24.39 2,941,892
2022-04-28 $23.90 $24.44 $23.59 $23.71 $23.71 3,146,080
2022-04-27 $24.08 $24.25 $23.80 $24.16 $24.16 3,548,781
2022-04-26 $23.50 $24.09 $23.47 $24.07 $24.07 3,249,490
2022-04-25 $23.68 $23.90 $23.30 $23.33 $23.33 3,909,489
2022-04-22 $23.00 $23.51 $22.93 $23.48 $23.48 2,516,814
2022-04-21 $22.18 $22.97 $22.11 $22.88 $22.88 2,582,163
2022-04-20 $22.29 $22.44 $22.21 $22.37 $22.37 2,246,387
2022-04-19 $22.91 $22.91 $22.39 $22.46 $22.46 1,726,680
2022-04-18 $22.84 $23.05 $22.75 $22.93 $22.93 1,455,662
2022-04-14 $22.52 $22.78 $22.40 $22.77 $22.77 1,574,163
2022-04-13 $22.95 $22.95 $22.49 $22.55 $22.55 2,214,389
2022-04-12 $22.83 $23.08 $22.47 $22.99 $22.99 2,800,841
2022-04-11 $23.00 $23.14 $22.75 $23.07 $23.07 3,084,056
2022-04-08 $22.77 $22.96 $22.64 $22.91 $22.91 1,826,424
2022-04-07 $22.66 $23.05 $22.54 $22.72 $22.72 2,798,794
2022-04-06 $22.54 $22.81 $22.48 $22.65 $22.65 3,184,400
2022-04-05 $21.83 $22.39 $21.68 $22.34 $22.34 2,557,431
2022-04-04 $21.84 $22.04 $21.78 $21.82 $21.82 1,953,263
2022-04-01 $22.02 $22.14 $21.86 $21.87 $21.87 2,103,018
2022-03-31 $21.91 $22.12 $21.73 $22.12 $22.12 2,122,223
2022-03-30 $21.48 $21.97 $21.45 $21.87 $21.87 2,422,201
2022-03-29 $21.83 $21.86 $21.40 $21.45 $21.45 2,811,317
2022-03-28 $22.09 $22.38 $22.04 $22.04 $22.04 1,432,769
2022-03-25 $22.04 $22.22 $22.00 $22.04 $22.04 1,537,740
2022-03-24 $22.25 $22.41 $22.08 $22.08 $22.08 1,739,304
2022-03-23 $22.11 $22.35 $21.99 $22.33 $22.33 2,641,567
2022-03-22 $22.09 $22.14 $21.82 $21.96 $21.96 2,091,481
2022-03-21 $21.99 $22.35 $21.90 $22.18 $22.18 1,786,470
2022-03-18 $22.31 $22.34 $21.97 $22.02 $22.02 2,307,834
2022-03-17 $22.69 $22.77 $22.21 $22.22 $22.22 3,417,941
2022-03-16 $23.09 $23.26 $22.59 $22.60 $22.60 4,042,386
2022-03-15 $23.61 $23.67 $23.31 $23.32 $23.32 4,211,994
2022-03-14 $23.12 $23.80 $23.12 $23.66 $23.66 3,659,626
2022-03-11 $22.76 $23.25 $22.65 $23.23 $23.23 3,985,427
2022-03-10 $23.14 $23.24 $22.84 $22.88 $22.88 3,602,667
2022-03-09 $23.05 $23.14 $22.73 $22.81 $22.81 6,651,176
2022-03-08 $23.52 $23.64 $22.91 $23.48 $23.48 10,622,120
2022-03-07 $23.00 $23.62 $22.94 $23.60 $23.60 4,805,189
2022-03-04 $22.93 $23.23 $22.80 $23.05 $23.05 4,284,914
2022-03-03 $22.32 $22.85 $22.32 $22.70 $22.70 4,878,228
2022-03-02 $22.82 $22.83 $22.32 $22.40 $22.40 4,652,418
2022-03-01 $22.62 $23.16 $22.49 $22.99 $22.99 5,722,980
2022-02-28 $22.86 $22.88 $22.41 $22.55 $22.55 3,661,387
2022-02-25 $23.09 $23.28 $22.63 $22.63 $22.63 4,927,703
2022-02-24 $24.38 $24.41 $23.11 $23.15 $23.15 8,033,371
2022-02-23 $23.15 $23.84 $23.09 $23.79 $23.79 4,131,442
2022-02-22 $23.15 $23.50 $22.92 $23.35 $23.35 5,589,636
2022-02-18 $22.87 $23.11 $22.67 $23.04 $23.04 5,177,470
2022-02-17 $22.50 $22.88 $22.43 $22.83 $22.83 4,984,986
2022-02-16 $22.40 $22.52 $22.18 $22.28 $22.28 3,699,276
2022-02-15 $22.67 $22.70 $22.29 $22.30 $22.30 3,737,062
2022-02-14 $22.83 $23.09 $22.61 $22.94 $22.94 5,296,444
2022-02-11 $22.60 $23.03 $22.33 $22.87 $22.87 8,066,277
2022-02-10 $22.67 $22.76 $22.02 $22.60 $22.60 5,894,862
2022-02-09 $22.50 $22.54 $22.27 $22.29 $22.29 2,863,237
2022-02-08 $23.11 $23.12 $22.68 $22.71 $22.71 2,947,627
2022-02-07 $23.21 $23.27 $22.91 $23.09 $23.09 2,340,128
2022-02-04 $23.38 $23.64 $23.03 $23.24 $23.24 5,055,336
2022-02-03 $23.22 $23.39 $22.92 $23.35 $23.35 4,405,258
2022-02-02 $22.63 $23.13 $22.62 $22.90 $22.90 4,938,545
2022-02-01 $22.87 $23.28 $22.65 $22.70 $22.70 4,389,409
2022-01-31 $23.77 $23.82 $22.92 $22.92 $22.92 3,896,380
2022-01-28 $24.12 $24.54 $23.65 $23.67 $23.67 9,106,133
2022-01-27 $23.38 $24.22 $23.14 $24.13 $24.13 5,768,988
2022-01-26 $22.90 $23.84 $22.70 $23.59 $23.59 7,475,210
2022-01-25 $23.27 $23.73 $22.92 $23.24 $23.24 10,578,486
2022-01-24 $23.81 $24.16 $22.84 $22.90 $22.90 13,466,685
2022-01-21 $23.17 $23.47 $22.79 $23.46 $23.46 6,147,503
2022-01-20 $22.56 $23.10 $22.14 $23.05 $23.05 3,927,585
2022-01-19 $22.19 $22.65 $22.11 $22.64 $22.64 4,673,007
2022-01-18 $21.84 $22.31 $21.82 $22.28 $22.28 2,292,659
2022-01-14 $21.87 $22.01 $21.62 $21.62 $21.62 2,149,084
2022-01-13 $21.37 $21.72 $21.26 $21.66 $21.66 1,973,603
2022-01-12 $21.21 $21.59 $21.13 $21.48 $21.48 2,091,739
2022-01-11 $21.51 $21.76 $21.28 $21.30 $21.30 1,532,777
2022-01-10 $21.57 $21.95 $21.53 $21.53 $21.53 3,212,788
2022-01-07 $21.22 $21.47 $21.05 $21.46 $21.46 1,616,795
2022-01-06 $21.31 $21.49 $21.05 $21.22 $21.22 3,577,320
2022-01-05 $20.67 $21.33 $20.57 $21.33 $21.33 1,961,615
2022-01-04 $20.56 $20.79 $20.45 $20.64 $20.64 939,197
2022-01-03 $20.78 $20.85 $20.49 $20.61 $20.61 1,262,739
2021-12-31 $20.87 $20.89 $20.73 $20.87 $20.87 976,694
2021-12-30 $20.85 $20.86 $20.61 $20.85 $20.85 1,100,672
2021-12-29 $20.87 $21.00 $20.80 $20.83 $20.83 765,657
2021-12-28 $20.74 $20.89 $20.59 $20.86 $20.86 652,231
2021-12-27 $20.91 $21.06 $20.72 $20.72 $20.72 954,718
2021-12-23 $21.03 $21.09 $20.86 $20.93 $20.93 1,040,931
2021-12-22 $21.31 $21.41 $21.10 $21.10 $21.10 1,956,053
2021-12-21 $21.71 $21.71 $21.29 $21.30 $21.30 1,639,434
2021-12-20 $21.95 $22.27 $21.87 $21.95 $21.95 2,884,740
2021-12-17 $21.93 $22.13 $21.42 $21.63 $21.63 2,543,947
2021-12-16 $21.22 $21.92 $21.18 $21.83 $21.83 2,276,571
2021-12-15 $21.74 $22.07 $21.35 $21.39 $21.39 1,909,306
2021-12-14 $21.72 $21.84 $21.43 $21.75 $21.75 1,346,285
2021-12-13 $21.33 $21.69 $21.29 $21.57 $21.57 1,390,683
2021-12-10 $21.05 $21.42 $20.99 $21.26 $21.26 1,196,059
2021-12-09 $20.88 $21.20 $20.80 $21.19 $21.19 1,106,340
2021-12-08 $20.83 $20.98 $20.66 $20.74 $20.74 1,220,101
2021-12-07 $21.05 $21.08 $20.70 $20.87 $20.87 1,121,980
2021-12-06 $21.64 $21.91 $21.21 $21.37 $21.37 1,780,640
2021-12-03 $21.29 $22.00 $21.29 $21.83 $21.83 2,129,312
2021-12-02 $21.90 $21.93 $21.31 $21.37 $21.37 1,832,825
2021-12-01 $21.03 $21.99 $20.92 $21.99 $21.99 1,863,448
2021-11-30 $21.29 $21.72 $21.17 $21.51 $21.51 2,028,046
2021-11-29 $20.76 $21.21 $20.70 $21.07 $21.07 1,281,256
2021-11-26 $20.89 $21.34 $20.78 $21.07 $21.07 3,124,468
2021-11-24 $20.48 $20.56 $20.26 $20.31 $20.31 651,707
2021-11-23 $20.31 $20.55 $20.19 $20.32 $20.32 820,000
2021-11-22 $20.08 $20.30 $19.95 $20.28 $20.28 798,900
2021-11-19 $20.18 $20.23 $20.06 $20.20 $20.20 1,081,857
2021-11-18 $19.84 $20.18 $19.84 $20.02 $20.02 580,751
2021-11-17 $19.76 $19.99 $19.76 $19.93 $19.93 583,469
2021-11-16 $19.78 $19.85 $19.66 $19.68 $19.68 506,912
2021-11-15 $19.55 $19.80 $19.55 $19.72 $19.72 506,788
2021-11-12 $19.62 $19.71 $19.59 $19.65 $19.65 547,387
2021-11-11 $19.74 $19.80 $19.58 $19.67 $19.67 548,702
2021-11-10 $19.61 $19.92 $19.50 $19.82 $19.82 791,548
2021-11-09 $19.46 $19.65 $19.42 $19.52 $19.52 578,951
2021-11-08 $19.32 $19.45 $19.26 $19.41 $19.41 649,215
2021-11-05 $19.51 $19.59 $19.34 $19.47 $19.47 1,659,226
2021-11-04 $19.66 $19.82 $19.55 $19.75 $19.75 1,045,719
2021-11-03 $20.11 $20.14 $19.64 $19.73 $19.73 1,017,156
2021-11-02 $20.09 $20.24 $20.06 $20.10 $20.10 518,725
2021-11-01 $20.56 $20.59 $20.12 $20.13 $20.13 1,105,454
2021-10-29 $20.69 $20.78 $20.61 $20.67 $20.67 626,752
2021-10-28 $20.99 $20.99 $20.66 $20.67 $20.67 919,104
2021-10-27 $20.77 $21.10 $20.76 $21.10 $21.10 1,434,778
2021-10-26 $20.53 $20.72 $20.47 $20.72 $20.72 920,125
2021-10-25 $20.72 $20.76 $20.53 $20.56 $20.56 837,652
2021-10-22 $20.71 $20.91 $20.67 $20.76 $20.76 900,327
2021-10-21 $20.78 $20.83 $20.62 $20.71 $20.71 542,079
2021-10-20 $20.88 $20.96 $20.71 $20.76 $20.76 1,102,648
2021-10-19 $20.88 $21.01 $20.82 $20.90 $20.90 468,557
2021-10-18 $21.10 $21.10 $20.93 $20.97 $20.97 827,452
2021-10-15 $20.71 $20.99 $20.67 $20.97 $20.97 881,699
2021-10-14 $21.03 $21.06 $20.91 $20.93 $20.93 1,007,887
2021-10-13 $21.30 $21.49 $21.22 $21.24 $21.24 1,639,831
2021-10-12 $21.38 $21.44 $21.24 $21.31 $21.31 909,438
2021-10-11 $21.28 $21.45 $21.14 $21.43 $21.43 995,393
2021-10-08 $21.15 $21.33 $21.09 $21.31 $21.31 812,533
2021-10-07 $21.32 $21.34 $21.01 $21.16 $21.16 1,105,053
2021-10-06 $21.62 $21.80 $21.47 $21.49 $21.49 1,944,392
2021-10-05 $21.40 $21.50 $21.20 $21.39 $21.39 1,116,619
2021-10-04 $21.28 $21.58 $21.26 $21.46 $21.46 1,691,058
2021-10-01 $21.48 $21.72 $21.15 $21.26 $21.26 1,530,834
2021-09-30 $21.30 $21.63 $21.25 $21.61 $21.61 1,336,448
2021-09-29 $21.28 $21.49 $21.25 $21.43 $21.43 1,107,000
2021-09-28 $21.01 $21.42 $20.99 $21.39 $21.39 1,856,142
2021-09-27 $21.16 $21.17 $20.79 $20.92 $20.92 1,894,766
2021-09-24 $21.25 $21.34 $21.11 $21.22 $21.22 777,448
2021-09-23 $21.40 $21.44 $21.05 $21.12 $21.12 1,947,205
2021-09-22 $21.71 $21.71 $21.35 $21.52 $21.52 1,723,388
2021-09-21 $21.71 $22.02 $21.68 $21.84 $21.84 1,404,914
2021-09-20 $21.87 $22.16 $21.72 $21.88 $21.88 2,273,709
2021-09-17 $21.45 $21.55 $21.34 $21.41 $21.41 1,031,771
2021-09-16 $21.41 $21.59 $21.30 $21.40 $21.40 756,667
2021-09-15 $21.64 $21.68 $21.36 $21.38 $21.38 1,079,100
2021-09-14 $21.28 $21.72 $21.27 $21.63 $21.63 1,613,743
2021-09-13 $21.33 $21.61 $21.31 $21.35 $21.35 1,286,901
2021-09-10 $21.15 $21.49 $21.13 $21.49 $21.49 1,312,272
2021-09-09 $21.30 $21.34 $21.03 $21.26 $21.26 863,660
2021-09-08 $21.10 $21.37 $21.07 $21.27 $21.27 940,213
2021-09-07 $20.92 $21.05 $20.80 $21.03 $21.03 598,358
2021-09-03 $20.85 $20.96 $20.80 $20.88 $20.88 727,645
2021-09-02 $20.85 $20.91 $20.72 $20.80 $20.80 779,589
2021-09-01 $20.99 $21.17 $20.87 $20.95 $20.95 1,133,135
2021-08-31 $21.16 $21.23 $21.02 $21.07 $21.07 771,461
2021-08-30 $20.94 $21.17 $20.94 $21.12 $21.12 1,032,974
2021-08-27 $21.60 $21.60 $20.98 $21.03 $21.03 2,181,658
2021-08-26 $21.47 $21.70 $21.37 $21.64 $21.64 1,161,559
2021-08-25 $21.51 $21.60 $21.29 $21.42 $21.42 1,691,289
2021-08-24 $21.64 $21.71 $21.49 $21.50 $21.50 622,660
2021-08-23 $21.94 $21.94 $21.68 $21.71 $21.71 1,354,745
2021-08-20 $22.52 $22.57 $22.09 $22.15 $22.15 1,512,150
2021-08-19 $22.48 $22.64 $22.31 $22.53 $22.53 3,187,728
2021-08-18 $22.11 $22.27 $21.90 $22.24 $22.24 1,858,533
2021-08-17 $22.03 $22.33 $21.96 $22.06 $22.06 1,458,691
2021-08-16 $21.74 $21.94 $21.69 $21.81 $21.81 675,848
2021-08-13 $21.44 $21.64 $21.40 $21.60 $21.60 573,125
2021-08-12 $21.36 $21.54 $21.36 $21.40 $21.40 745,349
2021-08-11 $21.41 $21.67 $21.35 $21.35 $21.35 896,620
2021-08-10 $21.47 $21.59 $21.41 $21.47 $21.47 463,104
2021-08-09 $21.45 $21.59 $21.41 $21.52 $21.52 556,879
2021-08-06 $21.35 $21.51 $21.23 $21.40 $21.40 809,332
2021-08-05 $21.83 $21.84 $21.49 $21.51 $21.51 1,118,386
2021-08-04 $21.82 $21.94 $21.62 $21.91 $21.91 1,778,968
2021-08-03 $21.68 $22.02 $21.63 $21.64 $21.64 1,450,153
2021-08-02 $21.48 $21.77 $21.29 $21.75 $21.75 1,007,941
2021-07-30 $21.57 $21.71 $21.35 $21.62 $21.62 1,769,209
2021-07-29 $21.46 $21.53 $21.31 $21.48 $21.48 1,347,956
2021-07-28 $21.84 $22.01 $21.49 $21.66 $21.66 1,065,650
2021-07-27 $21.85 $22.20 $21.85 $21.98 $21.98 1,500,247
2021-07-26 $21.73 $21.83 $21.55 $21.72 $21.72 728,754
2021-07-23 $21.76 $22.06 $21.76 $21.81 $21.81 1,244,434
2021-07-22 $21.63 $21.99 $21.62 $21.90 $21.90 1,371,466
2021-07-21 $21.82 $21.83 $21.55 $21.55 $21.55 1,498,138
2021-07-20 $22.58 $22.68 $21.84 $21.94 $21.94 3,026,552
2021-07-19 $22.75 $22.91 $22.36 $22.63 $22.63 3,125,025
2021-07-16 $21.82 $22.36 $21.80 $22.31 $22.31 1,887,581
2021-07-15 $22.03 $22.30 $21.90 $22.03 $22.03 1,479,730
2021-07-14 $21.46 $21.94 $21.39 $21.91 $21.91 1,379,339
2021-07-13 $21.31 $21.59 $21.26 $21.59 $21.59 1,981,445
2021-07-12 $21.28 $21.36 $21.16 $21.19 $21.19 799,210
2021-07-09 $21.42 $21.50 $21.19 $21.20 $21.20 1,380,207
2021-07-08 $21.90 $22.03 $21.44 $21.66 $21.66 1,890,306
2021-07-07 $21.31 $21.65 $21.19 $21.47 $21.47 1,542,391
2021-07-06 $20.96 $21.44 $20.95 $21.26 $21.26 1,154,443
2021-07-02 $20.72 $21.01 $20.71 $20.98 $20.98 983,628
2021-07-01 $20.82 $20.92 $20.73 $20.76 $20.76 842,635
2021-06-30 $21.03 $21.09 $20.87 $20.96 $20.96 632,103
2021-06-29 $20.78 $21.00 $20.75 $20.96 $20.96 1,078,877
2021-06-28 $20.68 $21.00 $20.67 $20.85 $20.85 702,002
2021-06-25 $20.71 $20.75 $20.60 $20.75 $20.75 692,430
2021-06-24 $20.91 $20.95 $20.73 $20.73 $20.73 1,483,880
2021-06-23 $21.08 $21.08 $20.91 $21.03 $21.03 1,081,824
2021-06-22 $21.26 $21.39 $21.06 $21.10 $21.10 701,425
2021-06-21 $21.48 $21.55 $21.15 $21.19 $21.19 1,583,196
2021-06-18 $21.51 $21.76 $21.33 $21.69 $21.69 2,135,370
2021-06-17 $21.00 $21.44 $20.92 $21.18 $21.18 1,221,740
2021-06-16 $20.98 $21.14 $20.88 $20.95 $20.95 987,413
2021-06-15 $20.85 $21.08 $20.81 $20.91 $20.91 542,739
2021-06-14 $20.73 $20.92 $20.64 $20.84 $20.84 469,181
2021-06-11 $20.90 $20.94 $20.77 $20.77 $20.77 597,619
2021-06-10 $20.78 $21.06 $20.75 $21.00 $21.00 881,336
2021-06-09 $20.67 $20.88 $20.66 $20.86 $20.86 912,512
2021-06-08 $20.87 $20.98 $20.68 $20.73 $20.73 1,313,815
2021-06-07 $21.17 $21.18 $20.92 $20.95 $20.95 1,261,765
2021-06-04 $21.21 $21.34 $21.17 $21.23 $21.23 692,762
2021-06-03 $21.31 $21.55 $21.22 $21.33 $21.33 1,355,088
2021-06-02 $21.10 $21.28 $21.10 $21.13 $21.13 935,757
2021-06-01 $21.22 $21.37 $21.13 $21.17 $21.17 862,206
2021-05-28 $21.28 $21.46 $21.27 $21.40 $21.40 564,074
2021-05-27 $21.45 $21.54 $21.34 $21.39 $21.39 1,945,304
2021-05-26 $21.96 $21.96 $21.59 $21.62 $21.62 1,125,025
2021-05-25 $21.75 $22.04 $21.61 $22.03 $22.03 1,040,725
2021-05-24 $21.86 $21.96 $21.73 $21.83 $21.83 712,767
2021-05-21 $21.85 $22.01 $21.74 $21.98 $21.98 1,164,311
2021-05-20 $22.14 $22.34 $21.99 $22.04 $22.04 1,154,822
2021-05-19 $22.38 $22.57 $22.17 $22.19 $22.19 2,154,140
2021-05-18 $21.83 $22.02 $21.66 $22.00 $22.00 606,259
2021-05-17 $22.01 $22.18 $21.84 $21.84 $21.84 2,143,060
2021-05-14 $22.19 $22.30 $21.84 $21.87 $21.87 1,215,750
2021-05-13 $22.70 $22.86 $22.25 $22.43 $22.43 2,095,763
2021-05-12 $22.30 $22.87 $22.15 $22.85 $22.85 3,549,495
2021-05-11 $22.55 $22.58 $22.00 $22.11 $22.11 2,148,479
2021-05-10 $21.52 $22.07 $21.49 $22.06 $22.06 2,055,395
2021-05-07 $21.77 $21.82 $21.47 $21.51 $21.51 780,656
2021-05-06 $21.80 $22.18 $21.77 $21.78 $21.78 1,297,896
2021-05-05 $21.64 $21.91 $21.60 $21.82 $21.82 1,193,100
2021-05-04 $21.61 $21.95 $21.58 $21.73 $21.73 1,318,778
2021-05-03 $21.34 $21.57 $21.34 $21.46 $21.46 867,499
2021-04-30 $21.50 $21.64 $21.31 $21.57 $21.57 1,303,158
2021-04-29 $21.02 $21.49 $21.02 $21.28 $21.28 1,631,944
2021-04-28 $21.29 $21.37 $21.15 $21.22 $21.22 739,399
2021-04-27 $21.21 $21.34 $21.17 $21.24 $21.24 914,006
2021-04-26 $21.38 $21.40 $21.23 $21.29 $21.29 1,001,746
2021-04-23 $21.78 $21.87 $21.42 $21.51 $21.51 1,208,582
2021-04-22 $21.76 $21.99 $21.55 $21.91 $21.91 2,127,370
2021-04-21 $22.41 $22.55 $21.82 $21.82 $21.82 1,834,041
2021-04-20 $22.03 $22.57 $21.96 $22.35 $22.35 2,151,069
2021-04-19 $21.75 $22.10 $21.69 $21.93 $21.93 1,559,667
2021-04-16 $21.59 $21.80 $21.56 $21.65 $21.65 927,314
2021-04-15 $21.61 $21.88 $21.61 $21.70 $21.70 861,545
2021-04-14 $21.91 $21.92 $21.51 $21.78 $21.78 1,378,392
2021-04-13 $21.97 $22.23 $21.87 $21.98 $21.98 932,562
2021-04-12 $21.85 $22.08 $21.83 $21.95 $21.95 1,003,507
2021-04-09 $21.87 $21.99 $21.82 $21.87 $21.87 902,853
2021-04-08 $21.92 $22.18 $21.84 $21.86 $21.86 989,436
2021-04-07 $21.70 $22.12 $21.70 $22.06 $22.06 1,108,989
2021-04-06 $21.64 $21.74 $21.48 $21.69 $21.69 1,363,631
2021-04-05 $21.49 $21.77 $21.49 $21.65 $21.65 1,212,030
2021-04-01 $21.89 $21.93 $21.75 $21.75 $21.75 1,488,829
2021-03-31 $22.22 $22.22 $21.89 $22.04 $22.04 1,707,231
2021-03-30 $22.72 $22.86 $22.28 $22.33 $22.33 1,697,850
2021-03-29 $22.27 $22.76 $22.08 $22.72 $22.72 3,220,091
2021-03-26 $22.27 $22.59 $22.10 $22.11 $22.11 2,434,411
2021-03-25 $23.32 $23.46 $22.42 $22.51 $22.51 5,444,635
2021-03-24 $22.25 $23.06 $22.10 $23.06 $23.06 2,821,657
2021-03-23 $21.94 $22.63 $21.89 $22.53 $22.53 2,874,250
2021-03-22 $21.51 $21.85 $21.47 $21.75 $21.75 1,423,120
2021-03-19 $21.81 $21.97 $21.43 $21.58 $21.58 2,244,747
2021-03-18 $21.26 $21.80 $21.06 $21.74 $21.74 2,543,596
2021-03-17 $21.42 $21.57 $21.07 $21.10 $21.10 3,856,679
2021-03-16 $20.97 $21.41 $20.97 $21.27 $21.27 2,582,390
2021-03-15 $21.02 $21.14 $20.93 $20.93 $20.93 1,676,354
2021-03-12 $21.16 $21.20 $20.96 $20.99 $20.99 1,513,437
2021-03-11 $21.38 $21.46 $21.13 $21.14 $21.14 2,797,272
2021-03-10 $21.78 $21.79 $21.44 $21.60 $21.60 2,685,208
2021-03-09 $22.09 $22.24 $21.83 $22.00 $22.00 3,103,470
2021-03-08 $22.39 $22.58 $22.10 $22.45 $22.45 2,896,913
2021-03-05 $22.67 $23.71 $22.53 $22.58 $22.58 6,390,438
2021-03-04 $22.51 $23.45 $22.30 $23.05 $23.05 5,628,533
2021-03-03 $22.13 $22.45 $21.95 $22.45 $22.45 3,827,496
2021-03-02 $21.79 $22.22 $21.79 $22.21 $22.21 2,118,643
2021-03-01 $22.04 $22.09 $21.72 $21.77 $21.77 2,672,909
2021-02-26 $22.46 $22.94 $22.19 $22.57 $22.57 4,893,737
2021-02-25 $21.78 $22.61 $21.70 $22.55 $22.55 3,932,719
2021-02-24 $22.19 $22.28 $21.71 $21.74 $21.74 2,735,528
2021-02-23 $22.35 $22.89 $22.16 $22.28 $22.28 4,069,097
2021-02-22 $22.10 $22.15 $21.83 $22.09 $22.09 1,586,657
2021-02-19 $22.23 $22.24 $21.83 $21.95 $21.95 1,442,738
2021-02-18 $22.25 $22.53 $22.22 $22.43 $22.43 1,553,673
2021-02-17 $22.10 $22.37 $22.00 $22.08 $22.08 1,690,371
2021-02-16 $21.58 $21.99 $21.54 $21.91 $21.91 1,231,429
2021-02-12 $21.88 $22.02 $21.73 $21.78 $21.78 854,662
2021-02-11 $21.70 $22.12 $21.60 $21.82 $21.82 1,629,976
2021-02-10 $21.51 $21.99 $21.49 $21.80 $21.80 2,241,922
2021-02-09 $21.78 $21.86 $21.56 $21.67 $21.67 2,027,056
2021-02-08 $22.11 $22.16 $21.77 $21.78 $21.78 2,047,515
2021-02-05 $22.41 $22.64 $22.33 $22.35 $22.35 1,416,247
2021-02-04 $23.05 $23.05 $22.64 $22.66 $22.66 1,311,504
2021-02-03 $23.18 $23.42 $23.09 $23.14 $23.14 1,328,849
2021-02-02 $23.26 $23.49 $23.15 $23.19 $23.19 1,477,970
2021-02-01 $23.83 $24.10 $23.43 $23.54 $23.54 2,117,016
2021-01-29 $23.66 $24.21 $23.52 $24.13 $24.13 3,695,343
2021-01-28 $23.54 $23.89 $23.37 $23.77 $23.77 2,559,811
2021-01-27 $23.69 $23.92 $23.31 $23.70 $23.70 3,196,918
2021-01-26 $22.94 $23.32 $22.92 $23.28 $23.28 905,628
2021-01-25 $23.11 $23.45 $22.78 $23.12 $23.12 2,553,537
2021-01-22 $23.59 $23.64 $23.06 $23.09 $23.09 1,092,633
2021-01-21 $23.11 $23.42 $23.09 $23.35 $23.35 1,017,193
2021-01-20 $23.17 $23.30 $22.99 $23.15 $23.15 1,015,787
2021-01-19 $23.27 $23.46 $23.25 $23.27 $23.27 759,651
2021-01-15 $23.58 $23.85 $23.39 $23.58 $23.58 2,507,707
2021-01-14 $23.53 $23.53 $23.11 $23.22 $23.22 1,366,759
2021-01-13 $23.50 $23.75 $23.49 $23.69 $23.69 937,418
2021-01-12 $23.87 $23.87 $23.52 $23.53 $23.53 962,291
2021-01-11 $24.27 $24.28 $23.91 $23.97 $23.97 1,599,854
2021-01-08 $23.75 $24.29 $23.71 $23.96 $23.96 2,221,767
2021-01-07 $24.18 $24.19 $23.86 $23.90 $23.90 1,712,150
2021-01-06 $24.99 $25.03 $24.05 $24.32 $24.32 3,072,705
2021-01-05 $25.84 $25.84 $25.23 $25.35 $25.35 1,172,580
2021-01-04 $25.25 $26.10 $25.21 $25.80 $25.80 2,062,862
2020-12-31 $25.36 $25.61 $25.35 $25.42 $25.42 1,116,769
2020-12-30 $25.56 $25.57 $25.26 $25.38 $25.38 1,237,410
2020-12-29 $25.12 $25.79 $25.09 $25.65 $25.65 1,687,820
2020-12-28 $24.79 $25.19 $24.79 $25.18 $25.18 1,472,408
2020-12-24 $24.97 $25.19 $24.97 $25.07 $25.07 494,123
2020-12-23 $25.13 $25.22 $25.00 $25.05 $25.05 649,216
2020-12-22 $25.48 $25.55 $25.25 $25.28 $25.28 992,072
2020-12-21 $26.01 $26.05 $25.51 $25.57 $25.57 1,850,241
2020-12-18 $25.39 $25.62 $25.24 $25.57 $25.57 939,653
2020-12-17 $25.63 $25.73 $25.42 $25.42 $25.42 790,965
2020-12-16 $25.58 $25.87 $25.58 $25.74 $25.74 778,275
2020-12-15 $26.02 $26.20 $25.65 $25.65 $25.65 744,591
2020-12-14 $26.07 $26.31 $25.87 $26.30 $26.30 796,889
2020-12-11 $26.39 $26.61 $26.15 $26.35 $26.35 654,136
2020-12-10 $26.71 $26.75 $26.16 $26.20 $26.20 747,272
2020-12-09 $26.10 $26.67 $26.00 $26.47 $26.47 1,046,023
2020-12-08 $26.81 $26.81 $26.26 $26.27 $26.27 813,027
2020-12-07 $26.66 $26.76 $26.55 $26.63 $26.63 868,474
2020-12-04 $27.11 $27.13 $26.62 $26.65 $26.65 802,887
2020-12-03 $27.36 $27.44 $27.11 $27.28 $27.28 704,678
2020-12-02 $27.59 $27.75 $27.36 $27.44 $27.44 768,900
2020-12-01 $27.34 $27.61 $27.24 $27.47 $27.47 811,729
2020-11-30 $27.32 $27.82 $27.24 $27.72 $27.72 981,416
2020-11-27 $27.33 $27.40 $27.22 $27.22 $27.22 347,247
2020-11-25 $27.36 $27.60 $27.28 $27.36 $27.36 928,424
2020-11-24 $27.37 $27.54 $27.08 $27.25 $27.25 1,637,142
2020-11-23 $28.03 $28.11 $27.60 $27.77 $27.77 1,306,183
2020-11-20 $28.46 $28.59 $28.26 $28.32 $28.32 666,327
2020-11-19 $28.62 $28.71 $28.31 $28.36 $28.36 1,086,497
2020-11-18 $28.09 $28.58 $27.98 $28.57 $28.57 1,998,800
2020-11-17 $28.54 $28.84 $28.12 $28.19 $28.19 1,403,201
2020-11-16 $28.48 $28.67 $28.29 $28.31 $28.31 1,459,286
2020-11-13 $29.37 $29.38 $28.89 $28.99 $28.99 1,512,255
2020-11-12 $29.36 $29.89 $29.29 $29.61 $29.61 2,020,957
2020-11-11 $29.03 $29.46 $29.03 $29.17 $29.17 1,220,957
2020-11-10 $29.38 $29.68 $29.05 $29.15 $29.15 2,466,563
2020-11-09 $28.50 $29.75 $28.15 $29.68 $29.68 4,556,303
2020-11-06 $30.44 $30.88 $30.44 $30.84 $30.84 1,221,508
2020-11-05 $31.14 $31.16 $30.47 $30.57 $30.57 1,958,319
2020-11-04 $31.97 $31.98 $31.10 $31.47 $31.47 3,465,327
2020-11-03 $31.90 $31.96 $31.32 $31.50 $31.50 2,132,409
2020-11-02 $32.66 $32.89 $32.41 $32.41 $32.41 1,648,233
2020-10-30 $32.77 $33.38 $32.58 $33.04 $33.04 2,618,426
2020-10-29 $33.13 $33.34 $32.47 $32.62 $32.62 2,241,758
2020-10-28 $32.74 $33.05 $32.58 $33.00 $33.00 2,594,616
2020-10-27 $31.75 $32.05 $31.64 $32.01 $32.01 841,964
2020-10-26 $31.47 $32.14 $31.39 $31.73 $31.73 1,202,074
2020-10-23 $31.07 $31.41 $31.03 $31.06 $31.06 943,962
2020-10-22 $31.64 $31.83 $31.24 $31.26 $31.26 1,036,426
2020-10-21 $31.50 $31.83 $31.41 $31.83 $31.83 858,569
2020-10-20 $31.38 $31.62 $31.21 $31.54 $31.54 1,178,142
2020-10-19 $31.12 $31.68 $30.91 $31.61 $31.61 970,864
2020-10-16 $31.08 $31.24 $30.97 $31.24 $31.24 783,628
2020-10-15 $31.82 $31.93 $31.08 $31.16 $31.16 1,427,933
2020-10-14 $31.12 $31.50 $30.94 $31.47 $31.47 1,141,980
2020-10-13 $31.20 $31.40 $31.07 $31.19 $31.19 918,011
2020-10-12 $31.03 $31.19 $30.88 $30.96 $30.96 1,265,444
2020-10-09 $31.06 $31.35 $31.00 $31.18 $31.18 1,242,210
2020-10-08 $31.37 $31.60 $31.27 $31.36 $31.36 986,622
2020-10-07 $32.00 $32.01 $31.61 $31.69 $31.69 1,514,678
2020-10-06 $32.01 $32.47 $31.51 $32.40 $32.40 3,563,009
2020-10-05 $32.89 $32.89 $32.28 $32.33 $32.33 1,560,008
2020-10-02 $34.02 $34.08 $33.10 $33.26 $33.26 2,059,174
2020-10-01 $33.70 $33.99 $33.39 $33.40 $33.40 1,257,181
2020-09-30 $33.91 $34.22 $33.45 $33.94 $33.94 1,887,818
2020-09-29 $33.93 $34.33 $33.83 $34.05 $34.05 1,045,370
2020-09-28 $34.29 $34.30 $33.79 $33.91 $33.91 1,690,347
2020-09-25 $35.46 $35.49 $34.64 $34.75 $34.75 1,557,927
2020-09-24 $35.33 $35.79 $34.74 $35.33 $35.33 2,343,292
2020-09-23 $34.31 $35.34 $34.10 $35.32 $35.32 1,761,570
2020-09-22 $34.40 $34.87 $34.25 $34.31 $34.31 1,547,529
2020-09-21 $34.16 $34.91 $34.07 $34.57 $34.57 2,360,249
2020-09-18 $33.25 $33.86 $32.99 $33.43 $33.43 1,231,155
2020-09-17 $33.54 $33.73 $33.17 $33.31 $33.31 1,732,574
2020-09-16 $33.25 $33.29 $32.64 $33.08 $33.08 2,260,536
2020-09-15 $33.17 $33.50 $33.11 $33.40 $33.40 1,081,762
2020-09-14 $34.04 $34.08 $33.39 $33.45 $33.45 1,144,518
2020-09-11 $33.96 $34.70 $33.94 $34.38 $34.38 2,027,543
2020-09-10 $33.53 $34.16 $33.32 $34.15 $34.15 1,944,153
2020-09-09 $33.86 $34.04 $33.55 $33.71 $33.71 1,351,821
2020-09-08 $33.94 $34.40 $33.66 $34.23 $34.23 1,939,424
2020-09-04 $32.94 $34.34 $32.92 $33.59 $33.59 3,409,248
2020-09-03 $32.48 $33.54 $32.46 $33.38 $33.38 2,668,553
2020-09-02 $32.52 $32.89 $32.31 $32.43 $32.43 962,084
2020-09-01 $33.08 $33.25 $32.66 $32.68 $32.68 717,502
2020-08-31 $32.69 $33.08 $32.67 $33.07 $33.07 890,908
2020-08-28 $32.82 $33.01 $32.70 $32.71 $32.71 1,061,108
2020-08-27 $32.91 $33.23 $32.74 $33.00 $33.00 1,420,065
2020-08-26 $32.83 $33.12 $32.79 $33.09 $33.09 1,175,702
2020-08-25 $32.77 $33.19 $32.77 $32.85 $32.85 775,971
2020-08-24 $33.00 $33.30 $32.89 $32.89 $32.89 925,335
2020-08-21 $33.16 $33.46 $33.04 $33.27 $33.27 1,436,956
2020-08-20 $33.20 $33.27 $32.87 $33.02 $33.02 848,323
2020-08-19 $32.75 $32.91 $32.53 $32.88 $32.88 633,441
2020-08-18 $32.56 $33.01 $32.56 $32.89 $32.89 939,560
2020-08-17 $32.64 $32.80 $32.54 $32.57 $32.57 464,628
2020-08-14 $32.90 $32.99 $32.61 $32.75 $32.75 524,653
2020-08-13 $32.76 $32.83 $32.46 $32.72 $32.72 612,850
2020-08-12 $32.40 $32.88 $32.37 $32.64 $32.64 1,101,027
2020-08-11 $32.28 $32.94 $32.19 $32.79 $32.79 2,086,420
2020-08-10 $32.84 $32.84 $32.39 $32.60 $32.60 1,297,826
2020-08-07 $33.56 $33.60 $32.94 $32.95 $32.95 1,222,417
2020-08-06 $33.47 $33.65 $33.32 $33.48 $33.48 1,222,251
2020-08-05 $33.81 $33.91 $33.44 $33.47 $33.47 1,628,346
2020-08-04 $34.45 $34.54 $34.12 $34.15 $34.15 1,173,906
2020-08-03 $34.75 $34.99 $34.33 $34.37 $34.37 1,608,862
2020-07-31 $34.75 $35.57 $34.71 $34.98 $34.98 2,172,314
2020-07-30 $34.98 $35.18 $34.54 $34.63 $34.63 1,850,381
2020-07-29 $35.07 $35.07 $34.47 $34.48 $34.48 1,140,985
2020-07-28 $35.06 $35.28 $34.83 $35.25 $35.25 1,163,903
2020-07-27 $35.27 $35.45 $34.91 $34.93 $34.93 1,049,799
2020-07-24 $35.02 $35.41 $34.93 $35.32 $35.32 1,796,060
2020-07-23 $34.83 $35.14 $34.33 $34.79 $34.79 1,845,768
2020-07-22 $35.04 $35.06 $34.69 $34.81 $34.81 1,449,266
2020-07-21 $34.98 $35.03 $34.58 $34.85 $34.85 3,170,935
2020-07-20 $35.28 $35.53 $35.13 $35.36 $35.36 1,544,051
2020-07-17 $35.20 $35.45 $34.96 $35.21 $35.21 1,702,264
2020-07-16 $35.29 $35.58 $35.17 $35.34 $35.34 1,815,182
2020-07-15 $35.54 $35.66 $34.91 $35.10 $35.10 3,164,259
2020-07-14 $37.09 $37.27 $36.32 $36.42 $36.42 3,410,120
2020-07-13 $36.19 $37.08 $35.73 $37.05 $37.05 2,731,008
2020-07-10 $37.18 $37.35 $36.55 $36.59 $36.59 2,369,643
2020-07-09 $36.42 $37.65 $36.37 $37.20 $37.20 3,445,600
2020-07-08 $36.73 $37.19 $36.32 $36.45 $36.45 2,066,577
2020-07-07 $36.42 $36.82 $36.09 $36.73 $36.73 1,807,786
2020-07-06 $35.61 $36.21 $35.56 $36.10 $36.10 2,420,608
2020-07-02 $35.78 $36.48 $35.62 $36.36 $36.36 1,980,651
2020-07-01 $36.05 $36.64 $35.82 $36.51 $36.51 2,642,408
2020-06-30 $36.81 $36.84 $36.05 $36.19 $36.19 2,266,051
2020-06-29 $37.40 $37.83 $36.49 $36.66 $36.66 3,198,811
2020-06-26 $37.23 $37.98 $37.12 $37.92 $37.92 3,495,867
2020-06-25 $37.73 $38.07 $36.93 $36.98 $36.98 4,030,421
2020-06-24 $36.81 $38.03 $36.71 $37.55 $37.55 4,320,282
2020-06-23 $36.02 $36.43 $35.93 $36.33 $36.33 2,033,030
2020-06-22 $37.04 $37.42 $36.47 $36.49 $36.49 1,742,307
2020-06-19 $35.99 $37.16 $35.96 $36.87 $36.87 2,938,071
2020-06-18 $37.04 $37.16 $36.28 $36.68 $36.68 2,680,853
2020-06-17 $35.97 $36.78 $35.87 $36.66 $36.66 2,918,209
2020-06-16 $35.44 $36.86 $35.43 $36.00 $36.00 4,854,701
2020-06-15 $39.03 $39.04 $36.63 $36.90 $36.90 5,535,176
2020-06-12 $37.21 $38.97 $37.01 $37.78 $37.78 8,537,106
2020-06-11 $37.48 $38.78 $37.25 $38.69 $38.69 5,936,750
2020-06-10 $35.08 $36.03 $35.02 $35.96 $35.96 4,585,567
2020-06-09 $34.87 $35.27 $34.69 $35.00 $35.00 4,594,777
2020-06-08 $34.54 $34.71 $34.32 $34.37 $34.37 3,355,385
2020-06-05 $34.87 $35.21 $34.54 $35.04 $35.04 5,428,319
2020-06-04 $36.64 $36.82 $36.21 $36.45 $36.45 3,644,962
2020-06-03 $36.71 $36.87 $36.10 $36.44 $36.44 3,836,568
2020-06-02 $37.40 $37.81 $37.20 $37.31 $37.31 3,355,900
2020-06-01 $37.93 $38.07 $37.25 $37.65 $37.65 2,855,503
2020-05-29 $38.16 $38.67 $37.88 $38.02 $38.02 3,457,544
2020-05-28 $36.53 $37.97 $36.50 $37.78 $37.78 4,614,820
2020-05-27 $37.33 $38.49 $36.82 $36.90 $36.90 5,165,965
2020-05-26 $37.72 $38.18 $37.65 $38.10 $38.10 4,037,074
2020-05-22 $39.31 $39.78 $39.19 $39.23 $39.23 2,788,557
2020-05-21 $39.49 $39.91 $39.19 $39.41 $39.41 3,786,579
2020-05-20 $39.92 $40.00 $39.21 $39.52 $39.52 4,062,173
2020-05-19 $40.07 $40.73 $39.72 $40.73 $40.73 4,864,466
2020-05-18 $40.61 $40.79 $39.73 $39.93 $39.93 4,057,143
2020-05-15 $43.66 $43.80 $42.39 $42.53 $42.53 3,106,838
2020-05-14 $44.33 $45.32 $43.17 $43.18 $43.18 4,011,846
2020-05-13 $42.39 $44.13 $42.27 $43.40 $43.40 5,446,167
2020-05-12 $40.34 $42.00 $40.33 $41.99 $41.99 3,037,305
2020-05-11 $40.88 $41.22 $40.13 $40.54 $40.54 2,483,573
2020-05-08 $41.06 $41.35 $40.25 $40.30 $40.30 2,378,280
2020-05-07 $41.93 $42.21 $41.58 $41.93 $41.93 1,855,481
2020-05-06 $41.92 $42.64 $41.69 $42.55 $42.55 2,302,815
2020-05-05 $41.72 $42.39 $41.12 $42.22 $42.22 2,387,706
2020-05-04 $43.26 $43.69 $42.48 $42.54 $42.54 2,553,374
2020-05-01 $42.09 $43.29 $41.98 $42.69 $42.69 3,575,829
2020-04-30 $40.62 $41.11 $40.31 $41.11 $41.11 3,424,437
2020-04-29 $40.23 $40.71 $39.14 $39.57 $39.57 4,156,731
2020-04-28 $40.97 $42.21 $40.84 $41.61 $41.61 2,838,966
2020-04-27 $43.45 $43.47 $41.83 $42.19 $42.19 3,571,319
2020-04-24 $44.35 $44.86 $43.68 $43.98 $43.98 2,718,642
2020-04-23 $44.87 $45.00 $43.81 $44.70 $44.70 3,179,344
2020-04-22 $44.78 $45.35 $44.50 $45.16 $45.16 1,899,770
2020-04-21 $45.86 $46.22 $45.20 $45.74 $45.74 5,459,049
2020-04-20 $45.08 $45.24 $43.87 $44.71 $44.71 5,488,598
2020-04-17 $44.31 $44.98 $43.90 $44.15 $44.15 3,187,801
2020-04-16 $45.77 $47.12 $45.67 $46.21 $46.21 3,835,648
2020-04-15 $45.81 $46.26 $45.39 $45.88 $45.88 2,375,618
2020-04-14 $43.70 $44.62 $43.32 $44.02 $44.02 2,874,335
2020-04-13 $44.12 $45.41 $43.89 $44.97 $44.97 2,865,451
2020-04-09 $44.59 $44.74 $43.49 $43.83 $43.83 5,431,209
2020-04-08 $47.41 $47.93 $45.56 $45.95 $45.95 3,124,304
2020-04-07 $46.55 $48.44 $45.80 $48.19 $48.19 4,341,241
2020-04-06 $50.17 $50.17 $48.08 $48.43 $48.43 2,957,896
2020-04-03 $51.46 $53.33 $50.82 $52.37 $52.37 2,011,248
2020-04-02 $51.94 $52.47 $49.68 $50.92 $50.92 2,598,924
2020-04-01 $50.57 $51.99 $49.94 $51.50 $51.50 3,420,576
2020-03-31 $48.16 $49.25 $47.52 $48.19 $48.19 2,071,898
2020-03-30 $48.70 $49.80 $47.88 $47.93 $47.93 2,135,412
2020-03-27 $49.15 $49.73 $47.71 $49.00 $49.00 1,841,632
2020-03-26 $49.84 $49.89 $47.06 $47.40 $47.40 1,836,777
2020-03-25 $50.76 $52.32 $48.62 $50.42 $50.42 2,070,134
2020-03-24 $53.11 $53.86 $51.07 $51.27 $51.22 1,686,456
2020-03-23 $55.19 $58.53 $55.15 $56.46 $56.40 2,294,068
2020-03-20 $53.03 $56.04 $51.86 $55.59 $55.53 2,336,823
2020-03-19 $57.21 $59.19 $52.78 $54.57 $54.52 2,236,719
2020-03-18 $55.52 $58.55 $53.74 $56.40 $56.34 2,285,168
2020-03-17 $54.76 $57.24 $51.87 $52.71 $52.66 2,896,301
2020-03-16 $54.54 $58.02 $52.56 $56.44 $56.38 2,866,346
2020-03-13 $49.95 $54.02 $49.16 $49.45 $49.40 2,634,465
2020-03-12 $51.25 $53.31 $49.92 $53.06 $53.01 3,869,931
2020-03-11 $46.00 $48.20 $45.53 $47.66 $47.61 2,610,914
2020-03-10 $44.69 $47.05 $44.69 $44.90 $44.86 1,948,802
2020-03-09 $45.30 $46.22 $42.80 $46.20 $46.15 2,036,493
2020-03-06 $42.59 $43.07 $41.68 $42.13 $42.09 1,354,387
2020-03-05 $40.90 $41.76 $40.63 $41.29 $41.25 945,528
2020-03-04 $40.52 $41.02 $39.94 $39.97 $39.93 830,142
2020-03-03 $40.30 $41.59 $39.52 $41.18 $41.14 1,901,324
2020-03-02 $41.24 $41.94 $40.29 $40.29 $40.25 1,840,041
2020-02-28 $42.08 $42.32 $41.20 $41.46 $41.42 2,441,068
2020-02-27 $40.31 $40.96 $39.40 $40.90 $40.86 1,257,898
2020-02-26 $38.86 $39.59 $38.54 $39.50 $39.46 952,802
2020-02-25 $37.62 $39.13 $37.57 $39.06 $39.02 1,086,317
2020-02-24 $37.77 $37.93 $37.55 $37.76 $37.72 745,207
2020-02-21 $36.41 $36.78 $36.34 $36.64 $36.60 454,731
2020-02-20 $36.44 $36.72 $36.19 $36.24 $36.20 323,102
2020-02-19 $36.37 $36.45 $36.17 $36.33 $36.29 368,210
2020-02-18 $36.51 $36.75 $36.41 $36.52 $36.48 346,556
2020-02-14 $36.27 $36.56 $36.27 $36.43 $36.39 234,831
2020-02-13 $36.59 $36.59 $36.22 $36.31 $36.27 471,822
2020-02-12 $36.41 $36.56 $36.35 $36.40 $36.36 261,046
2020-02-11 $36.66 $36.78 $36.43 $36.63 $36.59 279,069
2020-02-10 $37.18 $37.18 $36.88 $36.88 $36.84 200,984
2020-02-07 $36.80 $37.20 $36.78 $37.09 $37.05 297,524
2020-02-06 $36.43 $36.67 $36.38 $36.63 $36.59 313,458
2020-02-05 $36.72 $36.91 $36.52 $36.56 $36.52 435,925
2020-02-04 $37.23 $37.27 $37.00 $37.12 $37.08 469,887
2020-02-03 $37.88 $37.89 $37.55 $37.70 $37.66 374,450
2020-01-31 $37.48 $38.23 $37.48 $38.11 $38.07 539,090
2020-01-30 $37.60 $37.80 $37.31 $37.34 $37.30 631,261
2020-01-29 $37.06 $37.34 $36.98 $37.34 $37.30 381,433
2020-01-28 $37.21 $37.27 $37.01 $37.12 $37.08 253,876
2020-01-27 $37.60 $37.68 $37.23 $37.44 $37.40 448,955
2020-01-24 $36.44 $37.26 $36.44 $37.01 $36.97 575,354
2020-01-23 $36.65 $36.99 $36.46 $36.54 $36.50 225,633
2020-01-22 $36.39 $36.60 $36.33 $36.54 $36.50 183,811
2020-01-21 $36.36 $36.58 $36.33 $36.49 $36.45 229,718
2020-01-17 $35.94 $36.28 $35.94 $36.21 $36.17 179,238
2020-01-16 $36.32 $36.33 $36.04 $36.11 $36.07 208,765
2020-01-15 $36.84 $36.84 $36.44 $36.59 $36.55 370,759
2020-01-14 $37.05 $37.08 $36.52 $36.74 $36.70 333,367
2020-01-13 $37.11 $37.29 $36.87 $36.87 $36.83 147,155
2020-01-10 $36.97 $37.26 $36.94 $37.14 $37.10 174,541
2020-01-09 $36.83 $37.03 $36.77 $36.97 $36.93 240,127
2020-01-08 $37.13 $37.13 $36.86 $37.00 $36.96 464,492
2020-01-07 $37.11 $37.24 $37.00 $37.12 $37.08 297,480
2020-01-06 $37.33 $37.39 $36.95 $37.00 $36.96 135,998
2020-01-03 $37.36 $37.36 $36.99 $37.07 $37.03 273,087
2020-01-02 $36.68 $37.23 $36.68 $36.91 $36.87 299,126
2019-12-31 $37.04 $37.12 $36.77 $36.90 $36.86 209,014
2019-12-30 $36.84 $37.15 $36.80 $36.94 $36.90 337,545
2019-12-27 $36.59 $36.95 $36.59 $36.87 $36.83 209,577
2019-12-26 $36.63 $36.74 $36.62 $36.67 $36.63 160,773
2019-12-24 $36.74 $36.81 $36.69 $36.69 $36.65 72,566
2019-12-23 $36.90 $37.09 $36.88 $36.88 $36.71 158,534
2019-12-20 $36.94 $37.02 $36.88 $36.98 $36.80 252,040
2019-12-19 $37.13 $37.19 $37.03 $37.03 $36.85 181,089
2019-12-18 $37.16 $37.33 $37.12 $37.18 $37.00 427,914
2019-12-17 $37.37 $37.47 $37.25 $37.25 $37.07 140,135
2019-12-16 $37.37 $37.46 $37.22 $37.43 $37.25 345,142
2019-12-13 $37.59 $37.87 $37.37 $37.71 $37.53 280,221
2019-12-12 $37.82 $37.93 $37.30 $37.55 $37.37 357,349
2019-12-11 $37.80 $38.02 $37.75 $37.85 $37.67 132,781
2019-12-10 $37.90 $37.99 $37.79 $37.88 $37.70 143,360
2019-12-09 $37.83 $37.89 $37.74 $37.88 $37.70 190,638
2019-12-06 $37.88 $37.88 $37.67 $37.80 $37.62 480,145
2019-12-05 $38.14 $38.37 $38.09 $38.26 $38.08 181,537
2019-12-04 $38.35 $38.39 $38.19 $38.27 $38.09 140,017
2019-12-03 $38.76 $38.91 $38.53 $38.55 $38.37 378,530
2019-12-02 $37.96 $38.48 $37.95 $38.43 $38.25 438,253
2019-11-29 $37.92 $38.06 $37.81 $38.06 $37.88 275,158
2019-11-27 $37.92 $37.97 $37.78 $37.82 $37.64 367,847
2019-11-26 $38.03 $38.14 $37.86 $38.05 $37.87 225,540
2019-11-25 $38.71 $38.71 $38.03 $38.07 $37.89 360,672
2019-11-22 $38.89 $39.10 $38.83 $38.92 $38.74 141,177
2019-11-21 $38.74 $39.14 $38.74 $39.01 $38.83 167,312
2019-11-20 $38.83 $39.12 $38.57 $38.82 $38.64 262,132
2019-11-19 $38.69 $38.87 $38.54 $38.68 $38.50 260,483
2019-11-18 $38.78 $38.95 $38.77 $38.84 $38.66 221,194
2019-11-15 $38.66 $38.86 $38.65 $38.72 $38.54 184,712
2019-11-14 $38.98 $38.99 $38.73 $38.90 $38.72 233,543
2019-11-13 $38.99 $39.14 $38.82 $38.90 $38.72 371,995
2019-11-12 $38.72 $38.82 $38.50 $38.76 $38.58 256,913
2019-11-11 $38.93 $38.96 $38.72 $38.77 $38.59 428,600
2019-11-08 $38.86 $38.93 $38.62 $38.68 $38.50 353,597
2019-11-07 $38.52 $38.89 $38.40 $38.76 $38.58 341,359
2019-11-06 $38.70 $38.96 $38.69 $38.88 $38.70 532,537
2019-11-05 $38.59 $38.68 $38.34 $38.64 $38.46 372,804
2019-11-04 $38.61 $38.80 $38.52 $38.72 $38.54 405,560
2019-11-01 $39.32 $39.42 $38.89 $38.91 $38.73 627,411
2019-10-31 $39.42 $39.87 $39.42 $39.57 $39.38 660,153
2019-10-30 $39.21 $39.59 $39.21 $39.32 $39.13 294,075
2019-10-29 $39.41 $39.44 $39.09 $39.21 $39.02 231,212
2019-10-28 $39.50 $39.50 $39.18 $39.32 $39.13 239,090
2019-10-25 $39.95 $39.95 $39.54 $39.67 $39.48 317,148
2019-10-24 $39.69 $40.05 $39.68 $39.90 $39.71 319,992
2019-10-23 $39.83 $40.03 $39.74 $39.81 $39.62 234,909
2019-10-22 $39.85 $39.97 $39.66 $39.86 $39.67 249,529
2019-10-21 $39.87 $39.94 $39.67 $39.89 $39.70 414,108
2019-10-18 $40.18 $40.58 $40.05 $40.28 $40.09 727,829
2019-10-17 $40.36 $40.42 $40.06 $40.08 $39.89 406,928
2019-10-16 $40.65 $40.67 $40.37 $40.53 $40.34 384,416
2019-10-15 $40.93 $41.02 $40.40 $40.58 $40.39 468,201
2019-10-14 $40.99 $41.22 $40.94 $41.07 $40.88 344,956
2019-10-11 $41.04 $41.04 $40.44 $40.89 $40.70 841,194
2019-10-10 $41.73 $41.79 $41.40 $41.60 $41.40 414,284
2019-10-09 $41.67 $41.91 $41.63 $41.80 $41.60 473,350
2019-10-08 $41.69 $42.06 $41.57 $41.95 $41.75 629,576
2019-10-07 $41.31 $41.49 $40.96 $41.27 $41.07 396,609
2019-10-04 $41.52 $41.77 $41.19 $41.21 $41.01 397,543
2019-10-03 $41.91 $42.39 $41.55 $41.58 $41.38 999,903
2019-10-02 $41.65 $42.10 $41.65 $41.74 $41.54 1,059,130
2019-10-01 $40.42 $41.49 $40.10 $41.40 $41.20 815,664
2019-09-30 $40.62 $40.76 $40.37 $40.63 $40.44 411,121
2019-09-27 $40.22 $40.84 $40.13 $40.65 $40.46 481,178
2019-09-26 $39.92 $40.43 $39.92 $40.32 $40.13 310,882
2019-09-25 $40.37 $40.49 $39.81 $39.91 $39.72 603,230
2019-09-24 $39.76 $40.61 $39.74 $40.47 $40.13 684,727
2019-09-23 $39.99 $40.04 $39.70 $39.85 $39.52 267,058
2019-09-20 $39.78 $40.07 $39.53 $39.86 $39.53 404,206
2019-09-19 $39.47 $39.80 $39.22 $39.77 $39.44 590,615
2019-09-18 $39.32 $39.91 $39.31 $39.55 $39.22 428,125
2019-09-17 $39.30 $39.55 $39.29 $39.31 $38.98 443,070
2019-09-16 $39.43 $39.49 $38.99 $39.16 $38.83 429,099
2019-09-13 $39.19 $39.38 $38.94 $39.33 $39.00 636,980
2019-09-12 $39.35 $39.75 $39.20 $39.39 $39.06 1,165,241
2019-09-11 $40.06 $40.30 $39.37 $39.40 $39.07 728,799
2019-09-10 $40.79 $41.02 $40.20 $40.25 $39.91 765,800
2019-09-09 $41.10 $41.23 $40.66 $40.73 $40.39 418,623
2019-09-06 $41.07 $41.30 $40.93 $41.27 $40.92 522,190
2019-09-05 $41.31 $41.44 $40.73 $41.10 $40.76 698,153
2019-09-04 $41.82 $42.05 $41.73 $41.85 $41.50 213,758
2019-09-03 $41.97 $42.38 $41.75 $42.23 $41.88 574,303
2019-08-30 $41.31 $41.81 $41.29 $41.60 $41.25 570,020
2019-08-29 $41.80 $41.83 $41.45 $41.51 $41.16 737,201
2019-08-28 $42.83 $42.92 $42.01 $42.23 $41.88 629,348
2019-08-27 $41.85 $42.78 $41.83 $42.74 $42.38 656,897
2019-08-26 $42.19 $42.50 $42.12 $42.13 $41.78 566,227
2019-08-23 $41.52 $42.71 $41.30 $42.60 $42.24 986,272
2019-08-22 $41.12 $41.54 $41.03 $41.30 $40.95 397,048
2019-08-21 $41.14 $41.36 $41.14 $41.20 $40.86 193,327
2019-08-20 $41.34 $41.58 $41.31 $41.53 $41.18 320,393
2019-08-19 $41.22 $41.32 $41.07 $41.26 $40.91 384,045
2019-08-16 $42.42 $42.42 $41.63 $41.69 $41.34 338,446
2019-08-15 $42.26 $42.79 $42.24 $42.58 $42.22 821,621
2019-08-14 $41.94 $42.51 $41.91 $42.40 $42.05 729,706
2019-08-13 $41.82 $41.98 $40.85 $41.27 $40.92 765,472
2019-08-12 $41.42 $41.81 $41.33 $41.71 $41.36 595,149
2019-08-09 $40.79 $41.32 $40.79 $41.20 $40.86 594,433
2019-08-08 $41.32 $41.35 $40.63 $40.65 $40.31 559,522
2019-08-07 $41.95 $42.26 $41.44 $41.52 $41.17 849,035
2019-08-06 $41.66 $42.08 $41.43 $41.51 $41.16 666,850
2019-08-05 $41.44 $42.36 $41.40 $41.94 $41.59 1,038,903
2019-08-02 $40.47 $41.01 $40.38 $40.71 $40.37 495,661
2019-08-01 $39.56 $40.37 $39.25 $40.22 $39.88 787,665
2019-07-31 $39.33 $39.88 $38.99 $39.64 $39.31 643,254
2019-07-30 $40.02 $40.11 $39.32 $39.34 $39.01 332,080
2019-07-29 $39.50 $39.88 $39.46 $39.75 $39.42 176,398
2019-07-26 $39.88 $39.90 $39.44 $39.50 $39.17 229,557
2019-07-25 $39.48 $40.00 $39.48 $39.96 $39.63 503,114
2019-07-24 $40.22 $40.27 $39.42 $39.46 $39.13 497,247
2019-07-23 $40.24 $40.43 $40.13 $40.13 $39.79 313,871
2019-07-22 $40.26 $40.45 $40.13 $40.41 $40.07 285,539
2019-07-19 $40.05 $40.34 $39.95 $40.34 $40.00 205,988
2019-07-18 $40.28 $40.37 $40.04 $40.10 $39.76 361,750
2019-07-17 $39.96 $40.34 $39.95 $40.25 $39.91 335,444
2019-07-16 $39.99 $40.12 $39.72 $39.95 $39.62 297,058
2019-07-15 $39.61 $40.04 $39.61 $39.96 $39.63 245,304
2019-07-12 $40.00 $40.05 $39.61 $39.73 $39.40 395,830
2019-07-11 $39.79 $40.21 $39.77 $40.05 $39.71 432,101
2019-07-10 $39.67 $40.04 $39.62 $39.83 $39.50 422,564
2019-07-09 $40.13 $40.13 $39.90 $39.92 $39.59 412,314
2019-07-08 $39.70 $40.02 $39.63 $39.94 $39.61 270,036
2019-07-05 $39.87 $40.03 $39.56 $39.56 $39.23 523,981
2019-07-03 $39.81 $39.94 $39.66 $39.66 $39.33 281,479
2019-07-02 $39.73 $40.17 $39.73 $39.94 $39.61 407,078
2019-07-01 $39.32 $39.93 $39.21 $39.70 $39.37 443,711
2019-06-28 $40.25 $40.25 $39.73 $39.83 $39.50 582,739
2019-06-27 $40.99 $40.99 $40.32 $40.32 $39.98 505,687
2019-06-26 $40.85 $41.12 $40.73 $41.09 $40.75 390,052
2019-06-25 $40.71 $41.04 $40.65 $41.02 $40.68 486,914
2019-06-24 $40.34 $40.95 $40.32 $40.95 $40.43 509,716
2019-06-21 $40.12 $40.52 $40.12 $40.45 $39.93 481,047
2019-06-20 $39.89 $40.30 $39.85 $40.07 $39.56 403,744
2019-06-19 $40.37 $40.54 $40.23 $40.28 $39.77 744,198
2019-06-18 $40.61 $40.65 $40.11 $40.41 $39.89 1,141,933
2019-06-17 $40.92 $41.02 $40.71 $40.86 $40.34 244,288
2019-06-14 $40.86 $41.16 $40.84 $41.16 $40.64 329,109
2019-06-13 $41.00 $41.12 $40.78 $40.79 $40.27 438,276
2019-06-12 $41.28 $41.42 $41.13 $41.24 $40.71 362,064
2019-06-11 $40.82 $41.44 $40.75 $41.26 $40.73 498,677
2019-06-10 $41.19 $41.19 $40.75 $41.11 $40.59 672,746
2019-06-07 $41.52 $41.60 $41.19 $41.37 $40.84 982,868
2019-06-06 $41.55 $42.06 $41.48 $41.66 $41.13 542,437
2019-06-05 $41.37 $41.96 $41.35 $41.54 $41.01 759,264
2019-06-04 $42.19 $42.27 $41.50 $41.53 $41.00 879,450
2019-06-03 $42.73 $42.94 $42.40 $42.65 $42.11 1,316,211
2019-05-31 $42.71 $42.94 $42.53 $42.77 $42.22 653,406
2019-05-30 $41.94 $42.43 $41.71 $42.20 $41.66 731,765
2019-05-29 $41.94 $42.34 $41.90 $42.05 $41.51 1,575,000
2019-05-28 $41.31 $41.70 $41.14 $41.70 $41.17 567,308
2019-05-24 $41.50 $41.64 $41.31 $41.39 $40.86 573,604
2019-05-23 $41.32 $41.97 $41.32 $41.73 $41.20 1,870,096
2019-05-22 $40.73 $41.04 $40.63 $40.90 $40.38 574,442
2019-05-21 $40.88 $40.89 $40.50 $40.56 $40.04 410,976
2019-05-20 $41.08 $41.20 $40.83 $41.13 $40.61 796,063
2019-05-17 $40.58 $40.86 $40.20 $40.81 $40.29 514,287
2019-05-16 $40.39 $40.39 $39.94 $40.24 $39.73 682,711
2019-05-15 $40.95 $41.00 $40.40 $40.51 $39.99 667,928
2019-05-14 $41.05 $41.12 $40.45 $40.63 $40.11 866,610
2019-05-13 $40.62 $41.25 $40.53 $41.15 $40.63 1,593,524
2019-05-10 $40.13 $40.61 $39.81 $39.88 $39.37 856,669
2019-05-09 $40.15 $40.58 $39.86 $39.96 $39.45 1,048,050
2019-05-08 $39.70 $39.84 $39.48 $39.82 $39.31 852,230
2019-05-07 $39.20 $39.92 $39.05 $39.63 $39.12 1,029,277
2019-05-06 $39.44 $39.49 $38.75 $38.85 $38.35 472,672
2019-05-03 $39.46 $39.47 $38.87 $38.87 $38.37 917,291
2019-05-02 $39.87 $40.09 $39.49 $39.65 $39.14 535,042
2019-05-01 $39.36 $39.84 $39.34 $39.84 $39.33 827,251
2019-04-30 $39.23 $39.75 $39.23 $39.45 $38.95 562,512
2019-04-29 $39.33 $39.39 $39.12 $39.23 $38.73 493,290
2019-04-26 $39.78 $39.90 $39.39 $39.42 $38.92 489,463
2019-04-25 $39.65 $40.12 $39.64 $39.80 $39.29 689,729
2019-04-24 $39.57 $39.64 $39.33 $39.47 $38.97 263,483
2019-04-23 $40.15 $40.16 $39.48 $39.57 $39.07 620,056
2019-04-22 $40.16 $40.36 $40.05 $40.20 $39.69 320,527
2019-04-18 $39.98 $40.33 $39.93 $40.07 $39.56 570,317
2019-04-17 $39.45 $40.17 $39.45 $39.99 $39.48 488,153
2019-04-16 $39.54 $39.73 $39.50 $39.58 $39.08 319,507
2019-04-15 $39.49 $39.84 $39.45 $39.70 $39.19 276,946
2019-04-12 $39.43 $39.68 $39.43 $39.53 $39.03 488,197
2019-04-11 $39.58 $39.76 $39.55 $39.68 $39.17 361,753
2019-04-10 $40.11 $40.13 $39.62 $39.62 $39.11 544,824
2019-04-09 $39.86 $40.24 $39.81 $40.18 $39.67 415,704
2019-04-08 $39.75 $39.94 $39.65 $39.69 $39.18 484,430
2019-04-05 $39.90 $39.91 $39.59 $39.61 $39.11 741,888
2019-04-04 $40.12 $40.26 $39.96 $39.99 $39.48 544,961
2019-04-03 $40.03 $40.27 $39.92 $40.16 $39.65 595,490
2019-04-02 $40.22 $40.58 $40.22 $40.38 $39.87 447,155
2019-04-01 $40.36 $40.53 $40.22 $40.25 $39.74 878,688
2019-03-29 $40.53 $40.96 $40.47 $40.70 $40.18 1,367,131
2019-03-28 $41.08 $41.27 $40.74 $40.81 $40.29 674,290
2019-03-27 $41.08 $41.66 $40.94 $41.21 $40.68 1,136,413
2019-03-26 $41.12 $41.31 $40.76 $41.02 $40.50 641,226
2019-03-25 $41.67 $41.97 $41.17 $41.47 $40.94 1,212,071
2019-03-22 $40.45 $41.64 $40.36 $41.62 $41.09 1,679,768
2019-03-21 $40.84 $40.84 $39.96 $40.16 $39.65 857,679
2019-03-20 $40.40 $40.90 $40.13 $40.69 $40.17 594,069
2019-03-19 $40.04 $40.55 $40.04 $40.44 $39.82 666,180
2019-03-18 $40.42 $40.56 $40.07 $40.23 $39.61 456,674
2019-03-15 $40.54 $40.60 $40.21 $40.49 $39.87 516,800
2019-03-14 $40.45 $40.63 $40.42 $40.61 $39.99 556,049
2019-03-13 $40.44 $40.48 $40.23 $40.44 $39.82 405,172
2019-03-12 $40.55 $40.73 $40.43 $40.59 $39.97 549,122
2019-03-11 $41.20 $41.24 $40.60 $40.60 $39.98 682,697
2019-03-08 $41.56 $41.61 $41.29 $41.32 $40.69 883,562
2019-03-07 $40.96 $41.38 $40.92 $41.31 $40.68 1,122,769
2019-03-06 $40.16 $40.97 $40.16 $40.95 $40.32 797,326
2019-03-05 $39.95 $40.18 $39.93 $40.15 $39.53 477,052
2019-03-04 $39.52 $40.25 $39.47 $39.97 $39.36 617,776
2019-03-01 $39.66 $39.97 $39.57 $39.59 $38.98 361,378
2019-02-28 $39.87 $40.06 $39.79 $39.95 $39.34 318,607
2019-02-27 $40.04 $40.11 $39.78 $39.83 $39.22 585,566
2019-02-26 $39.65 $39.91 $39.60 $39.88 $39.27 452,184
2019-02-25 $39.36 $39.61 $39.26 $39.59 $38.98 640,223
2019-02-22 $39.81 $39.84 $39.58 $39.59 $38.98 606,434
2019-02-21 $39.84 $40.12 $39.80 $39.94 $39.33 549,359
2019-02-20 $39.96 $39.98 $39.73 $39.79 $39.18 500,893
2019-02-19 $40.24 $40.24 $39.85 $39.97 $39.36 287,441
2019-02-15 $40.44 $40.58 $40.07 $40.07 $39.46 786,943
2019-02-14 $41.01 $41.06 $40.54 $40.69 $40.07 471,943
2019-02-13 $40.80 $40.97 $40.70 $40.79 $40.16 475,017
2019-02-12 $41.18 $41.21 $40.85 $40.89 $40.26 516,143
2019-02-11 $41.63 $41.81 $41.41 $41.43 $40.80 223,478
2019-02-08 $42.00 $42.13 $41.75 $41.75 $41.11 437,385
2019-02-07 $41.75 $42.15 $41.53 $41.80 $41.16 683,484
2019-02-06 $41.41 $41.66 $41.33 $41.46 $40.82 335,442
2019-02-05 $41.40 $41.62 $41.26 $41.38 $40.75 478,651
2019-02-04 $41.85 $42.00 $41.41 $41.41 $40.78 541,596
2019-02-01 $41.89 $42.08 $41.78 $41.89 $41.25 343,073
2019-01-31 $42.35 $42.38 $41.89 $41.96 $41.32 466,213
2019-01-30 $42.53 $42.92 $42.15 $42.30 $41.65 532,708
2019-01-29 $42.63 $42.85 $42.59 $42.75 $42.09 249,537
2019-01-28 $42.81 $42.99 $42.56 $42.67 $42.02 647,812
2019-01-25 $42.64 $42.69 $42.35 $42.43 $41.78 540,231
2019-01-24 $43.29 $43.30 $42.89 $42.96 $42.30 513,515
2019-01-23 $43.00 $43.57 $42.77 $43.24 $42.58 817,551
2019-01-22 $42.68 $43.37 $42.61 $43.13 $42.47 1,150,167
2019-01-18 $42.65 $42.81 $42.26 $42.41 $41.76 724,902
2019-01-17 $43.43 $43.43 $42.72 $42.85 $42.19 396,979
2019-01-16 $43.50 $43.50 $43.02 $43.25 $42.59 442,908
2019-01-15 $43.84 $43.97 $43.50 $43.52 $42.85 317,663
2019-01-14 $43.77 $43.96 $43.57 $43.92 $43.25 434,887
2019-01-11 $43.66 $43.79 $43.41 $43.49 $42.82 537,117
2019-01-10 $44.00 $44.18 $43.48 $43.50 $42.83 621,293
2019-01-09 $43.90 $44.11 $43.56 $43.71 $43.04 586,172
2019-01-08 $44.33 $44.81 $44.06 $44.07 $43.39 951,964
2019-01-07 $45.51 $45.70 $44.49 $44.73 $44.04 865,497
2019-01-04 $46.70 $46.78 $45.42 $45.57 $44.87 1,346,807
2019-01-03 $46.74 $47.50 $46.49 $47.34 $46.61 1,393,175
2019-01-02 $47.34 $47.54 $46.29 $46.47 $45.76 1,163,974
2018-12-31 $46.76 $47.45 $46.68 $46.70 $45.98 947,286
2018-12-28 $47.22 $47.54 $46.34 $47.09 $46.37 1,685,036
2018-12-27 $47.99 $48.86 $47.24 $47.24 $46.52 1,311,873
2018-12-26 $49.66 $49.82 $47.33 $47.38 $46.65 2,030,431
2018-12-24 $49.29 $49.93 $48.95 $49.87 $48.97 1,453,841
2018-12-21 $47.45 $49.12 $47.33 $49.01 $48.13 1,854,909
2018-12-20 $47.08 $48.28 $46.82 $47.75 $46.89 3,605,343
2018-12-19 $46.00 $47.18 $45.43 $46.92 $46.08 1,519,877
2018-12-18 $45.53 $46.17 $45.21 $45.98 $45.15 958,832
2018-12-17 $45.07 $46.20 $44.70 $45.93 $45.10 1,458,349
2018-12-14 $44.57 $45.08 $44.12 $44.92 $44.11 635,370
2018-12-13 $43.52 $44.32 $43.38 $44.25 $43.45 978,902
2018-12-12 $43.62 $43.65 $43.04 $43.65 $42.86 858,089
2018-12-11 $43.39 $44.37 $43.22 $44.07 $43.28 960,227
2018-12-10 $43.78 $44.65 $43.66 $44.00 $43.21 1,326,356
2018-12-07 $42.96 $44.08 $42.63 $43.86 $43.07 1,543,128
2018-12-06 $43.41 $44.02 $42.95 $42.95 $42.18 1,956,479
2018-12-04 $41.13 $42.92 $41.06 $42.83 $42.06 1,224,643
2018-12-03 $40.97 $41.62 $40.97 $41.07 $40.33 646,516
2018-11-30 $41.80 $41.88 $41.40 $41.47 $40.72 567,869
2018-11-29 $41.72 $42.02 $41.43 $41.69 $40.94 573,359
2018-11-28 $42.45 $42.85 $41.52 $41.53 $40.78 734,716
2018-11-27 $42.43 $42.68 $42.28 $42.60 $41.83 311,135
2018-11-26 $42.36 $42.56 $42.08 $42.26 $41.50 497,746
2018-11-23 $43.08 $43.10 $42.40 $42.76 $41.99 203,096
2018-11-21 $43.13 $43.19 $42.37 $42.76 $41.99 454,667
2018-11-20 $42.97 $43.46 $42.66 $43.31 $42.53 994,318
2018-11-19 $41.73 $42.65 $41.67 $42.51 $41.75 695,350
2018-11-16 $42.03 $42.18 $41.58 $41.69 $40.94 841,219
2018-11-15 $42.63 $42.73 $41.71 $41.74 $40.99 1,047,108
2018-11-14 $41.71 $42.62 $41.52 $42.37 $41.61 1,043,839
2018-11-13 $41.78 $42.12 $41.36 $42.06 $41.30 1,176,332
2018-11-12 $41.10 $41.97 $41.08 $41.92 $41.17 773,536
2018-11-09 $40.64 $41.38 $40.61 $41.10 $40.36 579,042
2018-11-08 $40.41 $40.51 $40.12 $40.36 $39.63 367,337
2018-11-07 $40.77 $40.91 $40.24 $40.24 $39.52 572,658
2018-11-06 $41.21 $41.24 $40.83 $40.95 $40.21 350,866
2018-11-05 $41.11 $41.55 $40.95 $41.15 $40.41 411,606
2018-11-02 $41.04 $41.53 $40.88 $41.13 $40.39 954,794
2018-11-01 $41.96 $41.99 $41.17 $41.24 $40.50 788,042
2018-10-31 $41.86 $42.19 $41.70 $42.15 $41.39 827,361
2018-10-30 $43.15 $43.21 $42.25 $42.29 $41.53 1,325,221
2018-10-29 $42.47 $43.66 $42.04 $43.17 $42.39 1,523,034
2018-10-26 $42.94 $43.73 $42.41 $42.97 $42.20 1,731,906
2018-10-25 $43.27 $43.27 $42.27 $42.52 $41.76 834,519
2018-10-24 $41.92 $43.43 $41.76 $43.43 $42.65 1,397,795
2018-10-23 $42.02 $42.58 $41.52 $41.82 $41.07 1,051,886
2018-10-22 $41.19 $41.60 $41.08 $41.47 $40.72 1,059,724
2018-10-19 $40.81 $41.52 $40.59 $41.37 $40.63 669,124
2018-10-18 $40.29 $41.09 $40.27 $40.92 $40.18 616,496
2018-10-17 $40.12 $40.69 $40.11 $40.14 $39.42 715,096
2018-10-16 $40.86 $41.21 $39.94 $40.00 $39.28 956,450
2018-10-15 $41.37 $41.62 $40.89 $41.15 $40.41 995,448
2018-10-12 $40.79 $41.78 $40.75 $41.29 $40.55 1,312,599
2018-10-11 $40.78 $41.34 $40.36 $41.34 $40.60 2,808,151
2018-10-10 $39.54 $40.59 $39.47 $40.52 $39.79 1,498,049
2018-10-09 $39.29 $39.46 $39.04 $39.42 $38.71 443,475
2018-10-08 $39.30 $39.56 $39.13 $39.26 $38.55 739,210
2018-10-05 $38.79 $39.51 $38.71 $39.17 $38.47 902,260
2018-10-04 $38.40 $38.93 $38.36 $38.80 $38.10 1,001,834
2018-10-03 $38.46 $38.61 $38.10 $38.26 $37.57 698,669
2018-10-02 $38.20 $38.68 $38.15 $38.61 $37.92 375,835
2018-10-01 $37.54 $38.30 $37.54 $38.23 $37.54 466,319
2018-09-28 $37.94 $37.94 $37.60 $37.71 $37.03 455,228
2018-09-27 $37.76 $37.85 $37.66 $37.84 $37.16 477,305
2018-09-26 $37.40 $37.85 $37.37 $37.81 $37.13 395,156
2018-09-25 $37.57 $37.61 $37.49 $37.60 $36.79 257,970
2018-09-24 $37.55 $37.86 $37.49 $37.67 $36.86 524,482
2018-09-21 $37.28 $37.54 $37.20 $37.52 $36.71 306,149
2018-09-20 $37.51 $37.63 $37.31 $37.33 $36.52 258,186
2018-09-19 $37.50 $37.78 $37.37 $37.66 $36.85 317,978
2018-09-18 $37.66 $37.66 $37.43 $37.54 $36.73 245,306
2018-09-17 $37.28 $37.72 $37.21 $37.70 $36.89 385,263
2018-09-14 $37.42 $37.49 $37.16 $37.28 $36.47 305,903
2018-09-13 $37.30 $37.51 $37.24 $37.45 $36.64 228,386
2018-09-12 $37.38 $37.70 $37.35 $37.44 $36.63 376,007
2018-09-11 $37.45 $37.56 $37.22 $37.35 $36.54 218,910
2018-09-10 $37.32 $37.47 $37.22 $37.38 $36.57 239,902
2018-09-07 $37.52 $37.62 $37.25 $37.46 $36.65 325,305
2018-09-06 $37.11 $37.46 $37.03 $37.44 $36.63 412,833
2018-09-05 $37.05 $37.46 $37.05 $37.16 $36.36 504,220
2018-09-04 $36.96 $37.30 $36.88 $37.04 $36.24 450,748
2018-08-31 $37.13 $37.13 $36.82 $36.87 $36.07 294,011
2018-08-30 $37.09 $37.14 $36.85 $37.03 $36.23 502,195
2018-08-29 $37.07 $37.22 $36.94 $36.99 $36.19 390,638
2018-08-28 $37.05 $37.28 $37.03 $37.12 $36.32 339,753
2018-08-27 $37.07 $37.17 $36.90 $37.12 $36.32 658,891
2018-08-24 $37.25 $37.30 $37.14 $37.21 $36.41 204,761
2018-08-23 $37.29 $37.48 $37.20 $37.37 $36.56 324,139
2018-08-22 $37.37 $37.42 $37.21 $37.25 $36.44 434,828
2018-08-21 $37.68 $37.70 $37.22 $37.33 $36.52 536,518
2018-08-20 $37.75 $37.98 $37.70 $37.78 $36.96 427,895
2018-08-17 $38.12 $38.20 $37.85 $37.89 $37.07 407,496
2018-08-16 $38.21 $38.25 $37.92 $38.05 $37.23 289,485
2018-08-15 $38.03 $38.59 $38.01 $38.39 $37.56 994,914
2018-08-14 $38.23 $38.23 $37.83 $37.90 $37.08 254,145
2018-08-13 $38.04 $38.43 $37.95 $38.29 $37.46 436,581
2018-08-10 $38.17 $38.18 $37.82 $38.06 $37.24 276,222
2018-08-09 $38.05 $38.05 $37.80 $37.95 $37.13 159,026
2018-08-08 $38.02 $38.28 $37.96 $38.05 $37.23 274,019
2018-08-07 $37.96 $38.03 $37.85 $38.01 $37.19 259,754
2018-08-06 $38.31 $38.41 $38.06 $38.09 $37.27 221,633
2018-08-03 $38.11 $38.47 $38.03 $38.34 $37.51 461,524
2018-08-02 $38.60 $38.64 $38.12 $38.16 $37.34 633,667
2018-08-01 $38.41 $38.68 $38.33 $38.43 $37.60 512,317
2018-07-31 $38.73 $38.76 $38.25 $38.39 $37.56 522,090
2018-07-30 $38.59 $38.83 $38.40 $38.81 $37.97 752,348
2018-07-27 $37.83 $38.65 $37.79 $38.57 $37.74 561,090
2018-07-26 $38.00 $38.04 $37.64 $37.86 $37.04 621,579
2018-07-25 $38.19 $38.35 $38.05 $38.08 $37.26 430,295
2018-07-24 $37.60 $38.33 $37.55 $38.21 $37.38 407,734
2018-07-23 $37.84 $37.97 $37.69 $37.77 $36.95 204,365
2018-07-20 $37.72 $37.84 $37.65 $37.82 $37.00 207,373
2018-07-19 $37.99 $38.08 $37.65 $37.67 $36.86 407,702
2018-07-18 $38.07 $38.22 $37.91 $37.93 $37.11 179,673
2018-07-17 $38.18 $38.23 $37.93 $38.01 $37.19 287,909
2018-07-16 $37.97 $38.37 $37.92 $38.20 $37.37 249,939
2018-07-13 $37.92 $38.03 $37.75 $38.00 $37.18 198,553
2018-07-12 $37.86 $38.22 $37.86 $37.93 $37.11 330,363
2018-07-11 $38.01 $38.11 $37.77 $38.08 $37.26 251,042
2018-07-10 $37.59 $37.98 $37.50 $37.80 $36.98 240,965
2018-07-09 $37.65 $37.81 $37.61 $37.63 $36.82 161,611
2018-07-06 $38.14 $38.23 $37.80 $37.86 $37.04 193,292
2018-07-05 $38.40 $38.61 $38.15 $38.15 $37.33 270,035
2018-07-03 $38.67 $38.67 $38.42 $38.63 $37.80 163,407
2018-07-02 $39.31 $39.31 $38.73 $38.73 $37.89 276,424
2018-06-29 $38.86 $39.03 $38.71 $39.02 $38.18 221,852
2018-06-28 $39.13 $39.36 $38.91 $38.98 $38.14 350,378
2018-06-27 $38.45 $39.09 $38.37 $39.09 $38.25 271,694
2018-06-26 $38.67 $38.75 $38.34 $38.45 $37.62 207,644
2018-06-25 $38.23 $38.89 $38.18 $38.70 $37.86 396,852
2018-06-22 $37.79 $38.18 $37.79 $38.09 $37.27 310,155
2018-06-21 $37.57 $38.07 $37.57 $37.96 $37.14 288,469
2018-06-20 $37.70 $37.80 $37.53 $37.57 $36.76 431,105
2018-06-19 $38.25 $38.44 $37.96 $37.97 $37.06 313,960
2018-06-18 $38.56 $38.56 $37.99 $37.99 $37.07 327,654
2018-06-15 $38.31 $38.45 $38.15 $38.19 $37.27 350,832
2018-06-14 $38.24 $38.40 $38.16 $38.16 $37.24 364,789
2018-06-13 $38.17 $38.42 $38.15 $38.37 $37.45 543,284
2018-06-12 $38.36 $38.39 $38.13 $38.24 $37.32 213,330
2018-06-11 $38.40 $38.49 $38.32 $38.40 $37.48 233,079
2018-06-08 $38.56 $38.61 $38.42 $38.44 $37.51 138,994
2018-06-07 $38.32 $38.72 $38.28 $38.57 $37.64 123,963
2018-06-06 $38.65 $38.65 $38.36 $38.37 $37.45 178,320
2018-06-05 $38.89 $38.94 $38.61 $38.62 $37.69 140,064
2018-06-04 $38.92 $39.18 $38.85 $38.85 $37.91 245,906
2018-06-01 $39.11 $39.18 $38.93 $39.05 $38.11 194,585
2018-05-31 $39.00 $39.41 $38.94 $39.34 $38.39 354,099
2018-05-30 $39.43 $39.43 $38.93 $39.02 $38.08 437,200
2018-05-29 $39.76 $39.95 $39.45 $39.61 $38.66 286,988
2018-05-25 $39.52 $39.62 $39.46 $39.54 $38.59 160,226
2018-05-24 $39.59 $39.82 $39.41 $39.49 $38.54 368,004
2018-05-23 $39.65 $39.69 $39.44 $39.49 $38.54 296,294
2018-05-22 $39.16 $39.57 $39.16 $39.55 $38.60 231,396
2018-05-21 $39.39 $39.39 $39.19 $39.26 $38.31 185,911
2018-05-18 $39.51 $39.59 $39.41 $39.52 $38.57 109,192
2018-05-17 $39.76 $39.77 $39.48 $39.57 $38.62 145,191
2018-05-16 $40.12 $40.12 $39.64 $39.75 $38.79 372,424
2018-05-15 $40.32 $40.41 $40.10 $40.17 $39.20 176,671
2018-05-14 $39.97 $40.21 $39.82 $40.18 $39.21 194,459
2018-05-11 $40.08 $40.20 $39.94 $40.01 $39.05 187,902
2018-05-10 $40.21 $40.26 $39.92 $40.10 $39.13 290,084
2018-05-09 $40.44 $40.60 $40.19 $40.27 $39.30 374,248
2018-05-08 $40.75 $40.76 $40.52 $40.52 $39.54 181,423
2018-05-07 $40.90 $40.96 $40.52 $40.72 $39.74 198,943
2018-05-04 $41.71 $41.82 $40.85 $41.11 $40.12 250,334
2018-05-03 $41.51 $41.98 $41.40 $41.56 $40.56 169,374
2018-05-02 $41.57 $41.57 $41.05 $41.35 $40.35 169,230
2018-05-01 $41.79 $42.12 $41.43 $41.51 $40.51 227,536
2018-04-30 $41.21 $41.68 $41.08 $41.68 $40.68 254,551
2018-04-27 $41.27 $41.55 $41.15 $41.30 $40.31 222,848
2018-04-26 $41.38 $41.49 $41.13 $41.24 $40.25 231,534
2018-04-25 $41.46 $41.75 $41.29 $41.46 $40.46 274,608
2018-04-24 $41.02 $41.69 $40.80 $41.38 $40.38 246,336
2018-04-23 $41.03 $41.33 $40.89 $41.16 $40.17 250,426
2018-04-20 $40.95 $41.18 $40.78 $41.06 $40.07 244,334
2018-04-19 $40.64 $40.98 $40.56 $40.84 $39.86 167,398
2018-04-18 $40.57 $40.65 $40.35 $40.57 $39.59 164,286
2018-04-17 $40.89 $40.97 $40.57 $40.67 $39.69 243,105
2018-04-16 $41.26 $41.45 $41.01 $41.14 $40.15 168,321
2018-04-13 $41.09 $41.61 $41.09 $41.47 $40.47 181,177
2018-04-12 $41.35 $41.49 $41.12 $41.31 $40.31 171,572
2018-04-11 $41.83 $41.83 $41.42 $41.55 $40.55 185,335
2018-04-10 $41.98 $42.12 $41.50 $41.64 $40.64 224,333
2018-04-09 $42.20 $42.47 $41.88 $42.43 $41.41 178,112
2018-04-06 $41.95 $42.81 $41.67 $42.45 $41.43 367,229
2018-04-05 $41.77 $41.96 $41.61 $41.66 $40.66 562,933
2018-04-04 $43.04 $43.10 $41.88 $42.02 $41.01 298,769
2018-04-03 $42.86 $43.08 $42.47 $42.52 $41.50 263,832
2018-04-02 $42.19 $43.40 $42.06 $43.07 $42.03 504,198
2018-03-29 $42.31 $42.41 $41.77 $42.11 $41.10 338,612
2018-03-28 $42.39 $42.79 $42.25 $42.55 $41.53 375,253
2018-03-27 $41.60 $42.69 $41.60 $42.49 $41.47 277,326
2018-03-26 $42.05 $42.52 $41.70 $41.70 $40.70 347,812
2018-03-23 $41.65 $42.65 $41.59 $42.63 $41.60 473,765
2018-03-22 $41.13 $41.72 $40.90 $41.72 $40.72 264,905
2018-03-21 $41.06 $41.08 $40.57 $40.86 $39.88 136,616
2018-03-20 $41.00 $41.23 $40.92 $41.09 $40.06 140,861
2018-03-19 $40.88 $41.56 $40.88 $41.08 $40.05 196,135
2018-03-16 $40.95 $40.97 $40.59 $40.73 $39.71 175,469
2018-03-15 $40.63 $41.07 $40.61 $40.91 $39.88 241,686
2018-03-14 $40.30 $40.80 $40.30 $40.71 $39.69 355,992
2018-03-13 $40.15 $40.61 $40.08 $40.52 $39.50 252,412
2018-03-12 $40.37 $40.51 $40.24 $40.36 $39.35 228,045
2018-03-09 $40.85 $40.94 $40.40 $40.42 $39.41 349,159
2018-03-08 $40.94 $41.29 $40.81 $41.09 $40.06 213,147
2018-03-07 $41.58 $41.63 $40.94 $41.01 $39.98 244,939
2018-03-06 $41.61 $41.99 $41.35 $41.36 $40.32 270,794
2018-03-05 $42.26 $42.40 $41.64 $41.79 $40.74 446,116
2018-03-02 $43.22 $43.28 $42.06 $42.14 $41.08 827,377
2018-03-01 $42.81 $43.29 $42.40 $42.83 $41.76 1,012,489
2018-02-28 $41.95 $42.74 $41.84 $42.72 $41.65 518,982
2018-02-27 $41.44 $42.08 $41.24 $42.08 $41.02 388,820
2018-02-26 $41.62 $41.87 $41.40 $41.49 $40.45 378,355
2018-02-23 $42.06 $42.26 $41.75 $41.75 $40.70 206,991
2018-02-22 $42.07 $42.33 $41.75 $42.33 $41.27 452,549
2018-02-21 $42.20 $42.23 $41.53 $42.22 $41.16 417,919
2018-02-20 $42.16 $42.36 $41.81 $42.25 $41.19 289,648
2018-02-16 $42.15 $42.15 $41.66 $41.91 $40.86 514,026
2018-02-15 $42.23 $42.69 $42.05 $42.10 $41.04 890,126
2018-02-14 $43.61 $43.67 $42.42 $42.50 $41.43 746,559
2018-02-13 $43.63 $43.71 $43.22 $43.30 $42.21 220,226
2018-02-12 $43.75 $44.18 $43.17 $43.37 $42.28 1,029,391
2018-02-09 $43.83 $45.09 $43.46 $43.77 $42.67 1,139,513
2018-02-08 $42.91 $44.22 $42.90 $44.22 $43.11 872,433
2018-02-07 $43.05 $43.28 $42.67 $42.98 $41.90 726,243
2018-02-06 $44.22 $44.53 $42.78 $42.96 $41.88 1,482,536
2018-02-05 $42.24 $43.51 $41.92 $43.48 $42.39 986,760
2018-02-02 $41.28 $41.97 $41.28 $41.91 $40.86 494,109
2018-02-01 $41.41 $41.46 $41.01 $41.08 $40.05 311,078
2018-01-31 $40.84 $41.35 $40.70 $41.24 $40.21 397,577
2018-01-30 $40.93 $41.12 $40.77 $41.00 $39.97 505,729
2018-01-29 $40.55 $40.65 $40.36 $40.64 $39.62 314,933
2018-01-26 $40.42 $40.60 $40.38 $40.41 $39.40 254,769
2018-01-25 $40.38 $40.74 $40.32 $40.56 $39.54 432,366
2018-01-24 $40.19 $40.69 $40.13 $40.54 $39.52 370,765
2018-01-23 $40.49 $40.61 $40.22 $40.32 $39.31 294,348
2018-01-22 $40.71 $40.72 $40.44 $40.45 $39.44 298,931
2018-01-19 $41.16 $41.16 $40.62 $40.64 $39.62 355,348
2018-01-18 $41.01 $41.21 $40.94 $41.19 $40.16 615,013
2018-01-17 $41.12 $41.24 $40.82 $40.89 $39.86 362,603
2018-01-16 $40.60 $41.37 $40.45 $41.30 $40.26 539,904
2018-01-12 $40.86 $40.94 $40.59 $40.80 $39.78 506,725
2018-01-11 $41.58 $41.60 $40.90 $40.95 $39.92 315,521
2018-01-10 $41.75 $41.89 $41.57 $41.66 $40.62 230,321
2018-01-09 $41.52 $41.66 $41.46 $41.66 $40.62 197,124
2018-01-08 $41.69 $42.00 $41.54 $41.59 $40.55 289,913
2018-01-05 $41.65 $41.87 $41.63 $41.63 $40.59 171,542
2018-01-04 $41.62 $41.85 $41.57 $41.76 $40.71 427,430
2018-01-03 $41.87 $41.98 $41.75 $41.83 $40.78 250,858
2018-01-02 $42.09 $42.26 $41.86 $41.86 $40.81 301,703
2017-12-29 $41.81 $42.29 $41.80 $42.27 $41.21 414,373
2017-12-28 $42.04 $42.12 $41.94 $41.96 $40.91 378,124
2017-12-27 $42.05 $42.18 $41.87 $42.08 $41.02 140,572
2017-12-26 $42.09 $42.15 $42.02 $42.03 $40.98 241,960
2017-12-22 $42.04 $42.19 $42.04 $42.11 $41.03 231,924
2017-12-21 $42.07 $42.12 $41.89 $42.03 $40.95 185,871
2017-12-20 $42.09 $42.31 $42.06 $42.19 $41.10 250,782
2017-12-19 $41.88 $42.35 $41.84 $42.28 $41.19 315,159
2017-12-18 $42.12 $42.16 $41.84 $41.93 $40.85 368,594
2017-12-15 $42.85 $42.97 $42.24 $42.49 $41.40 810,386
2017-12-14 $42.64 $43.27 $42.56 $43.15 $42.04 519,023
2017-12-13 $42.92 $42.92 $42.40 $42.64 $41.54 372,847
2017-12-12 $42.71 $42.93 $42.63 $42.90 $41.80 177,629
2017-12-11 $42.71 $42.88 $42.58 $42.78 $41.68 185,784
2017-12-08 $42.61 $42.78 $42.54 $42.76 $41.66 208,261
2017-12-07 $43.08 $43.13 $42.63 $42.78 $41.68 274,505
2017-12-06 $42.95 $43.17 $42.83 $43.11 $42.00 378,442
2017-12-05 $42.33 $42.90 $42.33 $42.90 $41.80 454,268
2017-12-04 $41.80 $42.50 $41.66 $42.47 $41.38 392,548
2017-12-01 $42.14 $43.46 $42.11 $42.35 $41.26 496,788
2017-11-30 $41.99 $42.23 $41.89 $42.16 $41.08 593,034
2017-11-29 $42.21 $42.29 $41.99 $42.18 $41.10 392,656
2017-11-28 $42.87 $42.97 $42.32 $42.33 $41.24 435,714
2017-11-27 $42.80 $43.04 $42.71 $43.02 $41.91 240,559
2017-11-24 $42.80 $42.95 $42.78 $42.88 $41.78 96,975
2017-11-22 $42.80 $42.92 $42.67 $42.92 $41.82 186,611
2017-11-21 $43.10 $43.14 $42.80 $42.84 $41.74 258,419
2017-11-20 $43.54 $43.65 $43.28 $43.28 $42.17 236,338
2017-11-17 $43.97 $43.99 $43.45 $43.62 $42.50 234,622
2017-11-16 $44.27 $44.28 $43.63 $43.79 $42.66 495,454
2017-11-15 $44.57 $44.81 $44.29 $44.46 $43.32 301,187
2017-11-14 $44.35 $44.47 $44.22 $44.31 $43.17 569,881
2017-11-13 $44.40 $44.50 $44.11 $44.17 $43.03 229,452
2017-11-10 $44.17 $44.24 $44.03 $44.17 $43.03 260,065
2017-11-09 $44.26 $44.56 $43.95 $44.16 $43.02 447,616
2017-11-08 $44.14 $44.39 $43.92 $43.98 $42.85 261,541
2017-11-07 $43.50 $44.18 $43.50 $44.02 $42.89 387,924
2017-11-06 $43.55 $43.64 $43.37 $43.52 $42.40 196,427
2017-11-03 $43.59 $43.74 $43.49 $43.58 $42.46 461,974
2017-11-02 $43.71 $43.82 $43.40 $43.56 $42.44 274,378
2017-11-01 $43.01 $43.91 $43.01 $43.64 $42.52 417,504
2017-10-31 $43.54 $43.57 $43.23 $43.39 $42.27 305,987
2017-10-30 $43.42 $43.93 $43.35 $43.72 $42.60 475,503
2017-10-27 $43.52 $43.66 $43.21 $43.26 $42.15 281,702
2017-10-26 $43.50 $43.61 $43.39 $43.54 $42.42 209,552
2017-10-25 $43.52 $43.99 $43.49 $43.65 $42.53 314,386
2017-10-24 $43.39 $43.46 $43.24 $43.44 $42.32 201,651
2017-10-23 $43.13 $43.55 $43.13 $43.50 $42.38 191,963
2017-10-20 $43.08 $43.21 $43.08 $43.18 $42.07 168,608
2017-10-19 $43.57 $43.70 $43.37 $43.37 $42.25 234,550
2017-10-18 $43.35 $43.44 $43.21 $43.33 $42.22 295,558
2017-10-17 $43.42 $43.61 $43.26 $43.56 $42.44 243,611
2017-10-16 $43.32 $43.46 $43.08 $43.41 $42.29 208,926
2017-10-13 $43.20 $43.39 $43.20 $43.37 $42.25 247,839
2017-10-12 $43.33 $43.45 $43.17 $43.29 $42.18 137,589
2017-10-11 $43.20 $43.31 $43.12 $43.23 $42.12 108,832
2017-10-10 $43.19 $43.34 $43.10 $43.23 $42.12 144,693
2017-10-09 $43.13 $43.40 $42.99 $43.35 $42.23 201,864
2017-10-06 $43.27 $43.28 $43.08 $43.18 $42.07 150,576
2017-10-05 $43.09 $43.20 $43.00 $43.11 $42.00 203,399
2017-10-04 $43.17 $43.34 $43.00 $43.22 $42.11 320,187
2017-10-03 $43.11 $43.35 $43.09 $43.09 $41.98 274,900
2017-10-02 $43.68 $43.73 $43.15 $43.15 $42.04 292,063
2017-09-29 $43.78 $43.82 $43.63 $43.69 $42.57 243,241
2017-09-28 $43.94 $44.11 $43.74 $43.81 $42.68 127,713
2017-09-27 $44.50 $44.62 $43.80 $43.91 $42.78 612,414
2017-09-26 $44.91 $44.93 $44.64 $44.78 $43.63 306,622
2017-09-25 $45.00 $45.19 $44.81 $44.95 $43.79 351,580
2017-09-22 $45.19 $45.22 $44.93 $44.99 $43.83 279,360
2017-09-21 $45.07 $45.26 $45.02 $45.18 $44.02 204,828
2017-09-20 $45.27 $45.32 $45.10 $45.14 $43.98 151,344
2017-09-19 $45.24 $45.37 $45.21 $45.30 $44.13 104,379
2017-09-18 $45.53 $45.53 $45.16 $45.29 $44.13 235,532
2017-09-15 $45.88 $45.88 $45.59 $45.62 $44.45 179,808
2017-09-14 $45.80 $45.90 $45.72 $45.77 $44.59 121,545
2017-09-13 $45.95 $45.95 $45.67 $45.73 $44.55 222,192
2017-09-12 $46.05 $46.10 $45.83 $45.88 $44.70 214,286
2017-09-11 $46.24 $46.30 $46.09 $46.17 $44.98 247,058
2017-09-08 $46.76 $46.84 $46.48 $46.65 $45.45 213,694
2017-09-07 $46.50 $46.82 $46.49 $46.70 $45.50 196,854
2017-09-06 $46.46 $46.68 $46.39 $46.55 $45.35 147,219
2017-09-05 $46.19 $46.84 $46.09 $46.66 $45.46 285,030
2017-09-01 $46.39 $46.47 $46.18 $46.24 $45.05 188,757
2017-08-31 $46.74 $46.80 $46.41 $46.45 $45.26 259,395
2017-08-30 $47.25 $47.31 $46.88 $46.95 $45.74 151,233
2017-08-29 $47.59 $47.65 $47.13 $47.22 $46.01 266,977
2017-08-28 $47.30 $47.48 $47.20 $47.24 $46.03 201,774
2017-08-25 $47.44 $47.59 $47.29 $47.45 $46.23 199,489
2017-08-24 $47.50 $47.74 $47.44 $47.56 $46.34 144,703
2017-08-23 $47.95 $47.99 $47.55 $47.70 $46.47 158,009
2017-08-22 $47.99 $48.03 $47.59 $47.65 $46.42 201,185
2017-08-21 $48.21 $48.41 $48.10 $48.14 $46.90 245,314
2017-08-18 $48.27 $48.40 $47.94 $48.11 $46.87 490,664
2017-08-17 $47.43 $48.13 $47.18 $48.13 $46.89 1,001,871
2017-08-16 $47.17 $47.33 $46.95 $47.26 $46.04 326,450
2017-08-15 $46.81 $47.28 $46.81 $47.27 $46.05 292,771
2017-08-14 $47.32 $47.32 $46.87 $46.93 $45.72 305,465
2017-08-11 $47.69 $47.83 $47.50 $47.60 $46.38 458,893
2017-08-10 $46.99 $47.68 $46.99 $47.68 $46.45 522,062
2017-08-09 $46.70 $46.97 $46.62 $46.83 $45.63 535,784
2017-08-08 $46.29 $46.51 $45.83 $46.44 $45.25 341,086
2017-08-07 $46.27 $46.50 $46.15 $46.28 $45.09 245,708
2017-08-04 $46.42 $46.57 $46.31 $46.36 $45.17 234,682
2017-08-03 $46.28 $46.68 $46.25 $46.59 $45.39 305,742
2017-08-02 $45.89 $46.49 $45.84 $46.33 $45.14 579,147
2017-08-01 $45.70 $46.09 $45.70 $45.86 $44.68 459,260
2017-07-31 $45.68 $46.08 $45.66 $45.94 $44.76 240,284
2017-07-28 $45.73 $45.92 $45.65 $45.79 $44.61 418,826
2017-07-27 $45.26 $45.89 $45.24 $45.63 $44.46 607,246
2017-07-26 $45.07 $45.40 $45.07 $45.39 $44.22 187,762
2017-07-25 $45.26 $45.36 $45.04 $45.12 $43.96 179,350
2017-07-24 $45.65 $45.75 $45.49 $45.53 $44.36 190,655
2017-07-21 $45.45 $45.66 $45.36 $45.60 $44.43 377,291
2017-07-20 $45.42 $45.49 $45.28 $45.39 $44.22 227,409
2017-07-19 $45.79 $45.79 $45.39 $45.42 $44.25 363,428
2017-07-18 $45.90 $46.06 $45.81 $45.86 $44.68 230,735
2017-07-17 $45.87 $46.00 $45.61 $45.73 $44.55 428,302
2017-07-14 $46.03 $46.03 $45.67 $45.86 $44.68 306,044
2017-07-13 $46.00 $46.28 $45.91 $45.93 $44.75 206,971
2017-07-12 $46.05 $46.06 $45.69 $45.94 $44.76 274,112
2017-07-11 $46.47 $46.73 $46.29 $46.31 $45.12 243,824
2017-07-10 $46.42 $46.60 $46.12 $46.44 $45.25 202,286
2017-07-07 $46.61 $46.68 $46.18 $46.22 $45.03 329,982
2017-07-06 $46.43 $46.79 $46.26 $46.68 $45.48 371,583
2017-07-05 $46.04 $46.36 $46.01 $46.11 $44.92 266,443
2017-07-03 $46.19 $46.19 $45.81 $45.92 $44.74 172,884
2017-06-30 $46.22 $46.36 $46.08 $46.28 $45.09 230,442
2017-06-29 $45.86 $46.72 $45.86 $46.25 $45.06 424,611
2017-06-28 $46.40 $46.48 $45.88 $45.95 $44.77 382,884
2017-06-27 $46.28 $46.70 $46.10 $46.67 $45.47 427,154
2017-06-26 $46.27 $46.56 $46.14 $46.27 $45.08 272,046
2017-06-23 $46.60 $46.78 $46.28 $46.34 $45.15 325,077
2017-06-22 $46.83 $46.96 $46.51 $46.63 $45.43 377,670
2017-06-21 $46.62 $46.89 $46.37 $46.83 $45.63 399,948
2017-06-20 $46.34 $46.73 $46.33 $46.68 $45.48 318,710
2017-06-19 $46.43 $46.46 $46.12 $46.25 $45.06 296,373
2017-06-16 $46.60 $46.87 $46.57 $46.59 $45.39 414,678
2017-06-15 $46.73 $46.73 $46.31 $46.46 $45.27 506,272
2017-06-14 $45.98 $46.48 $45.97 $46.23 $45.04 620,961
2017-06-13 $46.06 $46.16 $45.90 $45.96 $44.78 294,485
2017-06-12 $46.13 $46.34 $45.95 $46.21 $45.02 643,541
2017-06-09 $46.18 $46.41 $45.69 $46.14 $44.95 1,050,345
2017-06-08 $46.99 $47.04 $46.16 $46.37 $45.18 381,569
2017-06-07 $47.00 $47.15 $46.82 $46.98 $45.77 344,714
2017-06-06 $47.27 $47.36 $46.77 $47.04 $45.83 429,856
2017-06-05 $46.65 $47.00 $46.65 $47.00 $45.79 324,710
2017-06-02 $46.86 $46.97 $46.32 $46.69 $45.49 1,056,065
2017-06-01 $47.78 $47.96 $46.98 $47.02 $45.81 453,823
2017-05-31 $47.73 $48.51 $47.73 $47.91 $46.68 496,274
2017-05-30 $47.67 $47.95 $47.55 $47.87 $46.64 308,102
2017-05-26 $47.58 $47.77 $47.43 $47.52 $46.30 341,950
2017-05-25 $47.31 $47.62 $47.15 $47.49 $46.27 478,481
2017-05-24 $47.50 $47.75 $47.35 $47.52 $46.30 436,700
2017-05-23 $47.57 $47.91 $47.46 $47.55 $46.33 254,148
2017-05-22 $47.96 $47.98 $47.63 $47.71 $46.48 299,358
2017-05-19 $48.18 $48.18 $47.77 $48.07 $46.83 487,389
2017-05-18 $48.56 $48.66 $48.08 $48.28 $47.04 556,964
2017-05-17 $47.95 $48.49 $47.74 $48.42 $47.17 1,048,453
2017-05-16 $47.07 $47.51 $47.05 $47.17 $45.96 195,505
2017-05-15 $47.38 $47.38 $46.97 $47.20 $45.99 233,872
2017-05-12 $47.47 $47.67 $47.43 $47.53 $46.31 344,289
2017-05-11 $47.17 $47.73 $47.12 $47.31 $46.09 557,224
2017-05-10 $47.38 $47.42 $46.94 $46.99 $45.78 269,223
2017-05-09 $47.17 $47.45 $47.10 $47.29 $46.07 331,249
2017-05-08 $47.16 $47.45 $47.06 $47.25 $46.03 231,972
2017-05-05 $47.17 $47.54 $47.06 $47.08 $45.87 267,223
2017-05-04 $47.20 $47.68 $47.15 $47.37 $46.15 272,436
2017-05-03 $47.23 $47.48 $47.15 $47.27 $46.05 305,793
2017-05-02 $46.72 $47.14 $46.62 $47.01 $45.80 241,442
2017-05-01 $46.81 $47.10 $46.62 $46.79 $45.59 327,035
2017-04-28 $46.38 $47.02 $46.38 $47.01 $45.80 409,120
2017-04-27 $46.29 $46.56 $46.15 $46.42 $45.23 300,697
2017-04-26 $46.65 $46.65 $46.12 $46.36 $45.17 477,561
2017-04-25 $46.65 $46.69 $46.43 $46.65 $45.45 601,022
2017-04-24 $47.02 $47.23 $46.96 $47.10 $45.89 434,996
2017-04-21 $47.64 $47.85 $47.57 $47.71 $46.48 324,630
2017-04-20 $47.99 $48.06 $47.53 $47.55 $46.33 476,541
2017-04-19 $48.24 $48.27 $47.78 $48.19 $46.95 514,259
2017-04-18 $48.59 $48.76 $48.31 $48.35 $47.11 430,952
2017-04-17 $48.81 $48.94 $48.36 $48.36 $47.12 347,149
2017-04-13 $48.55 $48.96 $48.35 $48.96 $47.70 428,882
2017-04-12 $47.90 $48.50 $47.90 $48.46 $47.21 386,310
2017-04-11 $48.38 $48.45 $47.82 $47.82 $46.59 393,634
2017-04-10 $48.31 $48.42 $47.84 $48.19 $46.95 263,379
2017-04-07 $48.39 $48.57 $48.13 $48.30 $47.06 435,208
2017-04-06 $48.68 $48.90 $48.26 $48.29 $47.05 477,856
2017-04-05 $47.86 $48.81 $47.64 $48.72 $47.47 858,803
2017-04-04 $48.19 $48.36 $47.94 $48.20 $46.96 442,237
2017-04-03 $47.45 $48.27 $47.42 $48.14 $46.90 746,891
2017-03-31 $47.65 $47.80 $47.40 $47.59 $46.37 357,102
2017-03-30 $48.04 $48.05 $47.67 $47.72 $46.49 398,063
2017-03-29 $48.27 $48.39 $47.99 $48.05 $46.81 421,311
2017-03-28 $48.76 $48.81 $48.19 $48.23 $46.99 381,566
2017-03-27 $49.30 $49.45 $48.49 $48.61 $47.36 1,069,664
2017-03-24 $48.55 $48.92 $48.34 $48.72 $47.47 722,861
2017-03-23 $48.98 $49.13 $48.41 $48.74 $47.49 668,890
2017-03-22 $49.11 $49.46 $48.91 $49.03 $47.77 1,153,086
2017-03-21 $47.46 $49.04 $47.43 $49.02 $47.76 1,143,847
2017-03-20 $47.53 $47.83 $47.48 $47.72 $46.50 325,612
2017-03-17 $47.55 $47.86 $47.40 $47.48 $46.26 341,072
2017-03-16 $47.54 $47.78 $47.46 $47.64 $46.41 356,155
2017-03-15 $48.25 $48.36 $47.63 $47.75 $46.52 1,013,921
2017-03-14 $48.46 $48.85 $48.42 $48.49 $47.24 375,306
2017-03-13 $48.47 $48.47 $48.07 $48.26 $47.02 408,673
2017-03-10 $48.25 $48.75 $48.23 $48.36 $47.12 511,777
2017-03-09 $48.42 $48.72 $48.17 $48.59 $47.34 299,561
2017-03-08 $47.89 $48.41 $47.78 $48.38 $47.14 815,684
2017-03-07 $47.86 $48.13 $47.74 $48.09 $46.85 293,813
2017-03-06 $47.71 $48.00 $47.66 $47.73 $46.50 436,484
2017-03-03 $47.39 $47.67 $47.16 $47.45 $46.23 693,153
2017-03-02 $46.86 $47.43 $46.86 $47.37 $46.15 397,515
2017-03-01 $47.10 $47.15 $46.70 $46.82 $45.62 499,832
2017-02-28 $47.21 $47.76 $47.21 $47.73 $46.50 385,189
2017-02-27 $47.56 $47.62 $47.02 $47.03 $45.82 495,069
2017-02-24 $47.89 $47.93 $47.48 $47.49 $46.27 344,921
2017-02-23 $47.04 $47.79 $47.03 $47.45 $46.23 491,812
2017-02-22 $47.03 $47.27 $47.02 $47.16 $45.95 396,694
2017-02-21 $47.22 $47.22 $46.92 $46.95 $45.74 356,721
2017-02-17 $47.57 $47.60 $47.31 $47.31 $46.09 462,820
2017-02-16 $47.22 $47.62 $47.09 $47.30 $46.08 458,648
2017-02-15 $47.65 $47.68 $47.12 $47.16 $45.95 741,657
2017-02-14 $47.74 $47.85 $47.39 $47.45 $46.23 308,985
2017-02-13 $47.44 $47.68 $47.30 $47.61 $46.39 285,419
2017-02-10 $47.80 $47.98 $47.59 $47.73 $46.50 534,674
2017-02-09 $48.70 $48.70 $47.98 $48.11 $46.87 819,842
2017-02-08 $48.95 $49.17 $48.71 $48.79 $47.54 498,965
2017-02-07 $48.47 $48.86 $48.27 $48.70 $47.45 469,303
2017-02-06 $48.31 $48.61 $48.18 $48.49 $47.24 249,023
2017-02-03 $48.46 $48.62 $48.09 $48.15 $46.91 435,670
2017-02-02 $48.71 $48.98 $48.57 $48.88 $47.62 641,588
2017-02-01 $48.37 $48.90 $48.14 $48.74 $47.49 596,359
2017-01-31 $49.24 $49.35 $48.61 $48.76 $47.51 715,295
2017-01-30 $48.74 $49.43 $48.74 $49.03 $47.77 547,013
2017-01-27 $48.20 $48.57 $48.12 $48.41 $47.16 486,337
2017-01-26 $48.00 $48.31 $47.94 $48.22 $46.98 309,417
2017-01-25 $48.10 $48.13 $47.92 $48.02 $46.78 537,710
2017-01-24 $49.05 $49.12 $48.37 $48.52 $47.27 546,841
2017-01-23 $49.20 $49.52 $48.97 $49.25 $47.98 418,345
2017-01-20 $49.13 $49.26 $48.88 $49.05 $47.79 331,223
2017-01-19 $48.79 $49.49 $48.71 $49.31 $48.04 549,554
2017-01-18 $48.93 $49.22 $48.87 $48.88 $47.62 439,027
2017-01-17 $48.65 $49.14 $48.61 $49.10 $47.84 663,285
2017-01-13 $48.62 $48.62 $48.15 $48.40 $47.16 519,096
2017-01-12 $48.46 $49.35 $48.46 $48.77 $47.52 834,836
2017-01-11 $48.43 $48.70 $48.23 $48.39 $47.15 918,907
2017-01-10 $48.87 $48.90 $48.38 $48.45 $47.20 461,703
2017-01-09 $48.66 $49.03 $48.61 $48.95 $47.69 737,586
2017-01-06 $48.35 $48.62 $48.28 $48.61 $47.36 403,870
2017-01-05 $47.99 $48.67 $47.91 $48.45 $47.20 646,885
2017-01-04 $48.50 $48.52 $47.83 $47.89 $46.66 702,156
2017-01-03 $48.36 $49.07 $48.24 $48.69 $47.44 573,036
2016-12-30 $48.67 $49.11 $48.67 $48.96 $47.70 702,844
2016-12-29 $48.80 $49.01 $48.46 $48.77 $47.52 530,623
2016-12-28 $48.24 $48.95 $48.20 $48.82 $47.56 874,194
2016-12-27 $48.43 $48.47 $48.09 $48.29 $47.05 1,215,857
2016-12-23 $48.76 $48.80 $48.50 $48.50 $47.25 588,106
2016-12-22 $48.36 $48.95 $48.30 $48.78 $47.53 524,796
2016-12-21 $48.09 $48.39 $47.99 $48.37 $47.13 331,376
2016-12-20 $48.30 $48.40 $47.99 $48.06 $46.82 551,705
2016-12-19 $48.74 $48.79 $48.35 $48.48 $47.23 538,498
2016-12-16 $48.64 $48.90 $48.23 $48.82 $47.56 343,015
2016-12-15 $49.01 $49.14 $48.37 $48.70 $47.45 712,367
2016-12-14 $48.63 $49.19 $48.31 $49.09 $47.83 1,340,286
2016-12-13 $48.23 $48.69 $48.06 $48.47 $47.22 751,568
2016-12-12 $48.10 $48.60 $47.89 $48.50 $47.25 650,236
2016-12-09 $47.95 $48.18 $47.81 $48.02 $46.78 827,385
2016-12-08 $48.72 $48.88 $48.02 $48.07 $46.83 888,711
2016-12-07 $49.33 $49.47 $48.74 $48.85 $47.59 1,109,628
2016-12-06 $49.75 $50.01 $49.21 $49.31 $48.04 565,122
2016-12-05 $50.34 $50.34 $49.80 $49.87 $48.59 561,930
2016-12-02 $50.75 $50.87 $50.53 $50.77 $49.46 557,588
2016-12-01 $50.25 $50.97 $50.14 $50.73 $49.43 684,104
2016-11-30 $49.97 $50.51 $49.92 $50.46 $49.16 852,782
2016-11-29 $50.14 $50.29 $49.92 $50.21 $48.92 510,257
2016-11-28 $49.59 $50.27 $49.59 $50.19 $48.90 957,286
2016-11-25 $49.68 $49.76 $49.56 $49.57 $48.30 233,559
2016-11-23 $50.18 $50.30 $49.73 $49.76 $48.48 948,182
2016-11-22 $50.32 $50.46 $50.00 $50.03 $48.74 500,704
2016-11-21 $50.61 $50.88 $50.38 $50.51 $49.21 656,549
2016-11-18 $50.86 $51.00 $50.71 $50.76 $49.45 754,619
2016-11-17 $51.17 $51.23 $50.82 $51.03 $49.72 1,007,994
2016-11-16 $51.44 $51.52 $51.15 $51.29 $49.97 983,226
2016-11-15 $51.60 $51.82 $51.18 $51.35 $50.03 1,194,432
2016-11-14 $51.58 $51.78 $51.04 $51.48 $50.16 2,380,628
2016-11-11 $53.24 $53.42 $52.07 $52.19 $50.85 3,301,055
2016-11-10 $53.56 $54.28 $53.06 $53.47 $52.09 2,975,273
2016-11-09 $55.11 $56.42 $54.18 $54.31 $52.91 2,027,593
2016-11-08 $56.30 $56.59 $55.77 $56.07 $54.63 919,227
2016-11-07 $56.48 $56.62 $56.08 $56.22 $54.77 920,335
2016-11-04 $57.85 $57.93 $57.05 $57.61 $56.13 659,167
2016-11-03 $57.52 $58.04 $57.37 $57.98 $56.48 861,375
2016-11-02 $57.06 $57.77 $57.01 $57.71 $56.23 703,913
2016-11-01 $56.20 $57.33 $56.19 $57.00 $55.53 1,042,066
2016-10-31 $56.46 $56.61 $56.22 $56.27 $54.82 452,736
2016-10-28 $56.36 $56.64 $56.04 $56.55 $55.10 1,030,553
2016-10-27 $55.53 $56.47 $55.53 $56.36 $54.91 728,401
2016-10-26 $55.52 $55.83 $55.14 $55.68 $54.25 1,093,577
2016-10-25 $54.78 $55.31 $54.70 $55.21 $53.79 514,656
2016-10-24 $54.68 $54.92 $54.42 $54.73 $53.32 309,830
2016-10-21 $55.46 $55.55 $54.99 $55.14 $53.72 317,150
2016-10-20 $55.09 $55.39 $54.89 $55.08 $53.66 357,091
2016-10-19 $55.08 $55.37 $54.72 $54.94 $53.53 448,518
2016-10-18 $54.89 $55.30 $54.89 $55.17 $53.75 305,592
2016-10-17 $55.37 $55.53 $55.23 $55.50 $54.07 623,077
2016-10-14 $54.99 $55.42 $54.78 $55.42 $53.99 874,366
2016-10-13 $55.18 $55.55 $54.98 $55.20 $53.78 755,445
2016-10-12 $54.68 $54.91 $54.45 $54.75 $53.34 551,033
2016-10-11 $53.85 $54.99 $53.81 $54.72 $53.31 860,245
2016-10-10 $54.03 $54.03 $53.55 $53.74 $52.36 303,154
2016-10-07 $53.84 $54.63 $53.73 $54.38 $52.98 579,484
2016-10-06 $53.99 $54.37 $53.87 $53.96 $52.57 242,680
2016-10-05 $54.02 $54.02 $53.58 $53.87 $52.48 567,620
2016-10-04 $53.86 $54.45 $53.74 $54.22 $52.83 722,261
2016-10-03 $53.94 $54.23 $53.84 $53.95 $52.56 495,363
2016-09-30 $54.15 $54.38 $53.55 $53.77 $52.39 1,044,794
2016-09-29 $53.64 $54.44 $53.64 $54.39 $52.99 1,012,236
2016-09-28 $53.95 $54.30 $53.58 $53.59 $52.21 541,039
2016-09-27 $54.28 $54.42 $53.96 $54.04 $52.65 470,409
2016-09-26 $54.01 $54.30 $53.85 $54.24 $52.84 600,251
2016-09-23 $53.42 $53.71 $53.27 $53.70 $52.32 442,568
2016-09-22 $53.77 $53.80 $53.31 $53.33 $51.96 519,635
2016-09-21 $54.76 $54.93 $54.11 $54.13 $52.74 863,349
2016-09-20 $54.46 $54.90 $54.46 $54.90 $53.49 263,195
2016-09-19 $54.84 $54.99 $54.30 $54.68 $53.27 571,297
2016-09-16 $55.22 $55.39 $55.00 $55.05 $53.63 520,681
2016-09-15 $55.57 $55.67 $54.91 $54.95 $53.54 673,637
2016-09-14 $55.55 $55.78 $55.25 $55.61 $54.18 983,278
2016-09-13 $55.00 $55.95 $54.95 $55.62 $54.19 1,373,617
2016-09-12 $55.63 $55.67 $54.60 $54.61 $53.21 1,076,839
2016-09-09 $54.11 $55.39 $54.11 $55.39 $53.97 782,917
2016-09-08 $53.63 $53.86 $53.60 $53.71 $52.33 242,055
2016-09-07 $53.98 $53.99 $53.58 $53.62 $52.24 205,330
2016-09-06 $53.82 $54.21 $53.79 $53.95 $52.56 235,875
2016-09-02 $54.21 $54.37 $53.98 $53.98 $52.59 432,419
2016-09-01 $54.51 $55.08 $54.42 $54.52 $53.12 414,416
2016-08-31 $54.30 $54.84 $54.27 $54.55 $53.15 289,512
2016-08-30 $54.31 $54.49 $54.15 $54.25 $52.85 251,747
2016-08-29 $54.55 $54.55 $54.16 $54.35 $52.95 214,625
2016-08-26 $54.47 $54.96 $54.07 $54.67 $53.26 550,426
2016-08-25 $54.83 $54.83 $54.38 $54.54 $53.14 210,349
2016-08-24 $54.27 $54.76 $54.15 $54.67 $53.26 443,116
2016-08-23 $54.41 $54.41 $54.05 $54.21 $52.82 261,770
2016-08-22 $54.82 $54.98 $54.55 $54.60 $53.20 186,125
2016-08-19 $54.79 $54.99 $54.67 $54.76 $53.35 162,377
2016-08-18 $55.09 $55.12 $54.71 $54.72 $53.31 142,847
2016-08-17 $54.96 $55.43 $54.95 $55.10 $53.68 418,546
2016-08-16 $54.67 $55.03 $54.66 $54.94 $53.53 456,766
2016-08-15 $54.92 $54.92 $54.40 $54.55 $53.15 277,041
2016-08-12 $55.22 $55.31 $54.96 $55.07 $53.65 182,934
2016-08-11 $55.16 $55.35 $54.98 $55.13 $53.71 356,453
2016-08-10 $54.99 $55.55 $54.89 $55.39 $53.97 301,013
2016-08-09 $55.06 $55.10 $54.89 $55.00 $53.59 183,077
2016-08-08 $54.99 $55.15 $54.80 $55.04 $53.62 275,644
2016-08-05 $55.50 $55.62 $54.92 $55.03 $53.61 430,952
2016-08-04 $55.90 $55.98 $55.58 $55.86 $54.42 356,547
2016-08-03 $56.42 $56.54 $55.88 $55.88 $54.44 299,967
2016-08-02 $55.61 $56.53 $55.56 $56.34 $54.89 488,412
2016-08-01 $55.57 $55.92 $55.35 $55.63 $54.20 417,699
2016-07-29 $55.81 $56.10 $55.33 $55.62 $54.19 561,033
2016-07-28 $55.75 $55.89 $55.56 $55.74 $54.31 275,833
2016-07-27 $55.68 $55.96 $55.46 $55.63 $54.20 362,247
2016-07-26 $56.04 $56.17 $55.70 $55.77 $54.34 349,978
2016-07-25 $56.06 $56.24 $55.94 $56.03 $54.59 525,996
2016-07-22 $56.36 $56.44 $55.85 $55.95 $54.52 184,578
2016-07-21 $56.16 $56.50 $55.88 $56.33 $54.88 267,635
2016-07-20 $56.35 $56.65 $55.96 $56.11 $54.67 334,108
2016-07-19 $56.28 $56.64 $56.18 $56.48 $55.03 176,566
2016-07-18 $56.38 $56.47 $56.01 $56.21 $54.76 172,184
2016-07-15 $56.21 $56.50 $56.19 $56.29 $54.84 385,525
2016-07-14 $56.02 $56.49 $56.01 $56.46 $55.01 455,213
2016-07-13 $55.99 $56.67 $55.98 $56.50 $55.05 532,702
2016-07-12 $56.67 $56.72 $55.97 $56.31 $54.86 733,890
2016-07-11 $57.38 $57.39 $56.93 $57.12 $55.65 413,468
2016-07-08 $58.54 $58.57 $57.60 $57.73 $56.25 461,553
2016-07-07 $59.07 $59.49 $58.70 $59.09 $57.57 387,326
2016-07-06 $59.99 $60.05 $59.19 $59.25 $57.73 607,522
2016-07-05 $59.00 $59.98 $58.90 $59.63 $58.10 421,102
2016-07-01 $59.00 $59.11 $58.53 $58.80 $57.29 268,207
2016-06-30 $60.03 $60.31 $59.00 $59.00 $57.48 932,533
2016-06-29 $60.78 $60.87 $60.06 $60.13 $58.58 710,852
2016-06-28 $61.96 $62.00 $61.27 $61.53 $59.95 1,391,205
2016-06-27 $61.32 $62.77 $61.23 $62.51 $60.90 1,884,522
2016-06-24 $60.73 $60.95 $59.71 $60.52 $58.96 1,357,891
2016-06-23 $58.85 $58.89 $58.28 $58.28 $56.78 647,540
2016-06-22 $59.11 $59.52 $58.82 $59.46 $57.93 571,304
2016-06-21 $59.11 $59.60 $59.08 $59.26 $57.74 688,661
2016-06-20 $58.86 $59.10 $58.53 $59.10 $57.58 380,746
2016-06-17 $59.59 $59.96 $59.33 $59.77 $58.23 376,113
2016-06-16 $59.97 $60.37 $59.52 $59.52 $57.99 626,879
2016-06-15 $59.35 $59.57 $58.98 $59.51 $57.98 555,897
2016-06-14 $59.59 $59.96 $59.25 $59.58 $58.05 512,232
2016-06-13 $58.98 $59.50 $58.70 $59.42 $57.89 487,367
2016-06-10 $58.50 $58.95 $58.37 $58.75 $57.24 423,681
2016-06-09 $57.83 $58.15 $57.83 $57.95 $56.46 247,406
2016-06-08 $58.00 $58.00 $57.50 $57.60 $56.12 554,253
2016-06-07 $58.17 $58.33 $57.83 $58.10 $56.61 377,876
2016-06-06 $58.80 $58.82 $58.04 $58.26 $56.76 994,129
2016-06-03 $58.63 $59.33 $58.63 $58.86 $57.35 561,862
2016-06-02 $59.10 $59.15 $58.51 $58.51 $57.01 419,834
2016-06-01 $59.55 $59.65 $58.86 $58.94 $57.42 384,801
2016-05-31 $59.42 $59.61 $59.08 $59.37 $57.84 488,851
2016-05-27 $60.12 $60.15 $59.59 $59.59 $58.06 264,820
2016-05-26 $59.98 $60.28 $59.89 $60.15 $58.60 310,453
2016-05-25 $60.27 $60.31 $59.95 $60.14 $58.59 403,254
2016-05-24 $61.36 $61.38 $60.30 $60.43 $58.88 621,447
2016-05-23 $61.67 $61.82 $61.35 $61.75 $60.16 323,417
2016-05-20 $62.53 $62.53 $61.68 $61.68 $60.09 593,525
2016-05-19 $62.66 $63.25 $62.27 $62.74 $61.13 650,667
2016-05-18 $62.78 $62.81 $61.76 $62.23 $60.63 654,189
2016-05-17 $61.66 $62.81 $61.37 $62.52 $60.91 550,072
2016-05-16 $62.20 $62.22 $61.31 $61.55 $59.97 441,220
2016-05-13 $62.19 $62.53 $61.64 $62.36 $60.76 662,144
2016-05-12 $61.50 $62.44 $61.34 $61.96 $60.37 511,302
2016-05-11 $60.99 $61.67 $60.94 $61.66 $60.07 475,329
2016-05-10 $61.26 $61.58 $60.87 $60.89 $59.32 334,346
2016-05-09 $61.67 $61.83 $61.16 $61.53 $59.95 207,124
2016-05-06 $62.32 $62.46 $61.69 $61.69 $60.10 515,111
2016-05-05 $61.57 $62.13 $61.47 $62.04 $60.44 545,690
2016-05-04 $61.67 $61.99 $61.12 $61.84 $60.25 497,198
2016-05-03 $60.82 $61.67 $60.82 $61.32 $59.74 531,641
2016-05-02 $60.69 $61.01 $60.33 $60.38 $58.83 358,530
2016-04-29 $60.57 $61.27 $60.35 $60.88 $59.31 665,991
2016-04-28 $59.92 $60.48 $59.55 $60.32 $58.77 537,111
2016-04-27 $59.83 $60.13 $59.53 $59.68 $58.15 363,556
2016-04-26 $60.27 $60.51 $59.80 $59.84 $58.30 423,126
2016-04-25 $60.21 $60.71 $60.14 $60.47 $58.91 507,163
2016-04-22 $60.65 $60.65 $59.99 $60.04 $58.50 395,110
2016-04-21 $60.36 $60.81 $60.16 $60.64 $59.08 310,667
2016-04-20 $60.43 $60.63 $59.99 $60.30 $58.75 254,672
2016-04-19 $60.35 $60.69 $60.04 $60.45 $58.90 503,420
2016-04-18 $61.19 $61.20 $60.43 $60.48 $58.92 460,866
2016-04-15 $61.21 $61.26 $60.85 $60.92 $59.35 267,032
2016-04-14 $61.06 $61.24 $60.82 $61.09 $59.52 331,662
2016-04-13 $61.92 $62.04 $60.96 $61.02 $59.45 605,402
2016-04-12 $63.05 $63.23 $62.24 $62.35 $60.75 453,416
2016-04-11 $62.50 $63.05 $62.03 $63.03 $61.41 704,194
2016-04-08 $62.59 $63.12 $62.30 $62.84 $61.22 479,470
2016-04-07 $62.69 $63.41 $62.44 $63.11 $61.49 452,100
2016-04-06 $62.98 $63.15 $62.21 $62.26 $60.66 475,690
2016-04-05 $62.74 $63.03 $62.47 $62.97 $61.35 596,617
2016-04-04 $61.85 $62.32 $61.65 $62.27 $60.67 373,498
2016-04-01 $62.61 $62.68 $61.72 $61.80 $60.21 666,777
2016-03-31 $62.13 $62.18 $61.74 $62.08 $60.48 558,233
2016-03-30 $61.89 $62.37 $61.78 $62.21 $60.61 494,156
2016-03-29 $64.21 $64.32 $62.21 $62.27 $60.67 708,387
2016-03-28 $63.93 $64.46 $63.74 $64.01 $62.36 402,976
2016-03-24 $64.67 $64.95 $64.07 $64.10 $62.45 922,604
2016-03-23 $63.33 $64.34 $63.31 $64.34 $62.69 723,339
2016-03-22 $63.34 $63.54 $62.85 $63.09 $61.47 390,074
2016-03-21 $63.01 $63.19 $62.70 $63.04 $61.42 525,752
2016-03-18 $63.37 $63.41 $62.70 $62.86 $61.24 589,454
2016-03-17 $64.61 $64.85 $63.20 $63.51 $61.88 917,085
2016-03-16 $65.26 $65.26 $64.25 $64.45 $62.79 748,665
2016-03-15 $64.35 $65.05 $64.35 $64.91 $63.24 487,087
2016-03-14 $63.98 $64.23 $63.71 $63.92 $62.28 599,504
2016-03-11 $64.67 $64.70 $63.70 $63.79 $62.15 960,539
2016-03-10 $64.42 $65.84 $64.24 $65.19 $63.51 1,222,429
2016-03-09 $64.79 $65.09 $64.54 $64.63 $62.97 1,595,739
2016-03-08 $63.83 $65.05 $63.80 $64.97 $63.30 1,054,026
2016-03-07 $64.45 $64.45 $63.40 $63.42 $61.79 469,629
2016-03-04 $64.54 $64.75 $63.81 $64.18 $62.53 701,535
2016-03-03 $65.15 $65.23 $64.52 $64.55 $62.89 680,287
2016-03-02 $65.95 $66.07 $65.16 $65.16 $63.48 713,115
2016-03-01 $66.76 $67.09 $65.89 $65.90 $64.21 707,916
2016-02-29 $67.08 $67.34 $66.48 $67.34 $65.61 549,283
2016-02-26 $67.10 $67.33 $66.85 $67.04 $65.32 541,965
2016-02-25 $67.98 $68.19 $67.42 $67.46 $65.72 443,823
2016-02-24 $69.46 $69.88 $67.94 $68.12 $66.37 758,070
2016-02-23 $68.37 $68.81 $68.18 $68.71 $66.94 1,111,270
2016-02-22 $68.24 $68.35 $67.83 $68.09 $66.34 417,255
2016-02-19 $69.55 $69.80 $68.85 $68.90 $67.13 644,036
2016-02-18 $68.88 $69.51 $68.82 $69.30 $67.52 662,568
2016-02-17 $69.53 $69.54 $68.46 $68.88 $67.11 708,734
2016-02-16 $70.84 $71.25 $69.88 $70.04 $68.24 744,456
2016-02-12 $72.45 $72.77 $71.60 $71.71 $69.87 805,175
2016-02-11 $73.71 $73.97 $72.68 $73.10 $71.22 1,128,209
2016-02-10 $71.86 $72.45 $70.75 $72.41 $70.55 1,022,107
2016-02-09 $72.88 $72.91 $71.37 $72.33 $70.47 1,092,588
2016-02-08 $71.49 $72.96 $71.49 $71.92 $70.07 1,419,588
2016-02-05 $69.20 $70.78 $69.12 $70.74 $68.92 620,147
2016-02-04 $69.40 $69.40 $68.06 $68.85 $67.08 740,677
2016-02-03 $68.67 $70.67 $68.67 $69.14 $67.36 1,086,476
2016-02-02 $68.55 $69.54 $68.44 $69.26 $67.48 718,247
2016-02-01 $67.98 $68.57 $67.38 $67.78 $66.04 793,697
2016-01-29 $69.48 $69.54 $67.48 $67.54 $65.80 961,659
2016-01-28 $69.13 $70.08 $68.87 $69.75 $67.96 629,695
2016-01-27 $69.13 $70.15 $68.45 $69.76 $67.97 1,049,882
2016-01-26 $69.88 $70.13 $68.60 $68.76 $66.99 615,957
2016-01-25 $69.11 $70.36 $68.86 $70.17 $68.37 758,192
2016-01-22 $69.18 $69.55 $68.52 $68.68 $66.91 1,077,609
2016-01-21 $70.11 $70.78 $69.03 $70.39 $68.58 1,410,255
2016-01-20 $71.51 $73.17 $69.44 $70.20 $68.39 2,268,090
2016-01-19 $68.92 $71.25 $68.86 $70.55 $68.74 2,040,384
2016-01-15 $70.30 $71.36 $69.49 $69.62 $67.83 2,240,705
2016-01-14 $69.14 $70.27 $67.86 $68.48 $66.72 1,969,415
2016-01-13 $67.15 $69.93 $66.85 $69.48 $67.69 2,002,408
2016-01-12 $66.95 $68.45 $66.47 $67.29 $65.56 1,163,898
2016-01-11 $66.98 $68.21 $66.63 $67.50 $65.76 1,103,428
2016-01-08 $65.95 $67.34 $65.59 $67.27 $65.54 1,030,096
2016-01-07 $65.49 $66.18 $65.00 $66.12 $64.42 992,737
2016-01-06 $64.32 $64.69 $63.77 $64.32 $62.67 801,988
2016-01-05 $63.31 $63.81 $63.23 $63.41 $61.78 686,763
2016-01-04 $63.19 $64.03 $63.11 $63.54 $61.91 1,048,576
2015-12-31 $61.64 $62.11 $61.39 $62.11 $60.51 820,517
2015-12-30 $60.84 $61.35 $60.68 $61.31 $59.73 437,645
2015-12-29 $61.15 $61.34 $60.71 $60.76 $59.20 314,504
2015-12-28 $61.44 $61.95 $61.39 $61.44 $59.86 381,067
2015-12-24 $61.18 $61.31 $60.80 $61.12 $59.55 106,888
2015-12-23 $61.71 $61.83 $61.16 $61.21 $59.64 719,795
2015-12-22 $62.45 $62.89 $61.95 $62.07 $60.47 593,412
2015-12-21 $62.72 $63.06 $62.45 $62.60 $60.99 294,481
2015-12-18 $62.43 $63.07 $62.32 $63.07 $61.45 538,764
2015-12-17 $61.22 $62.26 $61.21 $62.15 $60.55 520,723
2015-12-16 $62.01 $62.36 $61.37 $61.45 $59.87 563,889
2015-12-15 $63.00 $63.04 $62.29 $62.45 $60.84 562,944
2015-12-14 $62.92 $63.79 $62.62 $63.30 $61.67 932,304
2015-12-11 $62.18 $63.09 $62.14 $62.90 $61.28 489,560
2015-12-10 $61.81 $61.97 $61.21 $61.53 $59.95 336,476
2015-12-09 $61.23 $61.97 $60.63 $61.74 $60.15 592,693
2015-12-08 $61.29 $61.52 $60.73 $61.04 $59.47 456,071
2015-12-07 $59.92 $60.98 $59.91 $60.76 $59.20 468,414
2015-12-04 $60.45 $60.57 $59.76 $59.83 $58.29 367,152
2015-12-03 $59.28 $60.68 $59.04 $60.45 $58.90 415,081
2015-12-02 $58.93 $59.52 $58.76 $59.45 $57.92 387,931
2015-12-01 $58.94 $59.32 $58.84 $58.85 $57.34 565,051
2015-11-30 $58.79 $59.24 $58.76 $59.20 $57.68 319,530
2015-11-27 $59.14 $59.34 $58.85 $59.00 $57.48 344,035
2015-11-25 $59.66 $59.72 $59.13 $59.20 $57.68 820,981
2015-11-24 $60.36 $60.52 $59.59 $59.66 $58.13 258,704
2015-11-23 $60.47 $60.47 $59.86 $60.09 $58.54 1,671,238
2015-11-20 $60.57 $60.63 $60.14 $60.41 $58.86 393,264
2015-11-19 $60.63 $60.97 $60.52 $60.83 $59.27 334,038
2015-11-18 $61.44 $61.63 $60.52 $60.58 $59.02 384,863
2015-11-17 $61.35 $61.66 $60.79 $61.60 $60.02 470,095
2015-11-16 $61.94 $62.27 $61.39 $61.39 $59.81 436,804
2015-11-13 $61.67 $62.12 $61.24 $61.91 $60.32 3,452,569
2015-11-12 $60.75 $61.55 $60.65 $61.46 $59.88 671,479
2015-11-11 $59.73 $60.34 $59.73 $60.32 $58.76 236,345
2015-11-10 $60.21 $60.39 $59.80 $59.81 $58.27 256,066
2015-11-09 $59.33 $60.22 $59.30 $59.97 $58.43 296,626
2015-11-06 $59.89 $60.26 $59.22 $59.23 $57.71 269,967
2015-11-05 $59.77 $60.35 $59.63 $59.76 $58.22 276,224
2015-11-04 $59.62 $60.05 $59.41 $59.73 $58.19 500,001
2015-11-03 $60.12 $60.21 $59.38 $59.73 $58.19 656,798
2015-11-02 $61.27 $61.27 $59.87 $60.04 $58.50 658,864
2015-10-30 $61.20 $61.44 $60.96 $61.31 $59.73 380,384
2015-10-29 $60.59 $61.20 $60.43 $61.05 $59.48 375,256
2015-10-28 $62.03 $62.13 $60.41 $60.42 $58.87 882,852
2015-10-27 $61.80 $62.59 $61.68 $62.21 $60.61 378,381
2015-10-26 $61.29 $61.61 $61.14 $61.51 $59.93 197,085
2015-10-23 $61.25 $61.74 $61.04 $61.13 $59.56 876,220
2015-10-22 $61.91 $62.29 $61.38 $61.75 $60.16 1,042,678
2015-10-21 $61.14 $62.34 $61.14 $62.29 $60.69 659,289
2015-10-20 $61.34 $61.61 $60.94 $61.36 $59.78 499,122
2015-10-19 $61.67 $61.80 $60.99 $61.30 $59.72 906,082
2015-10-16 $61.23 $61.93 $61.22 $61.40 $59.82 467,173
2015-10-15 $62.67 $62.94 $61.36 $61.36 $59.78 934,292
2015-10-14 $62.21 $62.92 $61.82 $62.82 $61.20 723,243
2015-10-13 $61.62 $62.26 $61.01 $62.24 $60.64 926,381
2015-10-12 $61.29 $61.65 $61.24 $61.39 $59.81 294,690
2015-10-09 $61.31 $61.48 $61.10 $61.32 $59.74 754,226
2015-10-08 $62.03 $62.24 $61.31 $61.43 $59.85 525,453
2015-10-07 $62.79 $63.01 $61.99 $62.00 $60.41 653,606
2015-10-06 $62.70 $63.49 $62.45 $63.11 $61.49 617,998
2015-10-05 $63.61 $63.69 $62.59 $62.69 $61.08 722,957
2015-10-02 $65.81 $66.32 $64.23 $64.27 $62.62 1,334,440
2015-10-01 $64.96 $66.11 $64.80 $65.20 $63.52 847,701
2015-09-30 $65.50 $65.86 $64.94 $65.04 $63.37 855,616
2015-09-29 $65.68 $66.43 $65.14 $66.09 $64.39 1,072,138
2015-09-28 $64.09 $65.87 $64.00 $65.66 $63.97 1,211,599
2015-09-25 $62.50 $64.12 $62.48 $63.88 $62.24 693,679
2015-09-24 $63.31 $63.79 $62.94 $63.05 $61.43 619,756
2015-09-23 $62.62 $63.12 $62.38 $62.93 $61.31 306,196
2015-09-22 $62.37 $63.12 $62.24 $62.71 $61.10 733,950
2015-09-21 $61.25 $62.04 $60.88 $61.81 $60.22 723,812
2015-09-18 $61.68 $61.87 $61.16 $61.72 $60.13 842,868
2015-09-17 $61.12 $61.21 $60.07 $60.88 $59.31 1,003,372
2015-09-16 $61.63 $61.69 $61.06 $61.10 $59.53 572,232
2015-09-15 $62.21 $62.26 $61.50 $61.62 $60.04 618,489
2015-09-14 $61.85 $62.44 $61.85 $62.35 $60.75 417,430
2015-09-11 $62.60 $62.87 $62.04 $62.07 $60.47 829,539
2015-09-10 $62.84 $62.84 $61.99 $62.33 $60.73 469,942
2015-09-09 $61.53 $62.68 $61.40 $62.65 $61.04 702,666
2015-09-08 $62.41 $62.65 $61.86 $61.93 $60.34 1,222,934

ProShares Short Russell2000 (RWM) News Headlines

Recent ProShares Short Russell2000 (RWM) News
Similar Companies to ProShares Short Russell2000 (RWM) 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.