ProShares Short S&P500 (SH) Exchange: NYSE ARCA

Data as of April 25, 2024

$12.19 ($-0.12) -0.97%

ProShares Short S&P500 - Daily Information
Click for more stock information on ProShares Short S&P500.
Daily Information Data
Date April 25, 2024
Open $12.30
Previous Close $12.19
High $12.31
Low $12.19
Adjusted Open $12.30
Previous Adjusted Close $12.19
Adjusted High $12.31
Adjusted Low $12.19

About ProShares Short S&P500 (SH)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” 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 S&P500 (SH)

Date Open High Low Close Adj.Close Volume
2024-03-01 $12.30 $12.31 $12.19 $12.19 $12.19 17,033,458
2024-02-29 $12.31 $12.38 $12.27 $12.31 $12.31 16,833,246
2024-02-28 $12.36 $12.38 $12.33 $12.34 $12.34 13,956,436
2024-02-27 $12.33 $12.38 $12.32 $12.32 $12.32 11,792,599
2024-02-26 $12.29 $12.35 $12.28 $12.35 $12.35 15,678,271
2024-02-23 $12.27 $12.32 $12.24 $12.30 $12.30 23,693,785
2024-02-22 $12.39 $12.42 $12.28 $12.30 $12.30 23,982,282
2024-02-21 $12.60 $12.65 $12.55 $12.55 $12.55 20,159,870
2024-02-20 $12.55 $12.62 $12.52 $12.57 $12.57 21,872,323
2024-02-16 $12.44 $12.51 $12.41 $12.49 $12.49 28,135,301
2024-02-15 $12.49 $12.51 $12.42 $12.43 $12.43 16,992,503
2024-02-14 $12.54 $12.61 $12.49 $12.50 $12.50 35,160,790
2024-02-13 $12.60 $12.70 $12.56 $12.61 $12.61 29,732,668
2024-02-12 $12.43 $12.46 $12.37 $12.44 $12.44 14,344,745
2024-02-09 $12.48 $12.50 $12.42 $12.42 $12.42 13,073,064
2024-02-08 $12.50 $12.52 $12.49 $12.49 $12.49 15,058,185
2024-02-07 $12.54 $12.56 $12.48 $12.49 $12.49 26,797,685
2024-02-06 $12.60 $12.65 $12.58 $12.59 $12.59 22,087,465
2024-02-05 $12.59 $12.69 $12.58 $12.62 $12.62 18,599,357
2024-02-02 $12.70 $12.71 $12.53 $12.58 $12.58 30,177,603
2024-02-01 $12.82 $12.85 $12.71 $12.71 $12.71 34,283,157
2024-01-31 $12.71 $12.87 $12.71 $12.86 $12.86 31,372,688
2024-01-30 $12.66 $12.68 $12.64 $12.66 $12.66 12,304,232
2024-01-29 $12.73 $12.75 $12.64 $12.64 $12.64 21,108,928
2024-01-26 $12.74 $12.77 $12.69 $12.74 $12.74 16,850,779
2024-01-25 $12.73 $12.79 $12.71 $12.72 $12.72 21,881,337
2024-01-24 $12.73 $12.79 $12.69 $12.78 $12.78 18,067,116
2024-01-23 $12.81 $12.85 $12.78 $12.79 $12.79 12,221,217
2024-01-22 $12.81 $12.85 $12.78 $12.82 $12.82 24,150,386
2024-01-19 $12.97 $13.00 $12.85 $12.85 $12.85 24,301,905
2024-01-18 $13.07 $13.12 $12.99 $13.00 $13.00 32,610,753
2024-01-17 $13.12 $13.18 $13.10 $13.11 $13.11 25,448,209
2024-01-16 $13.03 $13.09 $12.99 $13.04 $13.04 24,147,766
2024-01-12 $12.96 $13.03 $12.93 $12.99 $12.99 20,714,976
2024-01-11 $12.96 $13.10 $12.94 $12.99 $12.99 30,072,584
2024-01-10 $13.04 $13.05 $12.95 $12.97 $12.97 15,931,263
2024-01-09 $13.09 $13.12 $13.02 $13.05 $13.05 14,989,970
2024-01-08 $13.20 $13.20 $13.02 $13.02 $13.02 14,501,914
2024-01-05 $13.22 $13.25 $13.13 $13.21 $13.21 23,839,052
2024-01-04 $13.20 $13.23 $13.11 $13.22 $13.22 18,639,399
2024-01-03 $13.12 $13.19 $13.10 $13.17 $13.17 19,342,620
2024-01-02 $13.07 $13.12 $13.03 $13.07 $13.07 19,584,532
2023-12-29 $12.95 $13.04 $12.94 $12.99 $12.99 14,467,397
2023-12-28 $12.94 $12.95 $12.91 $12.94 $12.94 18,563,263
2023-12-27 $12.96 $12.98 $12.93 $12.93 $12.93 13,005,606
2023-12-26 $12.99 $13.00 $12.93 $12.96 $12.96 9,451,531
2023-12-22 $13.00 $13.06 $12.96 $13.01 $13.01 17,848,848
2023-12-21 $13.07 $13.14 $13.02 $13.02 $13.02 33,920,279
2023-12-20 $12.98 $13.16 $12.93 $13.15 $13.15 18,975,635
2023-12-19 $13.26 $13.26 $13.19 $13.20 $12.97 19,243,293
2023-12-18 $13.30 $13.30 $13.24 $13.26 $13.03 11,196,268
2023-12-15 $13.34 $13.37 $13.30 $13.33 $13.10 22,487,264
2023-12-14 $13.30 $13.40 $13.26 $13.31 $13.08 32,181,640
2023-12-13 $13.52 $13.54 $13.34 $13.35 $13.12 17,998,817
2023-12-12 $13.60 $13.64 $13.53 $13.53 $13.29 12,543,504
2023-12-11 $13.66 $13.67 $13.58 $13.59 $13.35 23,367,867
2023-12-08 $13.72 $13.73 $13.62 $13.64 $13.40 19,743,247
2023-12-07 $13.74 $13.76 $13.67 $13.69 $13.45 15,864,472
2023-12-06 $13.67 $13.81 $13.67 $13.80 $13.56 18,671,532
2023-12-05 $13.78 $13.79 $13.70 $13.74 $13.50 19,081,488
2023-12-04 $13.75 $13.80 $13.72 $13.72 $13.48 17,802,003
2023-12-01 $13.76 $13.77 $13.63 $13.66 $13.42 19,000,181
2023-11-30 $13.75 $13.82 $13.71 $13.72 $13.48 23,376,009
2023-11-29 $13.70 $13.79 $13.66 $13.77 $13.53 15,956,763
2023-11-28 $13.78 $13.81 $13.72 $13.76 $13.52 13,472,816
2023-11-27 $13.76 $13.78 $13.74 $13.76 $13.52 16,624,914
2023-11-24 $13.75 $13.76 $13.73 $13.74 $13.50 7,765,110
2023-11-22 $13.74 $13.78 $13.70 $13.75 $13.51 23,956,487
2023-11-21 $13.80 $13.83 $13.78 $13.78 $13.54 12,521,074
2023-11-20 $13.86 $13.87 $13.72 $13.75 $13.51 12,009,335
2023-11-17 $13.87 $13.90 $13.84 $13.85 $13.61 13,318,088
2023-11-16 $13.89 $13.93 $13.86 $13.86 $13.62 21,541,408
2023-11-15 $13.86 $13.91 $13.82 $13.88 $13.64 20,731,996
2023-11-14 $13.98 $13.99 $13.86 $13.90 $13.66 32,985,324
2023-11-13 $14.20 $14.23 $14.13 $14.17 $13.92 17,387,260
2023-11-10 $14.31 $14.36 $14.14 $14.15 $13.90 20,804,931
2023-11-09 $14.22 $14.39 $14.22 $14.37 $14.12 25,832,276
2023-11-08 $14.25 $14.33 $14.23 $14.25 $14.00 18,715,168
2023-11-07 $14.31 $14.34 $14.24 $14.26 $14.01 18,129,831
2023-11-06 $14.31 $14.37 $14.28 $14.30 $14.05 19,792,501
2023-11-03 $14.37 $14.39 $14.27 $14.33 $14.33 21,058,544
2023-11-02 $14.59 $14.60 $14.45 $14.45 $14.45 27,295,678
2023-11-01 $14.85 $14.87 $14.69 $14.72 $14.72 28,420,381
2023-10-31 $14.96 $15.03 $14.87 $14.88 $14.88 23,086,262
2023-10-30 $15.05 $15.10 $14.93 $14.98 $14.98 25,112,840
2023-10-27 $15.02 $15.20 $15.00 $15.14 $15.14 30,107,219
2023-10-26 $14.93 $15.11 $14.90 $15.07 $15.07 36,286,047
2023-10-25 $14.73 $14.91 $14.73 $14.88 $14.88 32,692,170
2023-10-24 $14.70 $14.77 $14.63 $14.68 $14.68 25,542,677
2023-10-23 $14.81 $14.87 $14.64 $14.78 $14.78 32,101,387
2023-10-20 $14.59 $14.75 $14.56 $14.75 $14.75 31,431,572
2023-10-19 $14.41 $14.59 $14.35 $14.56 $14.56 36,126,591
2023-10-18 $14.29 $14.46 $14.26 $14.43 $14.43 31,443,171
2023-10-17 $14.33 $14.35 $14.16 $14.23 $14.23 26,665,354
2023-10-16 $14.31 $14.31 $14.19 $14.23 $14.23 22,122,096
2023-10-13 $14.26 $14.43 $14.21 $14.38 $14.38 29,283,797
2023-10-12 $14.19 $14.38 $14.18 $14.31 $14.31 26,896,478
2023-10-11 $14.22 $14.31 $14.20 $14.20 $14.20 20,832,687
2023-10-10 $14.31 $14.33 $14.17 $14.27 $14.27 24,441,382
2023-10-09 $14.49 $14.51 $14.31 $14.33 $14.33 15,530,202
2023-10-06 $14.68 $14.73 $14.37 $14.43 $14.43 25,958,056
2023-10-05 $14.60 $14.70 $14.56 $14.59 $14.59 23,767,923
2023-10-04 $14.67 $14.72 $14.54 $14.57 $14.57 28,719,659
2023-10-03 $14.56 $14.73 $14.50 $14.68 $14.68 28,332,196
2023-10-02 $14.50 $14.58 $14.43 $14.48 $14.48 29,826,759
2023-09-29 $14.31 $14.52 $14.31 $14.47 $14.47 29,555,237
2023-09-28 $14.54 $14.55 $14.36 $14.43 $14.43 27,512,802
2023-09-27 $14.47 $14.63 $14.45 $14.50 $14.50 29,030,582
2023-09-26 $14.40 $14.53 $14.38 $14.50 $14.50 22,171,006
2023-09-25 $14.40 $14.41 $14.29 $14.29 $14.29 17,953,301
2023-09-22 $14.28 $14.36 $14.22 $14.35 $14.35 28,976,887
2023-09-21 $14.17 $14.32 $14.16 $14.31 $14.31 19,758,860
2023-09-20 $13.90 $14.08 $13.88 $14.06 $14.06 16,735,349
2023-09-19 $14.10 $14.19 $14.08 $14.11 $13.95 15,894,964
2023-09-18 $14.08 $14.10 $14.02 $14.06 $13.90 17,210,801
2023-09-15 $13.95 $14.09 $13.95 $14.08 $13.92 20,825,960
2023-09-14 $13.93 $13.98 $13.87 $13.90 $13.74 17,926,668
2023-09-13 $14.01 $14.06 $13.97 $14.02 $13.86 18,947,558
2023-09-12 $13.99 $14.04 $13.95 $14.03 $13.87 14,564,697
2023-09-11 $13.95 $14.01 $13.93 $13.94 $13.78 13,158,776
2023-09-08 $14.06 $14.07 $13.98 $14.03 $13.87 19,157,337
2023-09-07 $14.11 $14.11 $14.02 $14.05 $13.89 31,232,173
2023-09-06 $13.93 $14.07 $13.92 $13.99 $13.83 21,665,270
2023-09-05 $13.85 $13.90 $13.84 $13.90 $13.74 18,280,173
2023-09-01 $13.77 $13.88 $13.76 $13.83 $13.67 15,589,406
2023-08-31 $13.81 $13.86 $13.77 $13.86 $13.70 22,862,662
2023-08-30 $13.86 $13.89 $13.80 $13.82 $13.66 20,638,226
2023-08-29 $14.08 $14.09 $13.87 $13.88 $13.72 23,589,550
2023-08-28 $14.10 $14.14 $14.06 $14.07 $13.91 22,101,988
2023-08-25 $14.20 $14.33 $14.12 $14.17 $14.01 28,440,727
2023-08-24 $14.00 $14.26 $13.99 $14.25 $14.08 37,329,329
2023-08-23 $14.18 $14.18 $14.03 $14.06 $13.90 19,406,559
2023-08-22 $14.11 $14.23 $14.11 $14.21 $14.04 23,553,481
2023-08-21 $14.22 $14.30 $14.14 $14.17 $14.01 17,755,848
2023-08-18 $14.35 $14.37 $14.22 $14.26 $14.09 28,417,112
2023-08-17 $14.10 $14.27 $14.09 $14.25 $14.08 29,084,209
2023-08-16 $14.05 $14.14 $13.99 $14.14 $13.98 22,186,444
2023-08-15 $13.93 $14.05 $13.91 $14.02 $13.86 20,001,934
2023-08-14 $13.98 $13.98 $13.87 $13.87 $13.71 16,919,802
2023-08-11 $13.99 $14.01 $13.90 $13.94 $13.78 21,236,217
2023-08-10 $13.86 $13.96 $13.74 $13.92 $13.76 28,682,261
2023-08-09 $13.83 $13.94 $13.82 $13.93 $13.77 19,040,416
2023-08-08 $13.85 $13.93 $13.81 $13.82 $13.66 18,440,901
2023-08-07 $13.82 $13.85 $13.76 $13.76 $13.60 19,284,947
2023-08-04 $13.75 $13.90 $13.69 $13.88 $13.88 21,442,709
2023-08-03 $13.83 $13.86 $13.75 $13.80 $13.80 22,653,848
2023-08-02 $13.67 $13.79 $13.66 $13.75 $13.75 24,094,759
2023-08-01 $13.58 $13.60 $13.55 $13.56 $13.56 16,740,180
2023-07-31 $13.53 $13.58 $13.52 $13.53 $13.53 11,405,979
2023-07-28 $13.58 $13.61 $13.52 $13.55 $13.55 19,390,270
2023-07-27 $13.48 $13.71 $13.47 $13.67 $13.67 18,262,239
2023-07-26 $13.61 $13.65 $13.53 $13.58 $13.58 15,587,612
2023-07-25 $13.63 $13.63 $13.54 $13.58 $13.58 19,390,827
2023-07-24 $13.63 $13.66 $13.59 $13.62 $13.62 12,817,470
2023-07-21 $13.62 $13.67 $13.61 $13.67 $13.67 12,227,563
2023-07-20 $13.60 $13.69 $13.57 $13.66 $13.66 15,511,078
2023-07-19 $13.57 $13.59 $13.53 $13.57 $13.57 14,150,885
2023-07-18 $13.71 $13.72 $13.57 $13.60 $13.60 15,654,051
2023-07-17 $13.75 $13.75 $13.66 $13.70 $13.70 11,115,429
2023-07-14 $13.71 $13.76 $13.67 $13.74 $13.74 14,296,904
2023-07-13 $13.77 $13.79 $13.70 $13.72 $13.72 12,293,917
2023-07-12 $13.80 $13.86 $13.78 $13.83 $13.83 18,660,442
2023-07-11 $13.99 $14.03 $13.92 $13.93 $13.93 10,599,881
2023-07-10 $14.06 $14.09 $14.01 $14.01 $14.01 16,063,751
2023-07-07 $14.04 $14.06 $13.92 $14.05 $14.05 16,915,522
2023-07-06 $14.02 $14.09 $13.99 $14.00 $14.00 15,453,873
2023-07-05 $13.93 $13.93 $13.87 $13.89 $13.89 9,868,573
2023-07-03 $13.90 $13.91 $13.86 $13.87 $13.87 7,201,294
2023-06-30 $13.93 $13.95 $13.84 $13.88 $13.88 14,959,778
2023-06-29 $14.10 $14.12 $14.03 $14.03 $14.03 12,023,438
2023-06-28 $14.12 $14.15 $14.05 $14.09 $14.09 17,173,819
2023-06-27 $14.21 $14.23 $14.06 $14.09 $14.09 12,789,246
2023-06-26 $14.20 $14.25 $14.13 $14.24 $14.24 10,946,821
2023-06-23 $14.18 $14.20 $14.12 $14.17 $14.17 12,700,533
2023-06-22 $14.15 $14.16 $14.06 $14.06 $14.06 16,540,819
2023-06-21 $14.07 $14.13 $14.05 $14.11 $14.11 19,700,656
2023-06-20 $14.19 $14.28 $14.17 $14.21 $14.04 15,543,084
2023-06-16 $14.01 $14.15 $14.01 $14.13 $14.13 17,312,296
2023-06-15 $14.28 $14.29 $14.03 $14.08 $14.08 22,855,697
2023-06-14 $14.24 $14.36 $14.18 $14.25 $14.25 22,866,248
2023-06-13 $14.30 $14.32 $14.23 $14.25 $14.25 23,444,487
2023-06-12 $14.44 $14.47 $14.34 $14.34 $14.34 9,896,909
2023-06-09 $14.47 $14.51 $14.40 $14.47 $14.47 16,436,484
2023-06-08 $14.58 $14.61 $14.47 $14.49 $14.49 14,517,134
2023-06-07 $14.50 $14.59 $14.47 $14.57 $14.57 16,053,322
2023-06-06 $14.56 $14.59 $14.50 $14.51 $14.51 19,572,411
2023-06-05 $14.50 $14.57 $14.46 $14.54 $14.54 20,499,257
2023-06-02 $14.63 $14.65 $14.48 $14.52 $14.52 28,496,835
2023-06-01 $14.85 $14.90 $14.68 $14.72 $14.72 23,213,618
2023-05-31 $14.83 $14.91 $14.81 $14.86 $14.86 24,756,363
2023-05-30 $14.70 $14.82 $14.68 $14.77 $14.77 23,614,299
2023-05-26 $14.94 $14.94 $14.74 $14.77 $14.77 22,488,731
2023-05-25 $14.95 $15.04 $14.90 $14.95 $14.95 24,669,704
2023-05-24 $15.03 $15.12 $15.01 $15.07 $15.07 23,379,636
2023-05-23 $14.85 $14.98 $14.82 $14.96 $14.96 20,728,859
2023-05-22 $14.80 $14.85 $14.73 $14.79 $14.79 17,197,330
2023-05-19 $14.74 $14.84 $14.72 $14.79 $14.79 24,180,765
2023-05-18 $14.92 $14.94 $14.75 $14.77 $14.77 28,793,398
2023-05-17 $15.01 $15.08 $14.88 $14.90 $14.90 19,393,948
2023-05-16 $15.02 $15.09 $14.99 $15.08 $15.08 13,787,081
2023-05-15 $15.01 $15.08 $14.97 $14.98 $14.98 12,344,195
2023-05-12 $14.96 $15.12 $14.95 $15.03 $15.03 19,504,871
2023-05-11 $15.01 $15.08 $15.00 $15.00 $15.00 21,487,447
2023-05-10 $14.92 $15.12 $14.90 $14.97 $14.97 21,506,079
2023-05-09 $15.03 $15.05 $14.99 $15.03 $15.03 10,541,085
2023-05-08 $14.95 $15.02 $14.95 $14.97 $14.97 11,439,250
2023-05-05 $15.10 $15.12 $14.92 $14.97 $14.97 19,610,306
2023-05-04 $15.19 $15.29 $15.16 $15.25 $15.25 22,594,920
2023-05-03 $15.00 $15.14 $14.91 $15.13 $15.13 23,767,164
2023-05-02 $14.89 $15.13 $14.88 $15.03 $15.03 25,240,101
2023-05-01 $14.85 $14.86 $14.77 $14.84 $14.84 14,417,341
2023-04-28 $14.99 $15.00 $14.83 $14.83 $14.83 22,682,511
2023-04-27 $15.16 $15.17 $14.95 $14.96 $14.96 18,294,645
2023-04-26 $15.16 $15.27 $15.12 $15.24 $15.24 23,125,470
2023-04-25 $15.01 $15.19 $15.00 $15.18 $15.18 25,122,237
2023-04-24 $14.97 $15.02 $14.92 $14.94 $14.94 14,321,907
2023-04-21 $14.96 $15.03 $14.94 $14.95 $14.95 28,626,169
2023-04-20 $14.98 $15.02 $14.89 $14.97 $14.97 27,999,850
2023-04-19 $14.94 $14.95 $14.84 $14.86 $14.86 24,568,434
2023-04-18 $14.81 $14.92 $14.81 $14.86 $14.86 34,895,415
2023-04-17 $14.92 $14.97 $14.87 $14.88 $14.88 30,830,127
2023-04-14 $14.91 $15.01 $14.83 $14.92 $14.92 34,424,093
2023-04-13 $15.04 $15.06 $14.87 $14.88 $14.88 21,407,644
2023-04-12 $14.93 $15.09 $14.92 $15.08 $15.08 31,815,359
2023-04-11 $14.98 $15.04 $14.95 $15.01 $15.01 21,304,815
2023-04-10 $15.11 $15.14 $15.00 $15.01 $15.01 23,430,285
2023-04-06 $15.12 $15.15 $15.01 $15.03 $15.03 29,199,891
2023-04-05 $15.06 $15.14 $15.03 $15.08 $15.08 29,066,081
2023-04-04 $14.91 $15.08 $14.90 $15.03 $15.03 36,647,150
2023-04-03 $15.01 $15.03 $14.92 $14.93 $14.93 28,542,021
2023-03-31 $15.16 $15.17 $14.98 $15.00 $15.00 25,056,237
2023-03-30 $15.18 $15.28 $15.18 $15.21 $15.21 25,284,894
2023-03-29 $15.34 $15.39 $15.27 $15.29 $15.29 27,562,867
2023-03-28 $15.50 $15.58 $15.47 $15.50 $15.50 18,411,834
2023-03-27 $15.40 $15.50 $15.37 $15.47 $15.47 27,285,648
2023-03-24 $15.65 $15.75 $15.49 $15.50 $15.50 41,788,959
2023-03-23 $15.51 $15.70 $15.34 $15.59 $15.59 38,903,329
2023-03-22 $15.36 $15.62 $15.22 $15.61 $15.61 30,023,788
2023-03-21 $15.54 $15.61 $15.45 $15.48 $15.36 35,078,575
2023-03-20 $15.81 $15.83 $15.66 $15.68 $15.56 39,996,803
2023-03-17 $15.68 $15.89 $15.65 $15.83 $15.71 42,772,775
2023-03-16 $16.00 $16.04 $15.62 $15.64 $15.52 47,098,686
2023-03-15 $16.04 $16.14 $15.90 $15.91 $15.79 48,912,195
2023-03-14 $15.86 $16.00 $15.73 $15.80 $15.68 44,208,799
2023-03-13 $16.20 $16.26 $15.85 $16.08 $16.08 41,789,118
2023-03-10 $15.82 $16.10 $15.74 $16.03 $16.03 53,281,320
2023-03-09 $15.48 $15.84 $15.41 $15.80 $15.80 45,473,525
2023-03-08 $15.52 $15.60 $15.47 $15.50 $15.50 32,172,731
2023-03-07 $15.30 $15.55 $15.28 $15.52 $15.52 32,365,443
2023-03-06 $15.26 $15.31 $15.17 $15.28 $15.28 37,987,602
2023-03-03 $15.47 $15.50 $15.28 $15.30 $15.30 33,582,691
2023-03-02 $15.74 $15.76 $15.50 $15.55 $15.55 31,677,065
2023-03-01 $15.62 $15.71 $15.58 $15.65 $15.65 35,475,509
2023-02-28 $15.55 $15.60 $15.47 $15.59 $15.59 22,235,087
2023-02-27 $15.45 $15.57 $15.39 $15.54 $15.54 24,742,968
2023-02-24 $15.62 $15.69 $15.55 $15.57 $15.57 32,275,846
2023-02-23 $15.37 $15.58 $15.35 $15.40 $15.40 40,824,265
2023-02-22 $15.45 $15.54 $15.38 $15.47 $15.47 32,367,244
2023-02-21 $15.30 $15.47 $15.27 $15.45 $15.45 29,711,986
2023-02-17 $15.20 $15.27 $15.14 $15.16 $15.16 28,292,271
2023-02-16 $15.08 $15.11 $14.94 $15.11 $15.11 32,853,451
2023-02-15 $15.03 $15.05 $14.89 $14.89 $14.89 26,565,990
2023-02-14 $14.98 $15.09 $14.85 $14.94 $14.94 36,381,197
2023-02-13 $15.08 $15.10 $14.92 $14.93 $14.93 29,066,611
2023-02-10 $15.19 $15.21 $15.09 $15.11 $15.11 28,286,898
2023-02-09 $14.86 $15.18 $14.85 $15.13 $15.13 35,319,040
2023-02-08 $14.90 $15.02 $14.85 $14.98 $14.98 30,280,427
2023-02-07 $15.05 $15.11 $14.78 $14.82 $14.82 37,487,136
2023-02-06 $15.02 $15.08 $14.96 $15.01 $15.01 28,884,090
2023-02-03 $14.94 $14.97 $14.76 $14.92 $14.92 40,484,207
2023-02-02 $14.81 $14.91 $14.70 $14.77 $14.77 57,125,250
2023-02-01 $15.18 $15.29 $14.86 $14.98 $14.98 45,369,312
2023-01-31 $15.33 $15.35 $15.13 $15.13 $15.13 19,893,666
2023-01-30 $15.28 $15.36 $15.18 $15.35 $15.35 29,328,959
2023-01-27 $15.23 $15.24 $15.06 $15.16 $15.16 22,347,639
2023-01-26 $15.24 $15.37 $15.18 $15.19 $15.19 35,751,112
2023-01-25 $15.53 $15.61 $15.33 $15.35 $15.35 29,978,305
2023-01-24 $15.41 $15.45 $15.31 $15.35 $15.35 30,353,205
2023-01-23 $15.49 $15.53 $15.25 $15.34 $15.34 38,288,268
2023-01-20 $15.75 $15.82 $15.51 $15.52 $15.52 28,903,481
2023-01-19 $15.77 $15.86 $15.70 $15.80 $15.80 35,565,762
2023-01-18 $15.38 $15.69 $15.34 $15.67 $15.67 40,859,175
2023-01-17 $15.40 $15.46 $15.34 $15.44 $15.44 31,901,303
2023-01-13 $15.59 $15.60 $15.38 $15.41 $15.41 44,267,827
2023-01-12 $15.47 $15.64 $15.39 $15.46 $15.46 31,338,188
2023-01-11 $15.63 $15.67 $15.50 $15.50 $15.50 27,911,420
2023-01-10 $15.84 $15.87 $15.69 $15.69 $15.69 26,534,125
2023-01-09 $15.70 $15.82 $15.57 $15.80 $15.80 40,996,531
2023-01-06 $16.02 $16.16 $15.74 $15.79 $15.79 32,585,080
2023-01-05 $16.07 $16.19 $16.06 $16.16 $16.16 25,858,677
2023-01-04 $16.00 $16.13 $15.88 $15.97 $15.97 26,842,761
2023-01-03 $15.93 $16.22 $15.86 $16.08 $16.08 28,975,693
2022-12-30 $16.10 $16.19 $16.02 $16.03 $16.03 22,812,880
2022-12-29 $16.13 $16.16 $15.93 $15.98 $15.98 21,746,914
2022-12-28 $16.07 $16.27 $15.97 $16.25 $16.25 21,145,965
2022-12-27 $15.99 $16.13 $15.98 $16.05 $16.05 15,587,619
2022-12-23 $16.13 $16.20 $15.98 $15.99 $15.99 18,264,101
2022-12-22 $15.98 $16.32 $15.97 $16.08 $16.08 34,831,028
2022-12-21 $16.01 $16.04 $15.84 $15.89 $15.84 30,255,303
2022-12-20 $16.19 $16.24 $16.05 $16.12 $16.07 35,335,950
2022-12-19 $16.01 $16.22 $15.99 $16.15 $16.10 32,448,230
2022-12-16 $15.93 $16.10 $15.87 $16.01 $15.96 43,679,003
2022-12-15 $15.64 $15.88 $15.59 $15.82 $15.77 43,424,208
2022-12-14 $15.33 $15.55 $15.19 $15.42 $15.37 33,542,749
2022-12-13 $15.00 $15.44 $14.78 $15.33 $15.28 43,597,476
2022-12-12 $15.64 $15.67 $15.44 $15.45 $15.40 22,735,194
2022-12-09 $15.60 $15.67 $15.49 $15.67 $15.62 31,550,171
2022-12-08 $15.59 $15.66 $15.50 $15.55 $15.50 27,284,202
2022-12-07 $15.67 $15.71 $15.56 $15.66 $15.61 33,116,831
2022-12-06 $15.41 $15.72 $15.39 $15.63 $15.58 39,088,991
2022-12-05 $15.24 $15.46 $15.20 $15.41 $15.41 25,754,225
2022-12-02 $15.29 $15.31 $15.09 $15.13 $15.13 35,107,550
2022-12-01 $15.04 $15.20 $15.00 $15.10 $15.10 37,720,651
2022-11-30 $15.57 $15.65 $15.09 $15.10 $15.10 32,734,759
2022-11-29 $15.54 $15.65 $15.49 $15.58 $15.58 24,276,671
2022-11-28 $15.43 $15.58 $15.36 $15.54 $15.54 18,179,057
2022-11-25 $15.32 $15.33 $15.28 $15.30 $15.30 3,220,391
2022-11-23 $15.39 $15.41 $15.27 $15.29 $15.29 17,428,666
2022-11-22 $15.52 $15.57 $15.37 $15.37 $15.37 18,998,272
2022-11-21 $15.57 $15.66 $15.54 $15.58 $15.58 22,096,176
2022-11-18 $15.45 $15.65 $15.45 $15.52 $15.52 17,567,780
2022-11-17 $15.75 $15.75 $15.56 $15.59 $15.59 29,308,265
2022-11-16 $15.49 $15.56 $15.45 $15.54 $15.54 24,582,507
2022-11-15 $15.31 $15.58 $15.26 $15.41 $15.41 35,169,867
2022-11-14 $15.48 $15.56 $15.35 $15.55 $15.55 28,648,032
2022-11-11 $15.52 $15.61 $15.38 $15.42 $15.42 49,082,524
2022-11-10 $15.86 $15.97 $15.55 $15.56 $15.56 64,073,296
2022-11-09 $16.22 $16.49 $16.17 $16.47 $16.47 33,683,939
2022-11-08 $16.16 $16.31 $15.99 $16.12 $16.12 32,627,575
2022-11-07 $16.30 $16.40 $16.18 $16.20 $16.20 27,142,349
2022-11-04 $16.34 $16.65 $16.25 $16.37 $16.37 30,073,820
2022-11-03 $16.59 $16.69 $16.45 $16.60 $16.60 39,931,670
2022-11-02 $16.05 $16.42 $15.84 $16.41 $16.41 40,296,191
2022-11-01 $15.78 $16.06 $15.77 $16.01 $16.01 29,862,483
2022-10-31 $15.93 $15.98 $15.85 $15.95 $15.95 22,675,453
2022-10-28 $16.22 $16.22 $15.80 $15.83 $15.83 29,304,374
2022-10-27 $16.07 $16.24 $16.00 $16.20 $16.20 30,152,691
2022-10-26 $16.14 $16.14 $15.88 $16.11 $16.11 44,391,671
2022-10-25 $16.25 $16.26 $15.98 $15.99 $15.99 38,637,048
2022-10-24 $16.38 $16.51 $16.20 $16.25 $16.25 36,478,371
2022-10-21 $16.88 $16.95 $16.42 $16.44 $16.44 32,674,730
2022-10-20 $16.74 $16.89 $16.53 $16.85 $16.85 30,693,936
2022-10-19 $16.69 $16.84 $16.56 $16.71 $16.71 30,522,743
2022-10-18 $16.40 $16.76 $16.39 $16.59 $16.59 26,157,282
2022-10-17 $16.92 $16.93 $16.73 $16.79 $16.79 28,610,266
2022-10-14 $16.72 $17.26 $16.65 $17.23 $17.23 27,368,819
2022-10-13 $17.68 $17.71 $16.77 $16.85 $16.85 41,446,785
2022-10-12 $17.22 $17.31 $17.14 $17.30 $17.30 23,765,807
2022-10-11 $17.22 $17.34 $16.98 $17.24 $17.24 30,071,270
2022-10-10 $16.95 $17.24 $16.93 $17.13 $17.13 38,453,324
2022-10-07 $16.72 $17.08 $16.71 $16.99 $16.99 43,839,542
2022-10-06 $16.43 $16.56 $16.29 $16.53 $16.53 35,234,686
2022-10-05 $16.52 $16.62 $16.25 $16.35 $16.35 33,397,963
2022-10-04 $16.56 $16.58 $16.31 $16.31 $16.31 52,552,612
2022-10-03 $17.10 $17.20 $16.74 $16.84 $16.84 52,713,066
2022-09-30 $17.08 $17.29 $16.88 $17.28 $17.28 28,829,532
2022-09-29 $16.83 $17.17 $16.83 $17.01 $17.01 39,530,800
2022-09-28 $16.96 $17.04 $16.58 $16.66 $16.66 45,386,569
2022-09-27 $16.77 $17.12 $16.67 $17.00 $17.00 50,253,503
2022-09-26 $16.85 $17.02 $16.68 $16.95 $16.95 48,716,222
2022-09-23 $16.67 $16.99 $16.66 $16.79 $16.79 50,074,681
2022-09-22 $16.41 $16.54 $16.36 $16.50 $16.50 47,153,421
2022-09-21 $16.00 $16.37 $15.86 $16.36 $16.36 52,023,716
2022-09-20 $16.04 $16.20 $16.00 $16.08 $16.08 48,875,906
2022-09-19 $16.17 $16.17 $15.90 $15.90 $15.90 45,200,733
2022-09-16 $16.09 $16.16 $15.99 $16.02 $16.02 49,478,650
2022-09-15 $15.79 $15.95 $15.66 $15.89 $15.89 44,222,694
2022-09-14 $15.73 $15.85 $15.65 $15.71 $15.71 49,530,429
2022-09-13 $15.46 $15.82 $15.40 $15.77 $15.77 53,469,573
2022-09-12 $15.19 $15.21 $15.08 $15.11 $15.11 40,005,951
2022-09-09 $15.42 $15.44 $15.24 $15.27 $15.27 36,593,288
2022-09-08 $15.71 $15.76 $15.49 $15.52 $15.52 41,101,596
2022-09-07 $15.92 $15.92 $15.58 $15.61 $15.61 35,908,633
2022-09-06 $15.80 $16.00 $15.76 $15.89 $15.89 47,474,070
2022-09-02 $15.51 $15.91 $15.46 $15.84 $15.84 43,572,367
2022-09-01 $15.81 $15.92 $15.65 $15.67 $15.67 55,472,222
2022-08-31 $15.53 $15.72 $15.47 $15.72 $15.72 35,682,700
2022-08-30 $15.37 $15.68 $15.37 $15.60 $15.60 49,977,788
2022-08-29 $15.44 $15.48 $15.30 $15.42 $15.42 36,353,938
2022-08-26 $14.81 $15.32 $14.80 $15.31 $15.31 51,291,112
2022-08-25 $14.96 $15.01 $14.81 $14.82 $14.82 28,859,069
2022-08-24 $15.08 $15.11 $14.97 $15.03 $15.03 30,078,650
2022-08-23 $15.06 $15.09 $14.95 $15.08 $15.08 43,847,545
2022-08-22 $14.91 $15.07 $14.89 $15.03 $15.03 46,277,370
2022-08-19 $14.62 $14.75 $14.61 $14.72 $14.72 36,624,348
2022-08-18 $14.57 $14.61 $14.50 $14.53 $14.53 39,496,557
2022-08-17 $14.59 $14.64 $14.46 $14.56 $14.56 43,933,145
2022-08-16 $14.53 $14.56 $14.39 $14.46 $14.46 39,737,307
2022-08-15 $14.63 $14.63 $14.47 $14.49 $14.49 35,726,614
2022-08-12 $14.72 $14.76 $14.54 $14.54 $14.54 35,612,576
2022-08-11 $14.68 $14.82 $14.62 $14.80 $14.80 44,337,702
2022-08-10 $14.83 $14.91 $14.78 $14.79 $14.79 43,582,552
2022-08-09 $15.08 $15.15 $15.05 $15.10 $15.10 41,584,595
2022-08-08 $14.96 $15.09 $14.87 $15.05 $15.05 41,389,044
2022-08-05 $15.16 $15.17 $15.00 $15.03 $15.03 38,154,088
2022-08-04 $14.99 $15.06 $14.96 $15.00 $15.00 33,264,049
2022-08-03 $15.14 $15.15 $14.94 $14.99 $14.99 36,579,526
2022-08-02 $15.18 $15.26 $15.04 $15.22 $15.22 48,696,632
2022-08-01 $15.18 $15.21 $15.02 $15.12 $15.12 37,743,357
2022-07-29 $15.23 $15.27 $15.04 $15.08 $15.08 34,965,913
2022-07-28 $15.45 $15.60 $15.26 $15.30 $15.30 44,103,743
2022-07-27 $15.75 $15.77 $15.42 $15.48 $15.48 42,754,342
2022-07-26 $15.78 $15.94 $15.78 $15.90 $15.90 47,547,077
2022-07-25 $15.70 $15.81 $15.67 $15.72 $15.72 32,764,468
2022-07-22 $15.59 $15.82 $15.53 $15.73 $15.73 40,968,021
2022-07-21 $15.77 $15.87 $15.58 $15.58 $15.58 33,561,265
2022-07-20 $15.83 $15.89 $15.68 $15.73 $15.73 39,428,519
2022-07-19 $16.10 $16.14 $15.81 $15.85 $15.85 41,721,478
2022-07-18 $16.01 $16.34 $15.98 $16.28 $16.28 33,851,989
2022-07-15 $16.26 $16.35 $16.14 $16.15 $16.15 36,577,086
2022-07-14 $16.65 $16.76 $16.43 $16.47 $16.47 41,935,749
2022-07-13 $16.57 $16.60 $16.29 $16.41 $16.41 39,219,734
2022-07-12 $16.22 $16.41 $16.10 $16.34 $16.34 32,170,861
2022-07-11 $16.12 $16.22 $16.08 $16.18 $16.18 33,881,414
2022-07-08 $16.06 $16.13 $15.92 $16.01 $16.01 29,674,986
2022-07-07 $16.15 $16.15 $15.96 $15.99 $15.99 28,056,945
2022-07-06 $16.27 $16.39 $16.12 $16.23 $16.23 35,243,066
2022-07-05 $16.55 $16.68 $16.29 $16.29 $16.29 48,879,396
2022-07-01 $16.52 $16.65 $16.30 $16.33 $16.33 34,082,779
2022-06-30 $16.54 $16.69 $16.34 $16.50 $16.50 36,319,458
2022-06-29 $16.32 $16.44 $16.27 $16.35 $16.35 33,991,890
2022-06-28 $15.94 $16.35 $15.82 $16.34 $16.34 35,440,691
2022-06-27 $15.90 $16.06 $15.90 $16.00 $16.00 36,527,043
2022-06-24 $16.32 $16.33 $15.94 $15.94 $15.94 29,761,295
2022-06-23 $16.53 $16.71 $16.44 $16.47 $16.47 35,576,795
2022-06-22 $16.80 $16.82 $16.44 $16.64 $16.64 39,308,100
2022-06-21 $16.74 $16.75 $16.53 $16.61 $16.61 36,500,078
2022-06-17 $17.05 $17.20 $16.86 $17.02 $17.02 37,763,928
2022-06-16 $16.90 $17.18 $16.87 $17.05 $17.05 45,503,507
2022-06-15 $16.59 $16.83 $16.30 $16.51 $16.51 54,151,109
2022-06-14 $16.61 $16.90 $16.57 $16.76 $16.76 40,600,520
2022-06-13 $16.50 $16.78 $16.42 $16.71 $16.71 63,193,144
2022-06-10 $15.90 $16.09 $15.87 $16.09 $16.09 45,238,889
2022-06-09 $15.35 $15.64 $15.25 $15.64 $15.64 37,166,987
2022-06-08 $15.18 $15.30 $15.10 $15.28 $15.28 37,775,862
2022-06-07 $15.40 $15.41 $15.09 $15.11 $15.11 37,662,673
2022-06-06 $15.15 $15.30 $15.07 $15.26 $15.26 34,630,879
2022-06-03 $15.24 $15.34 $15.17 $15.30 $15.30 41,129,055
2022-06-02 $15.36 $15.44 $15.05 $15.05 $15.05 33,084,210
2022-06-01 $15.14 $15.44 $15.10 $15.34 $15.34 46,496,569
2022-05-31 $15.19 $15.33 $15.09 $15.21 $15.21 41,097,408
2022-05-27 $15.42 $15.43 $15.13 $15.13 $15.13 45,228,818
2022-05-26 $15.77 $15.79 $15.45 $15.51 $15.51 38,485,125
2022-05-25 $16.05 $16.05 $15.75 $15.83 $15.83 31,785,006
2022-05-24 $16.03 $16.25 $15.92 $15.97 $15.97 36,444,939
2022-05-23 $16.01 $16.13 $15.82 $15.86 $15.86 37,376,827
2022-05-20 $16.00 $16.54 $15.98 $16.15 $16.15 37,722,432
2022-05-19 $16.21 $16.26 $15.97 $16.16 $16.16 41,919,404
2022-05-18 $15.61 $16.11 $15.61 $16.06 $16.06 42,692,334
2022-05-17 $15.50 $15.67 $15.43 $15.45 $15.45 44,423,457
2022-05-16 $15.76 $15.86 $15.61 $15.76 $15.76 29,679,955
2022-05-13 $15.90 $15.95 $15.64 $15.71 $15.71 49,348,454
2022-05-12 $16.20 $16.38 $15.94 $16.08 $16.08 44,565,612
2022-05-11 $15.85 $16.10 $15.62 $16.07 $16.07 48,028,073
2022-05-10 $15.59 $15.99 $15.53 $15.81 $15.81 39,494,419
2022-05-09 $15.60 $15.91 $15.54 $15.84 $15.84 67,662,593
2022-05-06 $15.37 $15.57 $15.23 $15.35 $15.35 46,035,896
2022-05-05 $14.90 $15.42 $14.89 $15.27 $15.27 52,287,260
2022-05-04 $15.19 $15.30 $14.72 $14.75 $14.75 56,522,662
2022-05-03 $15.26 $15.32 $15.11 $15.21 $15.21 47,357,214
2022-05-02 $15.37 $15.63 $15.22 $15.28 $15.28 50,560,494
2022-04-29 $14.96 $15.40 $14.88 $15.37 $15.37 42,570,542
2022-04-28 $15.03 $15.19 $14.75 $14.81 $14.81 42,799,139
2022-04-27 $15.20 $15.29 $14.99 $15.21 $15.21 42,571,157
2022-04-26 $14.91 $15.24 $14.90 $15.24 $15.24 48,522,545
2022-04-25 $14.99 $15.16 $14.81 $14.81 $14.81 62,470,719
2022-04-22 $14.55 $14.92 $14.53 $14.91 $14.91 47,844,095
2022-04-21 $14.16 $14.53 $14.12 $14.50 $14.50 36,664,372
2022-04-20 $14.21 $14.33 $14.19 $14.29 $14.29 32,704,029
2022-04-19 $14.52 $14.53 $14.25 $14.28 $14.28 31,116,983
2022-04-18 $14.56 $14.59 $14.45 $14.52 $14.52 36,465,925
2022-04-14 $14.33 $14.53 $14.29 $14.52 $14.52 28,889,714
2022-04-13 $14.52 $14.53 $14.31 $14.34 $14.34 44,960,375
2022-04-12 $14.35 $14.56 $14.26 $14.50 $14.50 47,428,117
2022-04-11 $14.31 $14.47 $14.29 $14.46 $14.46 39,266,977
2022-04-08 $14.19 $14.27 $14.11 $14.21 $14.21 34,366,559
2022-04-07 $14.28 $14.34 $14.11 $14.17 $14.17 39,600,840
2022-04-06 $14.24 $14.34 $14.17 $14.24 $14.24 37,305,979
2022-04-05 $13.98 $14.14 $13.89 $14.11 $14.11 34,512,430
2022-04-04 $14.05 $14.07 $13.92 $13.92 $13.92 29,910,787
2022-04-01 $14.03 $14.17 $14.03 $14.05 $14.05 38,563,289
2022-03-31 $13.90 $14.09 $13.87 $14.09 $14.09 28,151,074
2022-03-30 $13.82 $13.95 $13.80 $13.87 $13.87 34,478,004
2022-03-29 $13.83 $13.93 $13.77 $13.80 $13.80 42,434,566
2022-03-28 $14.07 $14.15 $13.96 $13.97 $13.97 29,094,805
2022-03-25 $14.11 $14.20 $14.05 $14.07 $14.07 33,545,454
2022-03-24 $14.28 $14.32 $14.13 $14.13 $14.13 27,276,360
2022-03-23 $14.24 $14.35 $14.20 $14.35 $14.35 32,232,681
2022-03-22 $14.30 $14.30 $14.13 $14.16 $14.16 31,267,436
2022-03-21 $14.33 $14.46 $14.27 $14.33 $14.33 42,228,719
2022-03-18 $14.56 $14.57 $14.32 $14.34 $14.34 38,486,159
2022-03-17 $14.74 $14.76 $14.49 $14.49 $14.49 31,642,467
2022-03-16 $14.87 $15.06 $14.67 $14.67 $14.67 39,260,581
2022-03-15 $15.24 $15.30 $14.98 $15.01 $15.01 28,365,134
2022-03-14 $15.21 $15.39 $15.08 $15.35 $15.35 38,432,035
2022-03-11 $14.94 $15.26 $14.93 $15.23 $15.23 28,475,482
2022-03-10 $15.15 $15.23 $15.01 $15.04 $15.04 30,979,238
2022-03-09 $15.05 $15.15 $14.90 $14.99 $14.99 38,578,981
2022-03-08 $15.26 $15.44 $14.99 $15.38 $15.38 47,977,842
2022-03-07 $14.86 $15.28 $14.85 $15.27 $15.27 56,110,648
2022-03-04 $14.85 $14.99 $14.80 $14.83 $14.83 37,509,853
2022-03-03 $14.56 $14.78 $14.54 $14.71 $14.71 40,789,893
2022-03-02 $14.84 $14.87 $14.59 $14.64 $14.64 32,521,077
2022-03-01 $14.76 $15.02 $14.68 $14.92 $14.92 25,854,503
2022-02-28 $14.86 $14.90 $14.64 $14.69 $14.69 23,890,676
2022-02-25 $14.94 $15.01 $14.66 $14.67 $14.67 34,458,744
2022-02-24 $15.62 $15.63 $14.97 $15.00 $15.00 42,491,050
2022-02-23 $14.84 $15.25 $14.82 $15.22 $15.22 29,856,362
2022-02-22 $14.88 $15.09 $14.76 $14.96 $14.96 33,620,763
2022-02-18 $14.70 $14.88 $14.65 $14.79 $14.79 30,890,253
2022-02-17 $14.51 $14.73 $14.48 $14.71 $14.71 26,703,819
2022-02-16 $14.47 $14.55 $14.35 $14.39 $14.39 17,915,597
2022-02-15 $14.48 $14.51 $14.40 $14.41 $14.41 20,391,736
2022-02-14 $14.62 $14.77 $14.56 $14.65 $14.65 25,185,052
2022-02-11 $14.32 $14.65 $14.24 $14.61 $14.61 41,923,197
2022-02-10 $14.27 $14.39 $14.06 $14.34 $14.34 37,689,307
2022-02-09 $14.13 $14.15 $14.06 $14.07 $14.07 19,919,535
2022-02-08 $14.41 $14.46 $14.25 $14.28 $14.28 22,496,923
2022-02-07 $14.32 $14.44 $14.27 $14.39 $14.39 21,011,766
2022-02-04 $14.44 $14.51 $14.22 $14.35 $14.35 34,105,582
2022-02-03 $14.29 $14.45 $14.22 $14.43 $14.43 29,620,911
2022-02-02 $14.14 $14.23 $14.07 $14.10 $14.10 23,085,985
2022-02-01 $14.30 $14.42 $14.21 $14.24 $14.24 20,857,118
2022-01-31 $14.62 $14.66 $14.31 $14.32 $14.32 22,764,002
2022-01-28 $14.90 $15.08 $14.59 $14.59 $14.59 36,710,495
2022-01-27 $14.72 $15.03 $14.60 $14.96 $14.96 33,432,619
2022-01-26 $14.63 $15.04 $14.52 $14.88 $14.88 39,763,328
2022-01-25 $14.88 $15.10 $14.67 $14.86 $14.86 34,672,382
2022-01-24 $14.94 $15.31 $14.65 $14.68 $14.68 45,656,241
2022-01-21 $14.49 $14.73 $14.41 $14.73 $14.73 30,902,968
2022-01-20 $14.23 $14.47 $14.07 $14.46 $14.46 35,188,566
2022-01-19 $14.10 $14.31 $14.05 $14.30 $14.30 28,560,807
2022-01-18 $14.05 $14.18 $14.05 $14.14 $14.14 22,098,741
2022-01-14 $14.02 $14.05 $13.89 $13.90 $13.90 25,825,155
2022-01-13 $13.69 $13.94 $13.67 $13.91 $13.91 20,702,423
2022-01-12 $13.70 $13.78 $13.65 $13.72 $13.72 9,726,236
2022-01-11 $13.89 $13.99 $13.75 $13.75 $13.75 10,272,892
2022-01-10 $13.97 $14.15 $13.87 $13.87 $13.87 16,698,955
2022-01-07 $13.81 $13.91 $13.78 $13.87 $13.87 10,115,165
2022-01-06 $13.82 $13.89 $13.73 $13.82 $13.82 16,245,176
2022-01-05 $13.56 $13.81 $13.53 $13.81 $13.81 12,884,531
2022-01-04 $13.50 $13.60 $13.47 $13.54 $13.54 7,610,439
2022-01-03 $13.57 $13.65 $13.53 $13.54 $13.54 8,726,506
2021-12-31 $13.61 $13.63 $13.56 $13.62 $13.62 7,759,935
2021-12-30 $13.53 $13.60 $13.50 $13.59 $13.59 5,636,676
2021-12-29 $13.56 $13.59 $13.51 $13.55 $13.55 5,291,561
2021-12-28 $13.53 $13.59 $13.51 $13.56 $13.56 9,850,247
2021-12-27 $13.70 $13.70 $13.55 $13.55 $13.55 5,155,527
2021-12-23 $13.80 $13.81 $13.70 $13.74 $13.74 7,591,707
2021-12-22 $13.99 $13.99 $13.83 $13.83 $13.83 7,769,546
2021-12-21 $14.11 $14.19 $13.97 $13.97 $13.97 9,388,008
2021-12-20 $14.26 $14.35 $14.21 $14.22 $14.22 16,514,667
2021-12-17 $14.04 $14.14 $13.93 $14.08 $14.08 17,580,564
2021-12-16 $13.75 $13.98 $13.74 $13.93 $13.93 16,135,855
2021-12-15 $14.02 $14.11 $13.80 $13.81 $13.81 12,916,317
2021-12-14 $14.05 $14.13 $13.96 $14.03 $14.03 17,241,541
2021-12-13 $13.83 $13.94 $13.82 $13.93 $13.93 8,309,725
2021-12-10 $13.85 $13.94 $13.81 $13.81 $13.81 8,357,027
2021-12-09 $13.88 $13.95 $13.86 $13.95 $13.95 7,155,916
2021-12-08 $13.87 $13.93 $13.83 $13.85 $13.85 6,875,706
2021-12-07 $14.00 $14.01 $13.87 $13.90 $13.90 10,177,717
2021-12-06 $14.27 $14.35 $14.12 $14.19 $14.19 10,004,555
2021-12-03 $14.16 $14.50 $14.14 $14.36 $14.36 18,980,869
2021-12-02 $14.44 $14.46 $14.18 $14.22 $14.22 13,292,753
2021-12-01 $14.10 $14.46 $14.00 $14.46 $14.46 23,108,430
2021-11-30 $14.10 $14.30 $14.04 $14.28 $14.28 18,403,826
2021-11-29 $14.03 $14.11 $13.96 $14.02 $14.02 7,740,414
2021-11-26 $14.10 $14.23 $14.05 $14.19 $14.19 12,516,449
2021-11-24 $13.99 $14.02 $13.88 $13.89 $13.89 6,032,831
2021-11-23 $13.96 $14.04 $13.90 $13.93 $13.93 11,683,729
2021-11-22 $13.85 $13.95 $13.76 $13.95 $13.95 9,550,018
2021-11-19 $13.88 $13.92 $13.84 $13.91 $13.91 7,544,629
2021-11-18 $13.90 $13.98 $13.87 $13.89 $13.89 5,592,156
2021-11-17 $13.90 $13.95 $13.89 $13.93 $13.93 4,630,215
2021-11-16 $13.95 $13.96 $13.86 $13.90 $13.90 5,078,611
2021-11-15 $13.91 $13.99 $13.91 $13.94 $13.94 3,972,532
2021-11-12 $14.01 $14.05 $13.94 $13.96 $13.96 2,857,875
2021-11-11 $14.01 $14.06 $14.01 $14.06 $14.06 3,591,990
2021-11-10 $14.00 $14.12 $13.95 $14.07 $14.07 8,155,145
2021-11-09 $13.90 $14.00 $13.89 $13.95 $13.95 8,012,649
2021-11-08 $13.88 $13.93 $13.87 $13.91 $13.91 8,787,817
2021-11-05 $13.89 $13.96 $13.85 $13.93 $13.93 9,256,483
2021-11-04 $14.01 $14.03 $13.96 $13.98 $13.98 4,823,731
2021-11-03 $14.15 $14.16 $14.03 $14.04 $14.04 6,138,921
2021-11-02 $14.17 $14.18 $14.11 $14.13 $14.13 4,838,255
2021-11-01 $14.17 $14.24 $14.15 $14.18 $14.18 4,489,463
2021-10-29 $14.31 $14.32 $14.19 $14.20 $14.20 5,990,676
2021-10-28 $14.33 $14.33 $14.23 $14.23 $14.23 5,170,634
2021-10-27 $14.30 $14.38 $14.28 $14.38 $14.38 6,222,887
2021-10-26 $14.26 $14.33 $14.23 $14.31 $14.31 8,458,425
2021-10-25 $14.37 $14.43 $14.31 $14.32 $14.32 6,732,217
2021-10-22 $14.40 $14.47 $14.35 $14.41 $14.41 7,750,521
2021-10-21 $14.44 $14.46 $14.38 $14.39 $14.39 4,996,799
2021-10-20 $14.46 $14.47 $14.41 $14.43 $14.43 7,096,137
2021-10-19 $14.53 $14.56 $14.48 $14.49 $14.49 6,788,633
2021-10-18 $14.70 $14.73 $14.59 $14.59 $14.59 5,938,574
2021-10-15 $14.69 $14.70 $14.63 $14.64 $14.64 7,866,539
2021-10-14 $14.88 $14.89 $14.75 $14.76 $14.76 8,794,791
2021-10-13 $15.02 $15.13 $14.97 $15.01 $15.01 9,444,399
2021-10-12 $14.99 $15.09 $14.97 $15.05 $15.05 8,902,183
2021-10-11 $14.94 $15.03 $14.83 $15.02 $15.02 8,134,713
2021-10-08 $14.86 $14.94 $14.85 $14.91 $14.91 10,219,288
2021-10-07 $14.89 $14.91 $14.79 $14.90 $14.90 9,094,746
2021-10-06 $15.21 $15.28 $15.01 $15.02 $15.02 15,338,509
2021-10-05 $15.19 $15.21 $15.00 $15.09 $15.09 15,379,457
2021-10-04 $15.09 $15.32 $15.06 $15.24 $15.24 17,328,231
2021-10-01 $15.16 $15.30 $14.98 $15.06 $15.06 14,131,168
2021-09-30 $14.98 $15.24 $14.96 $15.23 $15.23 10,725,293
2021-09-29 $15.02 $15.07 $14.96 $15.05 $15.05 15,712,680
2021-09-28 $14.88 $15.10 $14.86 $15.07 $15.07 19,137,150
2021-09-27 $14.76 $14.80 $14.72 $14.78 $14.78 5,743,941
2021-09-24 $14.81 $14.82 $14.71 $14.73 $14.73 6,730,549
2021-09-23 $14.86 $14.88 $14.70 $14.75 $14.75 10,863,219
2021-09-22 $15.01 $15.04 $14.86 $14.95 $14.95 13,078,517
2021-09-21 $14.97 $15.11 $14.94 $15.09 $15.09 17,242,475
2021-09-20 $15.05 $15.25 $14.99 $15.08 $15.08 25,152,935
2021-09-17 $14.71 $14.84 $14.70 $14.82 $14.82 9,606,460
2021-09-16 $14.69 $14.79 $14.65 $14.69 $14.69 6,462,223
2021-09-15 $14.78 $14.81 $14.64 $14.66 $14.66 7,640,455
2021-09-14 $14.65 $14.82 $14.65 $14.78 $14.78 7,876,561
2021-09-13 $14.65 $14.79 $14.63 $14.71 $14.71 9,229,118
2021-09-10 $14.56 $14.75 $14.55 $14.75 $14.75 7,246,284
2021-09-09 $14.58 $14.64 $14.52 $14.64 $14.64 5,900,415
2021-09-08 $14.57 $14.64 $14.54 $14.57 $14.57 5,811,948
2021-09-07 $14.51 $14.58 $14.51 $14.55 $14.55 3,108,098
2021-09-03 $14.53 $14.55 $14.48 $14.51 $14.51 3,033,336
2021-09-02 $14.50 $14.54 $14.47 $14.50 $14.50 3,800,031
2021-09-01 $14.51 $14.55 $14.50 $14.55 $14.55 4,397,005
2021-08-31 $14.53 $14.57 $14.52 $14.54 $14.54 5,015,225
2021-08-30 $14.58 $14.58 $14.50 $14.54 $14.54 3,615,310
2021-08-27 $14.69 $14.70 $14.58 $14.60 $14.60 5,656,679
2021-08-26 $14.65 $14.73 $14.64 $14.73 $14.73 4,571,190
2021-08-25 $14.66 $14.68 $14.62 $14.63 $14.63 3,714,128
2021-08-24 $14.66 $14.69 $14.65 $14.68 $14.68 5,773,092
2021-08-23 $14.76 $14.77 $14.66 $14.69 $14.69 5,942,545
2021-08-20 $14.93 $14.95 $14.81 $14.83 $14.83 6,479,732
2021-08-19 $15.07 $15.08 $14.90 $14.94 $14.94 11,483,945
2021-08-18 $14.85 $14.98 $14.79 $14.97 $14.97 6,257,448
2021-08-17 $14.80 $14.91 $14.78 $14.81 $14.81 6,918,803
2021-08-16 $14.80 $14.85 $14.70 $14.70 $14.70 4,488,710
2021-08-13 $14.75 $14.78 $14.75 $14.75 $14.75 2,690,108
2021-08-12 $14.82 $14.86 $14.77 $14.78 $14.78 2,404,893
2021-08-11 $14.82 $14.86 $14.81 $14.82 $14.82 2,661,678
2021-08-10 $14.85 $14.88 $14.83 $14.86 $14.86 3,862,236
2021-08-09 $14.86 $14.90 $14.85 $14.88 $14.88 3,297,715
2021-08-06 $14.87 $14.89 $14.85 $14.86 $14.86 5,572,491
2021-08-05 $14.94 $14.96 $14.88 $14.88 $14.88 4,074,031
2021-08-04 $14.95 $14.99 $14.93 $14.98 $14.98 4,749,106
2021-08-03 $15.00 $15.09 $14.90 $14.91 $14.91 5,546,509
2021-08-02 $14.93 $15.04 $14.92 $15.04 $15.04 6,965,418
2021-07-30 $15.01 $15.03 $14.95 $15.00 $15.00 5,244,456
2021-07-29 $14.97 $14.97 $14.89 $14.93 $14.93 3,768,714
2021-07-28 $14.95 $15.04 $14.95 $15.00 $15.00 7,567,772
2021-07-27 $14.95 $15.09 $14.95 $14.98 $14.98 6,629,210
2021-07-26 $14.97 $14.98 $14.92 $14.92 $14.92 4,709,539
2021-07-23 $15.05 $15.07 $14.94 $14.96 $14.96 4,401,367
2021-07-22 $15.13 $15.18 $15.10 $15.12 $15.12 4,244,041
2021-07-21 $15.21 $15.23 $15.14 $15.15 $15.15 3,703,271
2021-07-20 $15.46 $15.50 $15.22 $15.26 $15.26 8,366,793
2021-07-19 $15.45 $15.60 $15.43 $15.50 $15.50 18,398,904
2021-07-16 $15.11 $15.28 $15.10 $15.27 $15.27 7,136,808
2021-07-15 $15.15 $15.22 $15.12 $15.15 $15.15 5,996,978
2021-07-14 $15.07 $15.14 $15.04 $15.10 $15.10 5,747,949
2021-07-13 $15.09 $15.13 $15.04 $15.12 $15.12 5,002,941
2021-07-12 $15.12 $15.14 $15.06 $15.06 $15.06 2,701,007
2021-07-09 $15.22 $15.24 $15.11 $15.12 $15.12 5,286,490
2021-07-08 $15.37 $15.41 $15.26 $15.28 $15.28 11,639,832
2021-07-07 $15.20 $15.27 $15.15 $15.17 $15.17 5,774,849
2021-07-06 $15.20 $15.32 $15.18 $15.23 $15.23 4,328,685
2021-07-02 $15.27 $15.28 $15.18 $15.18 $15.18 5,532,658
2021-07-01 $15.36 $15.37 $15.30 $15.31 $15.31 3,351,371
2021-06-30 $15.42 $15.43 $15.37 $15.39 $15.39 3,739,285
2021-06-29 $15.41 $15.43 $15.38 $15.40 $15.40 3,744,305
2021-06-28 $15.42 $15.48 $15.41 $15.41 $15.41 3,380,363
2021-06-25 $15.47 $15.49 $15.43 $15.44 $15.44 3,418,245
2021-06-24 $15.50 $15.52 $15.49 $15.50 $15.50 4,005,900
2021-06-23 $15.58 $15.60 $15.54 $15.59 $15.59 4,052,633
2021-06-22 $15.65 $15.69 $15.54 $15.58 $15.58 4,956,073
2021-06-21 $15.83 $15.85 $15.65 $15.66 $15.66 7,186,817
2021-06-18 $15.80 $15.90 $15.78 $15.88 $15.88 11,638,225
2021-06-17 $15.70 $15.78 $15.64 $15.67 $15.67 7,665,555
2021-06-16 $15.59 $15.76 $15.58 $15.68 $15.68 7,289,425
2021-06-15 $15.57 $15.63 $15.55 $15.59 $15.59 4,385,906
2021-06-14 $15.59 $15.64 $15.56 $15.56 $15.56 3,536,506
2021-06-11 $15.59 $15.65 $15.59 $15.60 $15.60 4,087,353
2021-06-10 $15.65 $15.70 $15.58 $15.62 $15.62 4,981,888
2021-06-09 $15.65 $15.71 $15.63 $15.70 $15.70 3,066,668
2021-06-08 $15.63 $15.75 $15.63 $15.68 $15.68 5,030,804
2021-06-07 $15.66 $15.72 $15.66 $15.67 $15.67 3,256,873
2021-06-04 $15.74 $15.74 $15.65 $15.66 $15.66 4,650,796
2021-06-03 $15.85 $15.90 $15.76 $15.80 $15.80 10,287,160
2021-06-02 $15.75 $15.79 $15.72 $15.74 $15.74 5,751,670
2021-06-01 $15.67 $15.79 $15.66 $15.78 $15.78 5,932,638
2021-05-28 $15.72 $15.77 $15.72 $15.77 $15.77 4,922,099
2021-05-27 $15.76 $15.80 $15.74 $15.80 $15.80 7,176,707
2021-05-26 $15.80 $15.85 $15.78 $15.81 $15.81 4,275,973
2021-05-25 $15.75 $15.86 $15.74 $15.83 $15.83 7,487,256
2021-05-24 $15.88 $15.88 $15.75 $15.80 $15.80 4,582,534
2021-05-21 $15.87 $15.98 $15.83 $15.97 $15.97 6,857,339
2021-05-20 $16.08 $16.09 $15.89 $15.95 $15.95 6,928,120
2021-05-19 $16.27 $16.34 $16.12 $16.12 $16.12 16,036,290
2021-05-18 $15.92 $16.09 $15.92 $16.09 $16.09 7,919,647
2021-05-17 $15.94 $16.02 $15.91 $15.94 $15.94 8,599,291
2021-05-14 $16.03 $16.04 $15.87 $15.89 $15.89 10,806,900
2021-05-13 $16.28 $16.28 $16.07 $16.16 $16.16 19,262,957
2021-05-12 $16.11 $16.38 $16.07 $16.36 $16.36 23,954,946
2021-05-11 $16.06 $16.16 $15.97 $16.00 $16.00 15,774,302
2021-05-10 $15.69 $15.87 $15.69 $15.87 $15.87 6,575,086
2021-05-07 $15.80 $15.82 $15.69 $15.71 $15.71 6,903,414
2021-05-06 $15.95 $16.04 $15.82 $15.83 $15.83 7,636,845
2021-05-05 $15.90 $15.98 $15.88 $15.96 $15.96 2,975,523
2021-05-04 $15.94 $16.11 $15.93 $15.97 $15.97 11,093,970
2021-05-03 $15.81 $15.89 $15.80 $15.86 $15.86 4,272,274
2021-04-30 $15.90 $15.94 $15.85 $15.91 $15.91 6,147,309
2021-04-29 $15.79 $15.94 $15.77 $15.80 $15.80 8,297,646
2021-04-28 $15.87 $15.91 $15.83 $15.91 $15.91 3,764,310
2021-04-27 $15.86 $15.94 $15.86 $15.90 $15.90 5,730,809
2021-04-26 $15.90 $15.92 $15.87 $15.88 $15.88 4,810,624
2021-04-23 $16.07 $16.08 $15.87 $15.93 $15.93 4,998,258
2021-04-22 $15.96 $16.14 $15.93 $16.10 $16.10 6,862,041
2021-04-21 $16.13 $16.14 $15.94 $15.96 $15.96 4,587,438
2021-04-20 $16.06 $16.17 $16.01 $16.11 $16.11 14,019,894
2021-04-19 $15.95 $16.05 $15.93 $15.98 $15.98 8,336,852
2021-04-16 $15.91 $15.97 $15.89 $15.92 $15.92 5,529,127
2021-04-15 $16.04 $16.05 $15.95 $15.97 $15.97 5,528,655
2021-04-14 $16.08 $16.16 $16.04 $16.13 $16.13 9,440,708
2021-04-13 $16.13 $16.15 $16.06 $16.08 $16.08 3,718,571
2021-04-12 $16.17 $16.19 $16.12 $16.13 $16.13 5,830,924
2021-04-09 $16.26 $16.27 $16.14 $16.14 $16.14 6,089,516
2021-04-08 $16.30 $16.33 $16.26 $16.27 $16.27 5,105,808
2021-04-07 $16.36 $16.38 $16.32 $16.34 $16.34 8,204,895
2021-04-06 $16.36 $16.39 $16.31 $16.35 $16.35 7,003,315
2021-04-05 $16.46 $16.47 $16.32 $16.35 $16.35 9,475,794
2021-04-01 $16.68 $16.69 $16.58 $16.59 $16.59 9,586,942
2021-03-31 $16.81 $16.82 $16.70 $16.76 $16.76 8,509,130
2021-03-30 $16.84 $16.91 $16.81 $16.84 $16.84 9,818,226
2021-03-29 $16.84 $16.92 $16.75 $16.79 $16.79 14,274,242
2021-03-26 $17.01 $17.04 $16.77 $16.79 $16.79 16,744,811
2021-03-25 $17.23 $17.32 $17.02 $17.05 $17.05 21,402,043
2021-03-24 $17.00 $17.16 $16.93 $17.15 $17.15 18,722,104
2021-03-23 $16.96 $17.11 $16.90 $17.07 $17.07 13,078,177
2021-03-22 $17.05 $17.05 $16.87 $16.93 $16.93 7,838,314
2021-03-19 $17.06 $17.18 $16.99 $17.08 $17.08 16,353,902
2021-03-18 $16.91 $17.07 $16.83 $17.04 $17.04 12,016,669
2021-03-17 $16.91 $16.97 $16.76 $16.81 $16.81 13,387,067
2021-03-16 $16.80 $16.90 $16.77 $16.85 $16.85 12,609,010
2021-03-15 $16.92 $17.03 $16.82 $16.83 $16.83 8,758,102
2021-03-12 $17.03 $17.06 $16.93 $16.93 $16.93 11,636,331
2021-03-11 $17.02 $17.04 $16.87 $16.97 $16.97 15,464,680
2021-03-10 $17.13 $17.20 $17.05 $17.15 $17.15 18,744,425
2021-03-09 $17.30 $17.33 $17.12 $17.24 $17.24 14,500,434
2021-03-08 $17.36 $17.51 $17.22 $17.48 $17.48 21,807,421
2021-03-05 $17.56 $17.93 $17.36 $17.40 $17.40 19,555,278
2021-03-04 $17.52 $17.96 $17.40 $17.73 $17.73 35,548,758
2021-03-03 $17.34 $17.52 $17.28 $17.52 $17.52 21,709,005
2021-03-02 $17.14 $17.30 $17.14 $17.29 $17.29 15,679,760
2021-03-01 $17.33 $17.34 $17.10 $17.17 $17.17 11,258,315
2021-02-26 $17.41 $17.68 $17.35 $17.58 $17.58 14,044,487
2021-02-25 $17.13 $17.56 $17.08 $17.49 $17.49 16,877,217
2021-02-24 $17.33 $17.38 $17.06 $17.08 $17.08 12,473,499
2021-02-23 $17.40 $17.60 $17.21 $17.28 $17.28 17,366,633
2021-02-22 $17.30 $17.31 $17.19 $17.30 $17.30 9,493,597
2021-02-19 $17.07 $17.18 $17.06 $17.16 $17.16 8,687,746
2021-02-18 $17.19 $17.27 $17.10 $17.13 $17.13 7,180,939
2021-02-17 $17.14 $17.20 $17.05 $17.06 $17.06 8,722,158
2021-02-16 $16.99 $17.10 $16.98 $17.06 $17.06 6,885,369
2021-02-12 $17.17 $17.18 $17.04 $17.05 $17.05 3,912,706
2021-02-11 $17.11 $17.26 $17.09 $17.13 $17.13 5,768,472
2021-02-10 $17.07 $17.28 $17.07 $17.16 $17.16 6,792,900
2021-02-09 $17.19 $17.21 $17.13 $17.17 $17.17 4,335,980
2021-02-08 $17.20 $17.25 $17.15 $17.16 $17.16 4,956,759
2021-02-05 $17.25 $17.33 $17.24 $17.27 $17.27 6,539,846
2021-02-04 $17.48 $17.50 $17.34 $17.35 $17.35 8,394,283
2021-02-03 $17.51 $17.61 $17.46 $17.55 $17.55 12,295,644
2021-02-02 $17.66 $17.66 $17.48 $17.57 $17.57 17,585,983
2021-02-01 $17.94 $18.05 $17.76 $17.82 $17.82 12,818,776
2021-01-29 $17.86 $18.20 $17.80 $18.10 $18.10 22,408,778
2021-01-28 $17.82 $17.83 $17.55 $17.76 $17.76 20,857,034
2021-01-27 $17.65 $18.02 $17.64 $17.90 $17.90 22,050,229
2021-01-26 $17.41 $17.50 $17.39 $17.48 $17.48 10,846,573
2021-01-25 $17.48 $17.72 $17.44 $17.45 $17.45 16,423,926
2021-01-22 $17.55 $17.58 $17.47 $17.52 $17.52 9,338,633
2021-01-21 $17.45 $17.51 $17.43 $17.46 $17.46 6,138,562
2021-01-20 $17.61 $17.63 $17.44 $17.49 $17.49 7,222,126
2021-01-19 $17.75 $17.81 $17.70 $17.72 $17.72 6,451,188
2021-01-15 $17.81 $17.97 $17.78 $17.88 $17.88 10,483,623
2021-01-14 $17.64 $17.76 $17.62 $17.74 $17.74 8,218,276
2021-01-13 $17.73 $17.77 $17.63 $17.67 $17.67 7,958,859
2021-01-12 $17.72 $17.84 $17.67 $17.72 $17.72 7,350,045
2021-01-11 $17.77 $17.78 $17.65 $17.74 $17.74 9,044,034
2021-01-08 $17.64 $17.81 $17.60 $17.61 $17.61 10,863,182
2021-01-07 $17.85 $17.87 $17.67 $17.71 $17.71 8,625,214
2021-01-06 $18.17 $18.20 $17.81 $17.97 $17.97 12,936,232
2021-01-05 $18.26 $18.26 $18.03 $18.10 $18.10 16,786,075
2021-01-04 $17.90 $18.41 $17.90 $18.21 $18.21 18,036,508
2020-12-31 $18.07 $18.10 $17.93 $17.97 $17.97 9,400,336
2020-12-30 $18.04 $18.09 $18.01 $18.06 $18.06 8,098,295
2020-12-29 $17.98 $18.12 $17.97 $18.10 $18.10 9,742,680
2020-12-28 $18.07 $18.11 $18.03 $18.05 $18.05 6,428,661
2020-12-24 $18.26 $18.29 $18.21 $18.21 $18.21 3,362,354
2020-12-23 $18.25 $18.30 $18.18 $18.28 $18.28 8,194,243
2020-12-22 $18.26 $18.36 $18.25 $18.30 $18.30 8,742,931
2020-12-21 $18.40 $18.56 $18.23 $18.26 $18.26 10,715,052
2020-12-18 $18.11 $18.31 $18.11 $18.22 $18.22 8,924,645
2020-12-17 $18.14 $18.20 $18.12 $18.14 $18.14 6,487,912
2020-12-16 $18.25 $18.31 $18.19 $18.23 $18.23 4,686,734
2020-12-15 $18.37 $18.45 $18.26 $18.26 $18.26 5,835,022
2020-12-14 $18.31 $18.53 $18.26 $18.51 $18.51 9,573,271
2020-12-11 $18.50 $18.59 $18.42 $18.43 $18.43 9,921,490
2020-12-10 $18.49 $18.53 $18.36 $18.41 $18.41 8,953,152
2020-12-09 $18.20 $18.46 $18.20 $18.40 $18.40 10,112,928
2020-12-08 $18.37 $18.38 $18.22 $18.24 $18.24 6,662,209
2020-12-07 $18.30 $18.37 $18.27 $18.31 $18.31 6,813,162
2020-12-04 $18.38 $18.40 $18.26 $18.26 $18.26 6,123,854
2020-12-03 $18.42 $18.48 $18.35 $18.42 $18.42 7,157,003
2020-12-02 $18.52 $18.55 $18.41 $18.43 $18.43 9,135,569
2020-12-01 $18.47 $18.52 $18.37 $18.45 $18.45 8,336,972
2020-11-30 $18.62 $18.82 $18.61 $18.67 $18.67 11,059,845
2020-11-27 $18.57 $18.64 $18.56 $18.59 $18.59 2,379,470
2020-11-25 $18.61 $18.69 $18.60 $18.63 $18.63 6,987,922
2020-11-24 $18.76 $18.82 $18.58 $18.60 $18.60 10,170,181
2020-11-23 $18.92 $19.06 $18.85 $18.91 $18.91 8,534,736
2020-11-20 $18.92 $19.03 $18.91 $19.03 $19.03 5,321,449
2020-11-19 $19.01 $19.09 $18.88 $18.89 $18.89 8,050,691
2020-11-18 $18.73 $18.98 $18.70 $18.98 $18.98 7,286,947
2020-11-17 $18.78 $18.87 $18.68 $18.75 $18.75 7,260,232
2020-11-16 $18.73 $18.81 $18.65 $18.65 $18.65 9,360,274
2020-11-13 $19.03 $19.07 $18.85 $18.90 $18.90 8,112,376
2020-11-12 $19.03 $19.26 $18.98 $19.16 $19.16 12,053,707
2020-11-11 $18.98 $19.06 $18.93 $18.98 $18.98 8,383,049
2020-11-10 $19.14 $19.30 $19.05 $19.10 $19.10 15,138,847
2020-11-09 $18.54 $19.11 $18.54 $19.08 $19.08 31,781,230
2020-11-06 $19.35 $19.47 $19.26 $19.33 $19.33 11,905,733
2020-11-05 $19.38 $19.41 $19.21 $19.32 $19.32 16,616,998
2020-11-04 $19.86 $19.95 $19.45 $19.72 $19.72 28,818,405
2020-11-03 $20.30 $20.34 $20.03 $20.16 $20.16 16,320,921
2020-11-02 $20.54 $20.72 $20.39 $20.52 $20.52 17,046,670
2020-10-30 $20.66 $21.01 $20.57 $20.75 $20.75 21,434,075
2020-10-29 $20.74 $20.86 $20.33 $20.55 $20.55 14,684,133
2020-10-28 $20.44 $20.80 $20.40 $20.76 $20.76 20,777,765
2020-10-27 $19.99 $20.09 $19.96 $20.07 $20.07 6,173,164
2020-10-26 $19.86 $20.22 $19.80 $20.01 $20.01 16,128,811
2020-10-23 $19.65 $19.79 $19.63 $19.65 $19.65 6,701,934
2020-10-22 $19.80 $19.95 $19.68 $19.71 $19.71 8,264,351
2020-10-21 $19.78 $19.84 $19.66 $19.82 $19.82 9,198,916
2020-10-20 $19.79 $19.83 $19.58 $19.78 $19.78 9,798,645
2020-10-19 $19.49 $19.92 $19.46 $19.86 $19.86 12,264,734
2020-10-16 $19.47 $19.58 $19.38 $19.58 $19.58 6,749,218
2020-10-15 $19.78 $19.80 $19.53 $19.55 $19.55 12,032,675
2020-10-14 $19.39 $19.58 $19.32 $19.53 $19.53 10,539,896
2020-10-13 $19.31 $19.47 $19.30 $19.41 $19.41 9,193,294
2020-10-12 $19.44 $19.48 $19.20 $19.29 $19.29 9,847,924
2020-10-09 $19.68 $19.72 $19.58 $19.59 $19.59 8,216,349
2020-10-08 $19.83 $19.90 $19.78 $19.79 $19.79 6,167,031
2020-10-07 $20.12 $20.13 $19.91 $19.96 $19.96 6,707,010
2020-10-06 $20.01 $20.35 $19.89 $20.31 $20.31 14,169,653
2020-10-05 $20.26 $20.26 $20.02 $20.04 $20.04 8,411,937
2020-10-02 $20.53 $20.56 $20.27 $20.38 $20.38 12,288,759
2020-10-01 $20.16 $20.33 $20.11 $20.21 $20.21 10,600,581
2020-09-30 $20.44 $20.46 $20.12 $20.32 $20.32 13,568,115
2020-09-29 $20.40 $20.54 $20.35 $20.50 $20.50 5,896,915
2020-09-28 $20.45 $20.51 $20.33 $20.39 $20.39 9,715,571
2020-09-25 $21.12 $21.19 $20.67 $20.73 $20.73 10,681,119
2020-09-24 $21.22 $21.31 $20.85 $21.05 $21.05 14,201,491
2020-09-23 $20.60 $21.16 $20.59 $21.12 $21.12 11,108,786
2020-09-22 $20.76 $20.93 $20.60 $20.64 $20.64 8,438,024
2020-09-21 $20.95 $21.19 $20.85 $20.85 $20.85 15,861,834
2020-09-18 $20.35 $20.79 $20.34 $20.62 $20.62 13,479,225
2020-09-17 $20.54 $20.57 $20.28 $20.39 $20.39 10,713,750
2020-09-16 $20.05 $20.23 $19.97 $20.22 $20.22 7,671,607
2020-09-15 $20.08 $20.21 $20.02 $20.13 $20.13 6,902,975
2020-09-14 $20.30 $20.34 $20.13 $20.24 $20.24 8,398,681
2020-09-11 $20.41 $20.70 $20.33 $20.51 $20.51 15,961,072
2020-09-10 $20.05 $20.58 $20.01 $20.53 $20.53 17,265,074
2020-09-09 $20.30 $20.37 $20.00 $20.17 $20.17 14,840,341
2020-09-08 $20.39 $20.60 $20.30 $20.57 $20.57 20,353,351
2020-09-04 $19.84 $20.48 $19.73 $20.03 $20.03 22,762,702
2020-09-03 $19.29 $20.03 $19.28 $19.87 $19.87 38,406,214
2020-09-02 $19.37 $19.45 $19.16 $19.21 $19.21 17,859,619
2020-09-01 $19.63 $19.69 $19.49 $19.50 $19.50 10,844,261
2020-08-31 $19.62 $19.70 $19.57 $19.68 $19.68 13,265,691
2020-08-28 $19.67 $19.75 $19.60 $19.61 $19.61 7,760,259
2020-08-27 $19.74 $19.84 $19.65 $19.75 $19.75 14,458,224
2020-08-26 $19.95 $19.98 $19.77 $19.78 $19.78 5,987,826
2020-08-25 $20.01 $20.09 $19.98 $19.99 $19.99 6,619,127
2020-08-24 $20.10 $20.17 $20.06 $20.06 $20.06 7,460,532
2020-08-21 $20.35 $20.38 $20.25 $20.26 $20.26 5,702,485
2020-08-20 $20.52 $20.52 $20.30 $20.33 $20.33 5,990,954
2020-08-19 $20.28 $20.44 $20.26 $20.40 $20.40 6,774,121
2020-08-18 $20.33 $20.44 $20.29 $20.32 $20.32 6,174,683
2020-08-17 $20.36 $20.39 $20.33 $20.36 $20.36 4,247,817
2020-08-14 $20.46 $20.50 $20.39 $20.42 $20.42 9,337,795
2020-08-13 $20.44 $20.49 $20.34 $20.43 $20.43 6,028,009
2020-08-12 $20.51 $20.51 $20.34 $20.40 $20.40 7,799,922
2020-08-11 $20.43 $20.73 $20.39 $20.68 $20.68 13,640,361
2020-08-10 $20.54 $20.67 $20.50 $20.52 $20.52 9,308,947
2020-08-07 $20.65 $20.72 $20.56 $20.58 $20.58 11,326,425
2020-08-06 $20.76 $20.79 $20.58 $20.59 $20.59 8,863,534
2020-08-05 $20.76 $20.79 $20.71 $20.72 $20.72 11,430,456
2020-08-04 $21.00 $21.00 $20.86 $20.86 $20.86 8,693,768
2020-08-03 $20.98 $21.01 $20.89 $20.93 $20.93 9,435,344
2020-07-31 $21.12 $21.43 $21.09 $21.11 $21.11 11,696,271
2020-07-30 $21.40 $21.54 $21.23 $21.25 $21.25 12,535,830
2020-07-29 $21.39 $21.39 $21.14 $21.19 $21.19 7,613,266
2020-07-28 $21.37 $21.47 $21.28 $21.44 $21.44 6,864,157
2020-07-27 $21.42 $21.48 $21.30 $21.32 $21.32 7,627,063
2020-07-24 $21.47 $21.58 $21.40 $21.48 $21.48 13,205,637
2020-07-23 $21.10 $21.43 $21.05 $21.33 $21.33 13,082,614
2020-07-22 $21.23 $21.24 $21.06 $21.08 $21.08 9,159,469
2020-07-21 $21.10 $21.27 $21.08 $21.21 $21.21 11,435,652
2020-07-20 $21.45 $21.49 $21.20 $21.25 $21.25 8,775,597
2020-07-17 $21.42 $21.55 $21.37 $21.42 $21.42 8,792,224
2020-07-16 $21.56 $21.60 $21.46 $21.49 $21.49 7,241,258
2020-07-15 $21.38 $21.59 $21.33 $21.41 $21.41 13,512,450
2020-07-14 $22.01 $22.10 $21.59 $21.61 $21.61 19,012,517
2020-07-13 $21.55 $21.94 $21.36 $21.90 $21.90 15,948,347
2020-07-10 $21.96 $22.05 $21.69 $21.71 $21.71 10,455,906
2020-07-09 $21.77 $22.19 $21.75 $21.94 $21.94 12,665,784
2020-07-08 $21.93 $22.06 $21.81 $21.81 $21.81 10,048,711
2020-07-07 $21.88 $22.01 $21.72 $21.98 $21.98 8,927,137
2020-07-06 $21.81 $21.87 $21.73 $21.77 $21.77 9,183,166
2020-07-02 $21.95 $22.15 $21.85 $22.11 $22.11 12,072,477
2020-07-01 $22.29 $22.33 $22.13 $22.22 $22.22 14,879,337
2020-06-30 $22.71 $22.72 $22.25 $22.36 $22.36 15,373,891
2020-06-29 $22.91 $23.10 $22.68 $22.68 $22.68 16,708,623
2020-06-26 $22.58 $23.06 $22.55 $23.02 $23.02 19,575,686
2020-06-25 $22.77 $22.94 $22.46 $22.48 $22.48 19,471,322
2020-06-24 $22.33 $22.87 $22.27 $22.72 $22.72 20,654,099
2020-06-23 $22.06 $22.19 $21.99 $22.17 $22.17 14,509,278
2020-06-22 $22.46 $22.54 $22.23 $22.27 $22.27 9,114,854
2020-06-19 $22.01 $22.51 $22.00 $22.42 $22.42 12,259,118
2020-06-18 $22.42 $22.44 $22.25 $22.28 $22.28 11,768,004
2020-06-17 $22.11 $22.35 $22.10 $22.30 $22.30 15,277,991
2020-06-16 $22.00 $22.59 $22.00 $22.19 $22.19 24,315,709
2020-06-15 $23.31 $23.42 $22.54 $22.65 $22.65 25,195,220
2020-06-12 $22.54 $23.29 $22.47 $22.85 $22.85 37,247,340
2020-06-11 $22.38 $23.18 $22.34 $23.13 $23.13 33,322,830
2020-06-10 $21.71 $21.92 $21.63 $21.86 $21.86 12,655,419
2020-06-09 $21.79 $21.84 $21.64 $21.74 $21.74 7,853,493
2020-06-08 $21.78 $21.83 $21.57 $21.58 $21.58 10,280,354
2020-06-05 $22.01 $22.01 $21.72 $21.87 $21.87 24,781,908
2020-06-04 $22.46 $22.60 $22.31 $22.43 $22.43 12,287,437
2020-06-03 $22.51 $22.54 $22.30 $22.37 $22.37 15,008,156
2020-06-02 $22.79 $22.90 $22.67 $22.68 $22.68 11,188,843
2020-06-01 $23.01 $23.06 $22.82 $22.86 $22.86 11,913,350
2020-05-29 $23.11 $23.32 $22.91 $22.98 $22.98 15,538,638
2020-05-28 $22.94 $23.12 $22.78 $23.06 $23.06 16,661,219
2020-05-27 $23.13 $23.55 $23.03 $23.04 $23.04 17,454,581
2020-05-26 $23.14 $23.41 $23.13 $23.35 $23.35 14,858,201
2020-05-22 $23.75 $23.85 $23.66 $23.67 $23.67 9,905,807
2020-05-21 $23.58 $23.81 $23.50 $23.73 $23.73 12,215,647
2020-05-20 $23.65 $23.67 $23.48 $23.55 $23.55 10,946,484
2020-05-19 $23.76 $23.97 $23.62 $23.97 $23.97 12,295,242
2020-05-18 $23.87 $23.92 $23.58 $23.72 $23.72 20,181,108
2020-05-15 $24.82 $24.90 $24.47 $24.48 $24.48 13,031,080
2020-05-14 $25.14 $25.35 $24.57 $24.57 $24.57 22,658,282
2020-05-13 $24.51 $25.11 $24.41 $24.87 $24.87 23,245,443
2020-05-12 $23.88 $24.46 $23.83 $24.45 $24.45 13,303,215
2020-05-11 $24.17 $24.19 $23.85 $23.97 $23.97 11,572,973
2020-05-08 $24.09 $24.20 $23.94 $23.97 $23.97 14,693,188
2020-05-07 $24.39 $24.43 $24.20 $24.38 $24.38 14,663,256
2020-05-06 $24.37 $24.70 $24.32 $24.69 $24.69 11,128,247
2020-05-05 $24.47 $24.56 $24.25 $24.53 $24.53 12,375,564
2020-05-04 $25.00 $25.14 $24.72 $24.73 $24.73 17,850,270
2020-05-01 $24.63 $24.93 $24.55 $24.83 $24.83 19,613,776
2020-04-30 $24.08 $24.34 $24.04 $24.20 $24.20 19,734,789
2020-04-29 $24.10 $24.20 $23.81 $23.95 $23.95 22,703,476
2020-04-28 $24.14 $24.63 $24.12 $24.60 $24.60 17,705,146
2020-04-27 $24.67 $24.70 $24.39 $24.48 $24.48 24,007,262
2020-04-24 $25.05 $25.26 $24.79 $24.85 $24.85 15,926,500
2020-04-23 $25.08 $25.24 $24.76 $25.21 $25.21 18,556,708
2020-04-22 $25.27 $25.41 $25.02 $25.19 $25.19 15,732,715
2020-04-21 $25.47 $25.86 $25.34 $25.77 $25.77 24,990,861
2020-04-20 $24.93 $25.04 $24.61 $25.01 $25.01 18,988,556
2020-04-17 $24.70 $24.97 $24.52 $24.57 $24.57 27,330,958
2020-04-16 $25.28 $25.57 $25.18 $25.27 $25.27 25,820,531
2020-04-15 $25.42 $25.59 $25.23 $25.38 $25.38 21,246,434
2020-04-14 $25.12 $25.22 $24.77 $24.85 $24.85 25,737,120
2020-04-13 $25.49 $26.01 $25.46 $25.62 $25.62 26,260,293
2020-04-09 $25.45 $25.65 $25.11 $25.41 $25.41 37,552,474
2020-04-08 $26.39 $26.64 $25.65 $25.76 $25.76 25,568,805
2020-04-07 $25.77 $26.70 $25.69 $26.68 $26.68 45,696,655
2020-04-06 $27.53 $27.67 $26.48 $26.70 $26.70 33,908,191
2020-04-03 $28.38 $28.98 $28.08 $28.67 $28.67 34,968,163
2020-04-02 $29.03 $29.09 $28.15 $28.25 $28.25 30,560,963
2020-04-01 $28.76 $29.16 $28.34 $28.93 $28.93 40,353,934
2020-03-31 $27.38 $27.84 $27.09 $27.66 $27.66 22,796,134
2020-03-30 $27.95 $28.17 $27.19 $27.28 $27.28 23,302,681
2020-03-27 $28.21 $28.45 $27.43 $28.22 $28.22 33,774,030
2020-03-26 $28.79 $28.84 $27.21 $27.40 $27.40 35,974,103
2020-03-25 $29.33 $29.94 $27.93 $29.11 $29.11 37,406,840
2020-03-24 $30.77 $30.92 $29.44 $29.54 $29.51 34,775,389
2020-03-23 $31.82 $33.19 $31.64 $32.55 $32.52 31,949,615
2020-03-20 $30.01 $31.77 $28.84 $31.73 $31.70 29,758,403
2020-03-19 $30.57 $31.45 $29.54 $30.36 $30.33 37,680,380
2020-03-18 $30.86 $31.85 $29.78 $30.28 $30.25 36,111,419
2020-03-17 $30.01 $31.05 $28.59 $28.60 $28.57 36,249,052
2020-03-16 $30.80 $31.20 $28.96 $30.71 $30.68 39,757,467
2020-03-13 $28.45 $30.18 $27.54 $27.54 $27.51 39,746,232
2020-03-12 $29.70 $30.39 $28.47 $30.34 $30.31 49,908,157
2020-03-11 $27.11 $28.00 $27.00 $27.68 $27.65 25,318,771
2020-03-10 $26.76 $27.91 $26.39 $26.41 $26.38 25,415,521
2020-03-09 $27.95 $28.00 $26.96 $27.80 $27.77 21,435,756
2020-03-06 $26.17 $26.40 $25.69 $25.79 $25.77 21,257,166
2020-03-05 $25.18 $25.57 $24.90 $25.37 $25.35 17,642,365
2020-03-04 $25.13 $25.36 $24.53 $24.55 $24.53 25,554,297
2020-03-03 $24.87 $25.84 $24.53 $25.63 $25.61 36,139,914
2020-03-02 $25.87 $26.20 $24.90 $24.90 $24.88 34,460,815
2020-02-28 $26.70 $26.97 $26.00 $26.11 $26.09 54,760,571
2020-02-27 $25.29 $25.92 $24.95 $25.91 $25.89 34,427,092
2020-02-26 $24.59 $24.86 $24.28 $24.80 $24.78 27,572,417
2020-02-25 $23.86 $24.78 $23.82 $24.70 $24.68 22,947,415
2020-02-24 $23.93 $24.06 $23.74 $23.99 $23.97 15,802,874
2020-02-21 $23.08 $23.27 $23.05 $23.19 $23.17 9,790,044
2020-02-20 $22.91 $23.19 $22.85 $22.96 $22.94 6,153,615
2020-02-19 $22.90 $22.93 $22.82 $22.87 $22.85 3,147,908
2020-02-18 $23.00 $23.08 $22.95 $22.98 $22.96 5,215,662
2020-02-14 $22.93 $23.02 $22.91 $22.91 $22.89 4,400,560
2020-02-13 $23.03 $23.05 $22.88 $22.95 $22.93 5,034,142
2020-02-12 $22.96 $22.99 $22.90 $22.93 $22.91 3,972,687
2020-02-11 $23.00 $23.11 $22.94 $23.06 $23.04 6,474,766
2020-02-10 $23.34 $23.35 $23.10 $23.10 $23.08 5,223,515
2020-02-07 $23.24 $23.32 $23.19 $23.28 $23.26 5,925,395
2020-02-06 $23.14 $23.24 $23.14 $23.15 $23.13 6,849,282
2020-02-05 $23.27 $23.38 $23.21 $23.23 $23.21 7,128,654
2020-02-04 $23.58 $23.60 $23.43 $23.49 $23.47 8,240,350
2020-02-03 $23.91 $23.93 $23.71 $23.86 $23.84 9,480,738
2020-01-31 $23.66 $24.11 $23.65 $24.05 $24.03 9,997,935
2020-01-30 $23.85 $23.91 $23.59 $23.60 $23.58 8,886,590
2020-01-29 $23.55 $23.70 $23.53 $23.69 $23.67 4,540,986
2020-01-28 $23.80 $23.84 $23.59 $23.66 $23.64 8,415,154
2020-01-27 $23.95 $23.97 $23.79 $23.90 $23.88 10,196,572
2020-01-24 $23.27 $23.63 $23.27 $23.54 $23.52 7,525,056
2020-01-23 $23.39 $23.49 $23.31 $23.32 $23.30 4,599,501
2020-01-22 $23.28 $23.36 $23.23 $23.34 $23.32 2,797,963
2020-01-21 $23.38 $23.38 $23.29 $23.35 $23.33 3,685,724
2020-01-17 $23.31 $23.36 $23.28 $23.30 $23.28 2,866,125
2020-01-16 $23.46 $23.47 $23.37 $23.37 $23.35 4,035,925
2020-01-15 $23.62 $23.63 $23.50 $23.57 $23.55 3,574,448
2020-01-14 $23.60 $23.66 $23.53 $23.61 $23.59 6,701,282
2020-01-13 $23.68 $23.72 $23.57 $23.58 $23.56 3,424,993
2020-01-10 $23.62 $23.78 $23.61 $23.73 $23.71 3,747,682
2020-01-09 $23.70 $23.75 $23.66 $23.67 $23.65 3,069,382
2020-01-08 $23.94 $23.95 $23.72 $23.82 $23.80 5,397,031
2020-01-07 $23.92 $23.98 $23.89 $23.94 $23.92 3,319,577
2020-01-06 $24.12 $24.12 $23.87 $23.88 $23.86 4,251,431
2020-01-03 $24.07 $24.07 $23.88 $23.96 $23.94 7,421,744
2020-01-02 $23.89 $23.96 $23.78 $23.78 $23.76 5,438,169
2019-12-31 $24.11 $24.14 $23.98 $24.01 $23.99 2,746,113
2019-12-30 $23.92 $24.10 $23.91 $24.07 $24.05 7,135,343
2019-12-27 $23.86 $23.97 $23.86 $23.93 $23.91 4,913,663
2019-12-26 $24.01 $24.02 $23.92 $23.92 $23.90 2,879,506
2019-12-24 $24.02 $24.07 $24.02 $24.05 $24.03 1,445,095
2019-12-23 $24.09 $24.14 $24.09 $24.12 $24.01 2,498,864
2019-12-20 $24.18 $24.19 $24.11 $24.15 $24.04 3,477,391
2019-12-19 $24.36 $24.36 $24.26 $24.27 $24.16 3,668,933
2019-12-18 $24.33 $24.37 $24.31 $24.37 $24.26 2,086,846
2019-12-17 $24.33 $24.37 $24.31 $24.36 $24.25 1,974,787
2019-12-16 $24.38 $24.40 $24.31 $24.36 $24.25 3,759,235
2019-12-13 $24.57 $24.64 $24.43 $24.54 $24.43 5,894,272
2019-12-12 $24.76 $24.78 $24.48 $24.54 $24.43 7,148,634
2019-12-11 $24.78 $24.83 $24.73 $24.75 $24.64 2,814,333
2019-12-10 $24.80 $24.89 $24.75 $24.83 $24.72 2,581,382
2019-12-09 $24.76 $24.80 $24.70 $24.80 $24.69 2,907,390
2019-12-06 $24.77 $24.78 $24.68 $24.73 $24.62 4,150,923
2019-12-05 $24.92 $25.06 $24.92 $24.95 $24.84 5,810,446
2019-12-04 $25.04 $25.07 $24.93 $24.99 $24.88 2,646,597
2019-12-03 $25.22 $25.34 $25.13 $25.14 $25.03 4,648,713
2019-12-02 $24.74 $25.01 $24.73 $24.98 $24.87 4,022,046
2019-11-29 $24.71 $24.78 $24.69 $24.75 $24.64 4,083,482
2019-11-27 $24.74 $24.75 $24.66 $24.67 $24.56 3,611,861
2019-11-26 $24.82 $24.85 $24.75 $24.77 $24.66 1,741,655
2019-11-25 $24.94 $24.94 $24.82 $24.83 $24.72 2,861,748
2019-11-22 $25.01 $25.11 $24.99 $25.01 $24.90 2,680,170
2019-11-21 $25.02 $25.14 $25.01 $25.06 $24.95 2,824,094
2019-11-20 $24.98 $25.16 $24.94 $25.03 $24.92 3,913,282
2019-11-19 $24.87 $24.99 $24.87 $24.93 $24.82 2,630,030
2019-11-18 $24.97 $25.00 $24.90 $24.93 $24.82 2,412,525
2019-11-15 $25.01 $25.06 $24.93 $24.94 $24.83 3,102,670
2019-11-14 $25.18 $25.23 $25.11 $25.12 $25.01 2,802,490
2019-11-13 $25.24 $25.27 $25.11 $25.16 $25.05 4,469,261
2019-11-12 $25.18 $25.22 $25.08 $25.16 $25.05 2,653,889
2019-11-11 $25.28 $25.30 $25.19 $25.21 $25.10 1,646,062
2019-11-08 $25.25 $25.32 $25.15 $25.17 $25.06 4,143,335
2019-11-07 $25.19 $25.26 $25.11 $25.21 $25.10 4,659,246
2019-11-06 $25.31 $25.38 $25.28 $25.29 $25.17 2,880,904
2019-11-05 $25.24 $25.33 $25.24 $25.31 $25.19 3,296,234
2019-11-04 $25.23 $25.31 $25.22 $25.28 $25.16 4,998,958
2019-11-01 $25.49 $25.50 $25.37 $25.38 $25.26 5,003,463
2019-10-31 $25.54 $25.74 $25.54 $25.62 $25.50 5,168,094
2019-10-30 $25.59 $25.71 $25.50 $25.53 $25.41 5,662,991
2019-10-29 $25.62 $25.64 $25.53 $25.61 $25.49 3,226,717
2019-10-28 $25.63 $25.64 $25.56 $25.59 $25.47 4,006,634
2019-10-25 $25.90 $25.91 $25.69 $25.75 $25.63 4,892,365
2019-10-24 $25.81 $25.93 $25.79 $25.84 $25.72 2,916,463
2019-10-23 $25.99 $26.00 $25.88 $25.89 $25.77 1,910,307
2019-10-22 $25.83 $25.97 $25.80 $25.95 $25.83 2,819,070
2019-10-21 $25.92 $25.97 $25.86 $25.86 $25.74 2,302,875
2019-10-18 $25.98 $26.13 $25.92 $26.05 $25.93 2,741,128
2019-10-17 $25.90 $25.99 $25.85 $25.93 $25.81 2,910,198
2019-10-16 $26.00 $26.05 $25.94 $25.99 $25.87 2,995,787
2019-10-15 $26.11 $26.13 $25.89 $25.95 $25.83 5,957,398
2019-10-14 $26.23 $26.25 $26.15 $26.21 $26.09 3,717,682
2019-10-11 $26.19 $26.20 $25.97 $26.18 $26.06 9,492,862
2019-10-10 $26.65 $26.66 $26.37 $26.45 $26.33 4,961,356
2019-10-09 $26.69 $26.74 $26.54 $26.63 $26.51 3,782,436
2019-10-08 $26.66 $26.89 $26.59 $26.88 $26.76 7,889,919
2019-10-07 $26.43 $26.50 $26.28 $26.47 $26.35 4,752,255
2019-10-04 $26.64 $26.66 $26.33 $26.35 $26.23 6,005,682
2019-10-03 $26.96 $27.24 $26.71 $26.72 $26.60 17,058,887
2019-10-02 $26.62 $27.06 $26.62 $26.93 $26.81 11,814,796
2019-10-01 $26.07 $26.48 $26.00 $26.46 $26.34 5,835,346
2019-09-30 $26.21 $26.22 $26.08 $26.13 $26.01 6,129,211
2019-09-27 $26.05 $26.42 $26.04 $26.26 $26.14 5,031,896
2019-09-26 $26.06 $26.26 $26.05 $26.12 $26.00 3,123,357
2019-09-25 $26.21 $26.35 $26.01 $26.05 $25.93 3,635,278
2019-09-24 $26.00 $26.41 $25.97 $26.32 $26.09 8,404,519
2019-09-23 $26.17 $26.19 $26.04 $26.10 $25.88 2,895,494
2019-09-20 $25.92 $26.17 $25.89 $26.11 $25.89 4,085,902
2019-09-19 $25.94 $26.01 $25.84 $25.97 $25.75 3,792,653
2019-09-18 $26.02 $26.21 $25.96 $25.97 $25.75 3,831,817
2019-09-17 $26.07 $26.08 $25.97 $25.98 $25.76 3,471,562
2019-09-16 $26.08 $26.11 $26.00 $26.05 $25.83 2,394,236
2019-09-13 $25.91 $26.00 $25.87 $25.96 $25.74 2,791,453
2019-09-12 $25.95 $26.02 $25.84 $25.95 $25.73 6,391,976
2019-09-11 $26.18 $26.24 $26.02 $26.02 $25.80 4,453,668
2019-09-10 $26.28 $26.40 $26.20 $26.20 $25.97 3,354,272
2019-09-09 $26.11 $26.29 $26.11 $26.20 $25.97 2,253,134
2019-09-06 $26.19 $26.27 $26.15 $26.20 $25.97 3,210,025
2019-09-05 $26.32 $26.33 $26.14 $26.23 $26.00 7,044,871
2019-09-04 $26.65 $26.73 $26.56 $26.57 $26.34 2,730,951
2019-09-03 $26.88 $27.00 $26.80 $26.86 $26.63 6,032,972
2019-08-30 $26.55 $26.80 $26.54 $26.70 $26.47 5,021,755
2019-08-29 $26.78 $26.87 $26.64 $26.69 $26.46 5,661,674
2019-08-28 $27.30 $27.37 $27.01 $27.04 $26.81 4,666,845
2019-08-27 $26.97 $27.29 $26.93 $27.23 $27.00 4,942,717
2019-08-26 $27.19 $27.35 $27.11 $27.11 $26.88 6,751,088
2019-08-23 $26.86 $27.54 $26.69 $27.43 $27.19 13,322,063
2019-08-22 $26.65 $26.90 $26.58 $26.72 $26.49 5,977,302
2019-08-21 $26.70 $26.78 $26.67 $26.72 $26.49 2,820,623
2019-08-20 $26.77 $26.94 $26.72 $26.93 $26.70 4,161,505
2019-08-19 $26.74 $26.80 $26.65 $26.72 $26.49 3,366,401
2019-08-16 $27.27 $27.27 $27.00 $27.05 $26.82 4,639,915
2019-08-15 $27.42 $27.66 $27.35 $27.43 $27.19 10,100,441
2019-08-14 $27.12 $27.52 $27.07 $27.50 $27.26 9,582,091
2019-08-13 $27.18 $27.21 $26.57 $26.73 $26.50 10,761,574
2019-08-12 $26.97 $27.23 $26.91 $27.14 $26.91 7,593,919
2019-08-09 $26.72 $26.99 $26.66 $26.82 $26.59 6,912,083
2019-08-08 $26.99 $27.05 $26.62 $26.63 $26.40 7,498,244
2019-08-07 $27.47 $27.70 $27.07 $27.13 $26.90 11,317,380
2019-08-06 $27.33 $27.50 $27.14 $27.17 $26.94 8,429,240
2019-08-05 $27.15 $27.73 $27.14 $27.51 $27.27 12,382,171
2019-08-02 $26.62 $26.88 $26.60 $26.71 $26.48 9,225,580
2019-08-01 $26.29 $26.60 $25.99 $26.53 $26.30 10,586,114
2019-07-31 $25.98 $26.48 $25.96 $26.29 $26.06 5,747,928
2019-07-30 $26.06 $26.11 $25.96 $25.99 $25.77 4,534,212
2019-07-29 $25.90 $25.99 $25.89 $25.94 $25.72 3,519,093
2019-07-26 $25.99 $26.01 $25.87 $25.89 $25.67 2,346,596
2019-07-25 $25.98 $26.13 $25.98 $26.06 $25.84 4,338,820
2019-07-24 $26.12 $26.13 $25.93 $25.94 $25.72 2,714,433
2019-07-23 $26.12 $26.20 $26.05 $26.06 $25.84 2,608,912
2019-07-22 $26.25 $26.31 $26.18 $26.24 $26.01 1,562,281
2019-07-19 $26.04 $26.32 $26.04 $26.29 $26.06 3,139,221
2019-07-18 $26.28 $26.33 $26.11 $26.14 $25.91 3,116,004
2019-07-17 $26.06 $26.23 $26.05 $26.23 $26.00 2,451,316
2019-07-16 $25.97 $26.08 $25.96 $26.05 $25.83 2,581,933
2019-07-15 $25.94 $26.01 $25.93 $25.96 $25.74 1,748,768
2019-07-12 $26.05 $26.07 $25.96 $25.97 $25.75 2,593,567
2019-07-11 $26.08 $26.18 $26.05 $26.09 $25.87 2,828,881
2019-07-10 $26.16 $26.21 $26.04 $26.14 $25.91 3,250,467
2019-07-09 $26.41 $26.41 $26.23 $26.26 $26.03 2,030,654
2019-07-08 $26.28 $26.34 $26.24 $26.28 $26.05 3,425,453
2019-07-05 $26.23 $26.36 $26.13 $26.15 $25.92 3,252,580
2019-07-03 $26.25 $26.27 $26.12 $26.12 $25.90 2,112,852
2019-07-02 $26.39 $26.47 $26.31 $26.31 $26.08 2,857,503
2019-07-01 $26.28 $26.50 $26.26 $26.38 $26.15 3,809,362
2019-06-28 $26.65 $26.71 $26.57 $26.61 $26.38 1,985,138
2019-06-27 $26.76 $26.80 $26.70 $26.75 $26.52 1,965,846
2019-06-26 $26.72 $26.85 $26.67 $26.83 $26.60 1,741,580
2019-06-25 $26.55 $26.82 $26.54 $26.80 $26.57 2,688,681
2019-06-24 $26.63 $26.69 $26.59 $26.67 $26.32 1,602,473
2019-06-21 $26.62 $26.66 $26.50 $26.64 $26.29 3,365,808
2019-06-20 $26.57 $26.80 $26.55 $26.60 $26.25 3,693,977
2019-06-19 $26.88 $26.98 $26.79 $26.84 $26.48 3,875,839
2019-06-18 $26.99 $27.03 $26.79 $26.91 $26.55 5,584,348
2019-06-17 $27.16 $27.20 $27.10 $27.18 $26.82 1,438,422
2019-06-14 $27.18 $27.27 $27.13 $27.20 $26.84 1,738,646
2019-06-13 $27.16 $27.25 $27.11 $27.15 $26.79 2,081,860
2019-06-12 $27.24 $27.31 $27.18 $27.26 $26.90 1,932,722
2019-06-11 $27.01 $27.27 $26.97 $27.20 $26.84 4,173,990
2019-06-10 $27.16 $27.21 $27.02 $27.21 $26.85 5,840,727
2019-06-07 $27.49 $27.50 $27.20 $27.32 $26.96 4,748,160
2019-06-06 $27.73 $27.81 $27.52 $27.60 $27.23 9,088,823
2019-06-05 $27.81 $28.03 $27.76 $27.77 $27.40 7,211,868
2019-06-04 $28.35 $28.41 $27.99 $28.01 $27.64 5,983,798
2019-06-03 $28.55 $28.77 $28.41 $28.62 $28.24 9,348,625
2019-05-31 $28.46 $28.55 $28.35 $28.54 $28.16 8,260,230
2019-05-30 $28.15 $28.29 $28.06 $28.16 $27.79 4,012,057
2019-05-29 $28.17 $28.39 $28.12 $28.23 $27.86 5,595,071
2019-05-28 $27.75 $28.03 $27.64 $28.03 $27.66 2,661,867
2019-05-24 $27.69 $27.85 $27.64 $27.78 $27.41 2,716,115
2019-05-23 $27.73 $27.98 $27.73 $27.83 $27.46 7,157,433
2019-05-22 $27.50 $27.53 $27.39 $27.49 $27.13 2,800,077
2019-05-21 $27.46 $27.49 $27.35 $27.42 $27.06 2,533,258
2019-05-20 $27.64 $27.72 $27.50 $27.65 $27.28 3,684,308
2019-05-17 $27.53 $27.53 $27.20 $27.46 $27.10 4,363,719
2019-05-16 $27.45 $27.46 $27.13 $27.29 $26.93 4,130,045
2019-05-15 $27.86 $27.89 $27.45 $27.53 $27.16 5,586,077
2019-05-14 $27.82 $27.84 $27.52 $27.68 $27.31 5,610,346
2019-05-13 $27.79 $28.02 $27.68 $27.93 $27.56 9,352,666
2019-05-10 $27.48 $27.80 $27.17 $27.25 $26.89 7,866,498
2019-05-09 $27.52 $27.69 $27.31 $27.36 $27.00 7,012,197
2019-05-08 $27.29 $27.35 $27.11 $27.27 $26.91 4,459,547
2019-05-07 $27.03 $27.44 $26.98 $27.22 $26.86 5,491,019
2019-05-06 $27.12 $27.15 $26.75 $26.79 $26.43 3,882,228
2019-05-03 $26.78 $26.81 $26.65 $26.67 $26.32 2,747,477
2019-05-02 $26.90 $27.09 $26.80 $26.93 $26.57 4,280,966
2019-05-01 $26.60 $26.87 $26.58 $26.87 $26.51 3,714,225
2019-04-30 $26.71 $26.86 $26.65 $26.68 $26.33 1,791,193
2019-04-29 $26.71 $26.72 $26.63 $26.69 $26.34 2,030,069
2019-04-26 $26.83 $26.92 $26.71 $26.72 $26.37 1,682,048
2019-04-25 $26.82 $26.96 $26.77 $26.83 $26.47 2,511,517
2019-04-24 $26.76 $26.83 $26.72 $26.82 $26.46 1,597,904
2019-04-23 $26.96 $26.98 $26.73 $26.76 $26.40 2,656,247
2019-04-22 $27.09 $27.10 $26.97 $26.99 $26.63 1,512,164
2019-04-18 $26.99 $27.13 $26.98 $27.02 $26.66 2,987,200
2019-04-17 $26.88 $27.10 $26.87 $27.06 $26.70 2,189,375
2019-04-16 $26.91 $27.04 $26.90 $26.99 $26.63 2,111,562
2019-04-15 $26.97 $27.08 $26.96 $26.99 $26.63 1,615,124
2019-04-12 $26.99 $27.06 $26.94 $26.97 $26.61 3,610,737
2019-04-11 $27.09 $27.21 $27.09 $27.16 $26.80 1,774,347
2019-04-10 $27.19 $27.23 $27.13 $27.14 $26.78 2,589,695
2019-04-09 $27.20 $27.29 $27.16 $27.23 $26.87 3,603,658
2019-04-08 $27.15 $27.22 $27.07 $27.08 $26.72 2,065,497
2019-04-05 $27.16 $27.19 $27.10 $27.11 $26.75 3,099,696
2019-04-04 $27.27 $27.34 $27.21 $27.23 $26.87 2,853,065
2019-04-03 $27.21 $27.36 $27.17 $27.28 $26.92 3,906,289
2019-04-02 $27.34 $27.42 $27.31 $27.33 $26.97 2,400,997
2019-04-01 $27.46 $27.49 $27.31 $27.35 $26.99 4,129,652
2019-03-29 $27.67 $27.81 $27.64 $27.65 $27.28 4,563,557
2019-03-28 $27.88 $28.01 $27.79 $27.83 $27.46 4,498,196
2019-03-27 $27.80 $28.11 $27.73 $27.94 $27.57 5,619,844
2019-03-26 $27.80 $27.95 $27.68 $27.81 $27.44 7,231,460
2019-03-25 $28.02 $28.13 $27.88 $28.00 $27.63 10,536,509
2019-03-22 $27.60 $27.98 $27.53 $27.98 $27.61 7,431,819
2019-03-21 $27.85 $27.85 $27.39 $27.45 $27.09 4,768,984
2019-03-20 $27.67 $27.86 $27.56 $27.76 $27.39 5,830,858
2019-03-19 $27.65 $27.85 $27.56 $27.75 $27.28 4,065,438
2019-03-18 $27.84 $27.87 $27.73 $27.76 $27.29 2,810,111
2019-03-15 $27.93 $27.96 $27.77 $27.86 $27.39 4,450,132
2019-03-14 $27.98 $28.04 $27.92 $27.98 $27.51 2,196,429
2019-03-13 $28.05 $28.07 $27.86 $27.96 $27.49 6,585,986
2019-03-12 $28.20 $28.22 $28.09 $28.16 $27.68 3,821,273
2019-03-11 $28.58 $28.59 $28.23 $28.24 $27.76 6,112,805
2019-03-08 $28.82 $28.89 $28.65 $28.66 $28.18 5,557,218
2019-03-07 $28.42 $28.70 $28.41 $28.61 $28.13 9,001,765
2019-03-06 $28.17 $28.40 $28.17 $28.37 $27.89 4,590,498
2019-03-05 $28.14 $28.25 $28.11 $28.17 $27.69 2,575,792
2019-03-04 $27.92 $28.40 $27.89 $28.14 $27.66 4,612,220
2019-03-01 $28.03 $28.20 $27.99 $28.03 $27.56 4,549,102
2019-02-28 $28.20 $28.25 $28.13 $28.22 $27.74 2,349,159
2019-02-27 $28.22 $28.33 $28.12 $28.15 $27.67 3,329,544
2019-02-26 $28.16 $28.18 $28.05 $28.14 $27.66 4,166,916
2019-02-25 $28.00 $28.12 $27.93 $28.10 $27.62 4,508,534
2019-02-22 $28.26 $28.28 $28.13 $28.16 $27.68 3,359,213
2019-02-21 $28.29 $28.42 $28.25 $28.31 $27.83 3,190,230
2019-02-20 $28.26 $28.33 $28.16 $28.21 $27.73 2,783,213
2019-02-19 $28.39 $28.41 $28.18 $28.26 $27.78 5,034,837
2019-02-15 $28.41 $28.44 $28.31 $28.31 $27.83 4,332,293
2019-02-14 $28.69 $28.77 $28.48 $28.62 $28.14 3,183,993
2019-02-13 $28.53 $28.59 $28.44 $28.56 $28.08 4,928,175
2019-02-12 $28.82 $28.83 $28.59 $28.62 $28.14 4,329,727
2019-02-11 $28.95 $29.07 $28.91 $28.99 $28.50 3,955,960
2019-02-08 $29.21 $29.30 $29.01 $29.02 $28.53 4,761,762
2019-02-07 $28.97 $29.24 $28.90 $29.05 $28.56 7,292,365
2019-02-06 $28.75 $28.85 $28.70 $28.76 $28.27 3,014,257
2019-02-05 $28.78 $28.85 $28.69 $28.72 $28.23 5,008,587
2019-02-04 $29.03 $29.12 $28.82 $28.82 $28.33 24,188,364
2019-02-01 $29.04 $29.13 $28.92 $29.05 $28.56 4,605,700
2019-01-31 $29.31 $29.34 $29.00 $29.07 $28.58 5,587,000
2019-01-30 $29.58 $29.67 $29.19 $29.30 $28.80 6,936,432
2019-01-29 $29.70 $29.87 $29.64 $29.78 $29.28 2,517,122
2019-01-28 $29.76 $29.94 $29.72 $29.74 $29.24 3,340,289
2019-01-25 $29.51 $29.57 $29.39 $29.50 $29.00 4,799,473
2019-01-24 $29.78 $29.91 $29.67 $29.73 $29.23 4,122,572
2019-01-23 $29.68 $30.06 $29.60 $29.77 $29.27 4,898,697
2019-01-22 $29.60 $30.01 $29.57 $29.81 $29.31 9,905,904
2019-01-18 $29.58 $29.68 $29.35 $29.41 $28.91 7,530,031
2019-01-17 $30.15 $30.15 $29.69 $29.79 $29.29 5,847,579
2019-01-16 $30.02 $30.05 $29.90 $30.02 $29.51 4,495,848
2019-01-15 $30.39 $30.39 $30.04 $30.10 $29.59 5,870,779
2019-01-14 $30.50 $30.55 $30.33 $30.44 $29.93 3,981,643
2019-01-11 $30.38 $30.47 $30.24 $30.25 $29.74 4,460,377
2019-01-10 $30.56 $30.65 $30.21 $30.24 $29.73 9,195,813
2019-01-09 $30.39 $30.56 $30.23 $30.37 $29.86 6,512,681
2019-01-08 $30.47 $30.82 $30.42 $30.51 $29.99 5,515,881
2019-01-07 $30.95 $31.10 $30.58 $30.80 $30.28 6,744,227
2019-01-04 $31.65 $31.70 $30.92 $31.01 $30.49 13,411,463
2019-01-03 $31.59 $32.16 $31.55 $32.12 $31.58 14,096,379
2019-01-02 $31.85 $31.86 $31.20 $31.33 $30.80 27,610,251
2018-12-31 $31.41 $31.67 $31.33 $31.33 $30.80 9,616,220
2018-12-28 $31.40 $31.80 $31.18 $31.64 $31.10 17,271,999
2018-12-27 $32.28 $32.77 $31.56 $31.57 $31.04 14,750,292
2018-12-26 $33.28 $33.59 $31.85 $31.86 $31.32 22,964,537
2018-12-24 $32.98 $33.59 $32.79 $33.59 $32.93 15,299,591
2018-12-21 $31.98 $32.83 $31.56 $32.72 $32.07 19,320,371
2018-12-20 $31.73 $32.39 $31.51 $32.08 $31.45 28,724,552
2018-12-19 $31.05 $31.77 $30.56 $31.54 $30.92 16,510,529
2018-12-18 $30.82 $31.28 $30.72 $31.06 $30.45 9,306,881
2018-12-17 $30.57 $31.25 $30.41 $31.05 $30.44 13,534,174
2018-12-14 $30.17 $30.50 $30.03 $30.45 $29.85 8,212,750
2018-12-13 $29.75 $30.02 $29.64 $29.88 $29.29 5,911,843
2018-12-12 $29.62 $29.86 $29.45 $29.85 $29.26 8,172,665
2018-12-11 $29.60 $30.19 $29.58 $30.00 $29.41 6,855,961
2018-12-10 $30.10 $30.63 $29.88 $30.00 $29.41 15,545,261
2018-12-07 $29.42 $30.16 $29.22 $30.06 $29.47 11,384,267
2018-12-06 $29.80 $30.17 $29.36 $29.36 $28.78 18,496,150
2018-12-04 $28.49 $29.35 $28.44 $29.30 $28.72 16,355,144
2018-12-03 $28.28 $28.58 $28.27 $28.40 $27.84 7,809,321
2018-11-30 $28.96 $29.00 $28.70 $28.75 $28.18 6,755,491
2018-11-29 $28.96 $29.10 $28.77 $28.95 $28.38 6,844,258
2018-11-28 $29.42 $29.54 $28.88 $28.88 $28.31 8,252,859
2018-11-27 $29.79 $29.85 $29.55 $29.55 $28.97 3,948,132
2018-11-26 $29.82 $29.89 $29.64 $29.65 $29.06 7,580,547
2018-11-23 $30.15 $30.15 $29.96 $30.12 $29.53 2,397,082
2018-11-21 $29.82 $29.93 $29.69 $29.93 $29.34 4,494,395
2018-11-20 $29.89 $30.12 $29.70 $30.02 $29.43 10,771,125
2018-11-19 $29.05 $29.57 $29.01 $29.46 $28.88 5,710,338
2018-11-16 $29.19 $29.24 $28.87 $28.97 $28.40 6,257,242
2018-11-15 $29.51 $29.69 $28.98 $29.05 $28.48 13,444,183
2018-11-14 $28.91 $29.52 $28.87 $29.36 $28.78 7,842,426
2018-11-13 $29.03 $29.23 $28.79 $29.13 $28.56 5,876,856
2018-11-12 $28.62 $29.14 $28.59 $29.10 $28.53 6,586,801
2018-11-09 $28.43 $28.70 $28.40 $28.54 $27.98 4,711,603
2018-11-08 $28.30 $28.39 $28.19 $28.28 $27.72 4,832,363
2018-11-07 $28.56 $28.62 $28.19 $28.22 $27.66 10,405,014
2018-11-06 $29.00 $29.02 $28.80 $28.82 $28.25 5,568,862
2018-11-05 $29.12 $29.22 $28.93 $29.00 $28.43 4,135,887
2018-11-02 $28.86 $29.40 $28.80 $29.16 $28.58 11,316,515
2018-11-01 $29.18 $29.32 $28.95 $28.98 $28.41 6,310,743
2018-10-31 $29.28 $29.34 $29.00 $29.27 $28.69 8,177,813
2018-10-30 $30.08 $30.13 $29.56 $29.61 $29.03 12,124,569
2018-10-29 $29.48 $30.49 $29.32 $30.06 $29.47 13,500,607
2018-10-26 $29.82 $30.20 $29.51 $29.91 $29.32 19,579,026
2018-10-25 $29.66 $29.78 $29.16 $29.35 $28.77 9,211,854
2018-10-24 $29.04 $29.95 $28.99 $29.89 $29.30 12,996,675
2018-10-23 $29.29 $29.53 $28.87 $29.00 $28.43 12,783,518
2018-10-22 $28.65 $28.92 $28.61 $28.85 $28.28 5,708,699
2018-10-19 $28.62 $28.80 $28.40 $28.73 $28.16 8,471,950
2018-10-18 $28.40 $28.85 $28.33 $28.69 $28.12 7,312,189
2018-10-17 $28.29 $28.57 $28.21 $28.29 $27.73 6,818,489
2018-10-16 $28.67 $28.74 $28.25 $28.30 $27.74 6,496,965
2018-10-15 $28.80 $28.92 $28.65 $28.90 $28.33 5,922,259
2018-10-12 $28.66 $29.14 $28.63 $28.74 $28.17 11,967,077
2018-10-11 $28.63 $29.33 $28.46 $29.14 $28.56 22,483,800
2018-10-10 $27.68 $28.55 $27.68 $28.52 $27.96 10,029,900
2018-10-09 $27.64 $27.70 $27.50 $27.64 $27.09 3,980,524
2018-10-08 $27.69 $27.82 $27.56 $27.59 $27.05 5,853,804
2018-10-05 $27.42 $27.74 $27.36 $27.58 $27.04 7,524,390
2018-10-04 $27.27 $27.60 $27.27 $27.43 $26.89 4,871,617
2018-10-03 $27.12 $27.25 $27.08 $27.20 $26.66 2,426,311
2018-10-02 $27.22 $27.27 $27.15 $27.23 $26.69 2,148,015
2018-10-01 $27.17 $27.28 $27.09 $27.22 $26.68 2,991,873
2018-09-28 $27.37 $27.37 $27.25 $27.32 $26.78 2,645,719
2018-09-27 $27.32 $27.35 $27.18 $27.31 $26.77 2,324,439
2018-09-26 $27.28 $27.41 $27.15 $27.37 $26.83 2,893,457
2018-09-25 $27.30 $27.42 $27.30 $27.41 $26.76 2,089,080
2018-09-24 $27.34 $27.43 $27.32 $27.36 $26.71 3,351,106
2018-09-21 $27.16 $27.29 $27.16 $27.28 $26.64 2,021,808
2018-09-20 $27.31 $27.34 $27.21 $27.24 $26.60 4,416,275
2018-09-19 $27.48 $27.50 $27.42 $27.46 $26.81 2,221,873
2018-09-18 $27.59 $27.61 $27.43 $27.50 $26.85 3,446,167
2018-09-17 $27.51 $27.67 $27.49 $27.63 $26.98 2,311,877
2018-09-14 $27.45 $27.57 $27.45 $27.48 $26.83 2,949,693
2018-09-13 $27.52 $27.57 $27.46 $27.49 $26.84 2,508,623
2018-09-12 $27.65 $27.73 $27.58 $27.65 $27.00 3,080,770
2018-09-11 $27.82 $27.85 $27.60 $27.63 $26.98 2,368,367
2018-09-10 $27.70 $27.76 $27.65 $27.74 $27.09 2,375,979
2018-09-07 $27.85 $27.87 $27.68 $27.79 $27.13 3,259,076
2018-09-06 $27.63 $27.84 $27.60 $27.72 $27.07 3,068,894
2018-09-05 $27.60 $27.75 $27.59 $27.63 $26.98 3,101,917
2018-09-04 $27.55 $27.67 $27.53 $27.56 $26.91 2,412,289
2018-08-31 $27.55 $27.61 $27.46 $27.50 $26.85 3,261,441
2018-08-30 $27.45 $27.57 $27.41 $27.50 $26.85 3,490,623
2018-08-29 $27.52 $27.54 $27.36 $27.40 $26.75 1,693,767
2018-08-28 $27.50 $27.59 $27.49 $27.55 $26.90 3,475,388
2018-08-27 $27.64 $27.66 $27.54 $27.57 $26.92 3,220,778
2018-08-24 $27.86 $27.88 $27.75 $27.76 $27.11 1,865,009
2018-08-23 $27.91 $27.97 $27.82 $27.94 $27.28 2,402,720
2018-08-22 $27.89 $27.94 $27.83 $27.89 $27.23 3,433,070
2018-08-21 $27.87 $27.89 $27.77 $27.86 $27.20 2,744,623
2018-08-20 $27.94 $27.99 $27.90 $27.93 $27.27 1,858,254
2018-08-17 $28.11 $28.16 $27.94 $28.00 $27.34 4,451,600
2018-08-16 $28.14 $28.15 $27.99 $28.09 $27.43 2,372,471
2018-08-15 $28.24 $28.47 $28.23 $28.32 $27.65 5,603,925
2018-08-14 $28.20 $28.24 $28.07 $28.10 $27.44 2,659,843
2018-08-13 $28.15 $28.31 $28.07 $28.28 $27.61 3,157,754
2018-08-10 $28.12 $28.24 $28.08 $28.18 $27.52 2,893,847
2018-08-09 $27.92 $27.99 $27.88 $27.97 $27.31 1,259,560
2018-08-08 $27.92 $27.98 $27.89 $27.93 $27.27 2,407,216
2018-08-07 $27.92 $27.95 $27.87 $27.92 $27.26 2,508,111
2018-08-06 $28.10 $28.14 $27.97 $28.00 $27.34 2,100,144
2018-08-03 $28.21 $28.23 $28.10 $28.11 $27.45 1,638,081
2018-08-02 $28.52 $28.56 $28.20 $28.22 $27.55 2,028,860
2018-08-01 $28.31 $28.45 $28.24 $28.36 $27.69 2,411,198
2018-07-31 $28.37 $28.42 $28.25 $28.33 $27.66 2,104,796
2018-07-30 $28.29 $28.52 $28.29 $28.47 $27.80 2,467,664
2018-07-27 $28.08 $28.41 $28.08 $28.30 $27.63 3,493,384
2018-07-26 $28.12 $28.14 $28.04 $28.12 $27.46 2,036,409
2018-07-25 $28.30 $28.32 $28.00 $28.03 $27.37 3,667,127
2018-07-24 $28.28 $28.38 $28.18 $28.29 $27.62 3,592,131
2018-07-23 $28.50 $28.53 $28.40 $28.41 $27.74 3,343,649
2018-07-20 $28.45 $28.49 $28.40 $28.46 $27.79 1,704,840
2018-07-19 $28.41 $28.48 $28.37 $28.44 $27.77 3,507,508
2018-07-18 $28.35 $28.43 $28.31 $28.33 $27.66 2,637,352
2018-07-17 $28.57 $28.59 $28.34 $28.38 $27.71 1,956,139
2018-07-16 $28.46 $28.55 $28.45 $28.49 $27.82 1,733,521
2018-07-13 $28.49 $28.56 $28.43 $28.46 $27.79 2,409,610
2018-07-12 $28.58 $28.67 $28.48 $28.50 $27.83 3,041,874
2018-07-11 $28.71 $28.78 $28.62 $28.73 $28.05 3,626,951
2018-07-10 $28.59 $28.62 $28.52 $28.52 $27.85 2,851,503
2018-07-09 $28.75 $28.78 $28.63 $28.64 $27.96 2,461,384
2018-07-06 $29.14 $29.18 $28.85 $28.89 $28.21 3,981,239
2018-07-05 $29.23 $29.37 $29.12 $29.14 $28.45 4,612,612
2018-07-03 $29.15 $29.42 $29.14 $29.38 $28.69 1,468,230
2018-07-02 $29.50 $29.54 $29.24 $29.24 $28.55 5,731,290
2018-06-29 $29.22 $29.33 $29.07 $29.33 $28.64 4,475,067
2018-06-28 $29.54 $29.62 $29.26 $29.34 $28.65 4,889,681
2018-06-27 $29.20 $29.53 $29.03 $29.53 $28.83 5,195,915
2018-06-26 $29.26 $29.36 $29.17 $29.27 $28.58 2,879,482
2018-06-25 $29.08 $29.53 $29.06 $29.32 $28.63 5,247,212
2018-06-22 $28.84 $28.96 $28.83 $28.93 $28.25 3,446,162
2018-06-21 $28.80 $29.05 $28.80 $29.00 $28.32 4,202,264
2018-06-20 $28.76 $28.84 $28.72 $28.80 $28.12 1,641,352
2018-06-19 $29.07 $29.13 $28.90 $28.92 $28.16 3,378,981
2018-06-18 $28.92 $28.98 $28.79 $28.82 $28.06 3,096,679
2018-06-15 $28.80 $28.94 $28.71 $28.73 $27.98 3,381,756
2018-06-14 $28.68 $28.77 $28.64 $28.72 $27.97 1,834,493
2018-06-13 $28.65 $28.80 $28.62 $28.78 $28.02 2,065,295
2018-06-12 $28.67 $28.76 $28.64 $28.68 $27.93 1,466,399
2018-06-11 $28.73 $28.74 $28.64 $28.72 $27.97 1,061,998
2018-06-08 $28.89 $28.91 $28.75 $28.76 $28.01 2,349,630
2018-06-07 $28.77 $28.94 $28.74 $28.84 $28.08 2,238,840
2018-06-06 $29.00 $29.07 $28.82 $28.82 $28.06 2,758,956
2018-06-05 $29.06 $29.16 $29.02 $29.06 $28.30 1,691,571
2018-06-04 $29.12 $29.15 $29.05 $29.08 $28.32 1,651,401
2018-06-01 $29.35 $29.36 $29.19 $29.22 $28.45 2,111,487
2018-05-31 $29.37 $29.58 $29.34 $29.54 $28.76 2,068,871
2018-05-30 $29.55 $29.57 $29.27 $29.32 $28.55 2,116,709
2018-05-29 $29.58 $29.86 $29.49 $29.72 $28.94 2,419,567
2018-05-25 $29.37 $29.44 $29.30 $29.38 $28.61 2,262,706
2018-05-24 $29.29 $29.52 $29.25 $29.30 $28.53 1,883,756
2018-05-23 $29.47 $29.49 $29.23 $29.23 $28.46 2,848,295
2018-05-22 $29.17 $29.35 $29.14 $29.32 $28.55 1,570,198
2018-05-21 $29.26 $29.31 $29.16 $29.24 $28.47 2,422,367
2018-05-18 $29.41 $29.49 $29.37 $29.44 $28.67 984,087
2018-05-17 $29.37 $29.46 $29.24 $29.37 $28.60 1,853,334
2018-05-16 $29.47 $29.47 $29.29 $29.35 $28.58 1,093,383
2018-05-15 $29.41 $29.57 $29.41 $29.46 $28.69 4,074,431
2018-05-14 $29.22 $29.32 $29.14 $29.26 $28.49 2,415,829
2018-05-11 $29.35 $29.41 $29.24 $29.29 $28.52 2,459,045
2018-05-10 $29.54 $29.55 $29.32 $29.36 $28.59 2,622,226
2018-05-09 $29.83 $29.90 $29.59 $29.62 $28.84 3,111,143
2018-05-08 $29.96 $30.11 $29.88 $29.92 $29.13 1,976,352
2018-05-07 $29.91 $30.01 $29.79 $29.92 $29.13 2,167,850
2018-05-04 $30.54 $30.58 $29.92 $30.01 $29.22 3,056,309
2018-05-03 $30.45 $30.81 $30.32 $30.39 $29.59 3,467,469
2018-05-02 $30.16 $30.38 $30.05 $30.32 $29.52 2,945,721
2018-05-01 $30.24 $30.45 $30.11 $30.12 $29.33 2,195,673
2018-04-30 $29.87 $30.20 $29.80 $30.20 $29.41 2,136,160
2018-04-27 $29.89 $30.07 $29.85 $29.95 $29.16 2,782,783
2018-04-26 $30.15 $30.20 $29.87 $29.98 $29.19 2,918,207
2018-04-25 $30.36 $30.59 $30.21 $30.28 $29.49 4,772,429
2018-04-24 $29.81 $30.53 $29.78 $30.33 $29.53 5,231,160
2018-04-23 $29.85 $30.07 $29.79 $29.94 $29.15 2,775,797
2018-04-20 $29.68 $30.04 $29.66 $29.93 $29.14 3,080,364
2018-04-19 $29.59 $29.80 $29.57 $29.68 $28.90 3,834,767
2018-04-18 $29.47 $29.56 $29.41 $29.50 $28.73 2,176,971
2018-04-17 $29.62 $29.69 $29.45 $29.52 $28.75 3,576,821
2018-04-16 $29.88 $29.99 $29.75 $29.84 $29.06 3,407,615
2018-04-13 $29.83 $30.22 $29.82 $30.10 $29.31 5,131,581
2018-04-12 $30.08 $30.09 $29.87 $30.00 $29.21 4,771,110
2018-04-11 $30.27 $30.28 $30.03 $30.25 $29.46 3,519,290
2018-04-10 $30.18 $30.34 $29.97 $30.08 $29.29 8,057,431
2018-04-09 $30.51 $30.62 $30.11 $30.57 $29.77 6,105,665
2018-04-06 $30.30 $30.91 $30.11 $30.72 $29.91 6,733,899
2018-04-05 $30.05 $30.20 $29.93 $30.03 $29.24 4,903,396
2018-04-04 $31.07 $31.10 $30.17 $30.24 $29.45 8,663,068
2018-04-03 $30.81 $31.07 $30.54 $30.60 $29.80 6,815,923
2018-04-02 $30.41 $31.32 $30.34 $30.99 $30.18 9,823,567
2018-03-29 $30.58 $30.67 $30.09 $30.30 $29.50 5,796,173
2018-03-28 $30.63 $30.87 $30.40 $30.73 $29.92 9,258,471
2018-03-27 $29.99 $30.83 $29.92 $30.64 $29.84 8,557,604
2018-03-26 $30.47 $30.80 $30.07 $30.10 $29.31 8,438,610
2018-03-23 $30.25 $30.98 $30.21 $30.94 $30.13 11,553,490
2018-03-22 $29.85 $30.34 $29.74 $30.31 $29.51 6,514,812
2018-03-21 $29.51 $29.59 $29.26 $29.55 $28.77 2,737,673
2018-03-20 $29.55 $29.62 $29.46 $29.54 $28.73 3,028,652
2018-03-19 $29.29 $29.78 $29.29 $29.60 $28.79 4,611,120
2018-03-16 $29.16 $29.19 $29.07 $29.19 $28.39 2,444,880
2018-03-15 $29.13 $29.28 $29.05 $29.22 $28.42 2,542,288
2018-03-14 $28.92 $29.24 $28.90 $29.19 $28.39 4,071,972
2018-03-13 $28.70 $29.10 $28.65 $29.04 $28.24 3,261,273
2018-03-12 $28.77 $28.89 $28.70 $28.85 $28.06 2,867,619
2018-03-09 $29.14 $29.19 $28.81 $28.83 $28.04 6,185,748
2018-03-08 $29.37 $29.49 $29.30 $29.32 $28.51 3,165,514
2018-03-07 $29.71 $29.73 $29.41 $29.46 $28.65 2,902,662
2018-03-06 $29.39 $29.63 $29.38 $29.44 $28.63 4,076,586
2018-03-05 $30.01 $30.02 $29.43 $29.53 $28.72 4,918,393
2018-03-02 $30.24 $30.34 $29.79 $29.85 $29.03 8,529,851
2018-03-01 $29.60 $30.20 $29.42 $30.01 $29.19 8,138,840
2018-02-28 $29.13 $29.61 $29.09 $29.60 $28.79 5,119,907
2018-02-27 $28.89 $29.28 $28.80 $29.28 $28.48 5,358,480
2018-02-26 $29.13 $29.18 $28.90 $28.92 $28.13 5,121,462
2018-02-23 $29.56 $29.63 $29.25 $29.25 $28.45 3,761,483
2018-02-22 $29.65 $29.81 $29.43 $29.72 $28.90 4,877,464
2018-02-21 $29.55 $29.76 $29.25 $29.76 $28.94 7,907,306
2018-02-20 $29.54 $29.71 $29.36 $29.60 $28.79 5,393,294
2018-02-16 $29.50 $29.50 $29.18 $29.41 $28.60 9,582,909
2018-02-15 $29.59 $29.90 $29.43 $29.44 $28.63 6,375,466
2018-02-14 $30.39 $30.39 $29.75 $29.79 $28.97 9,734,127
2018-02-13 $30.45 $30.50 $30.14 $30.21 $29.38 5,748,566
2018-02-12 $30.44 $30.69 $30.09 $30.29 $29.46 10,948,437
2018-02-09 $30.80 $31.77 $30.48 $30.72 $29.88 26,844,516
2018-02-08 $30.03 $31.20 $30.02 $31.16 $30.30 13,744,623
2018-02-07 $29.99 $30.08 $29.54 $30.08 $29.25 12,214,427
2018-02-06 $30.99 $31.10 $29.84 $29.90 $29.08 22,058,760
2018-02-05 $29.49 $30.56 $29.23 $30.47 $29.63 22,854,587
2018-02-02 $28.80 $29.28 $28.78 $29.27 $28.47 8,707,524
2018-02-01 $28.70 $28.73 $28.49 $28.64 $27.85 3,275,100
2018-01-31 $28.53 $28.73 $28.46 $28.61 $27.82 2,726,959
2018-01-30 $28.54 $28.68 $28.47 $28.65 $27.86 5,881,541
2018-01-29 $28.20 $28.35 $28.15 $28.32 $27.54 3,168,873
2018-01-26 $28.37 $28.40 $28.14 $28.14 $27.37 1,572,686
2018-01-25 $28.38 $28.56 $28.38 $28.46 $27.68 2,538,499
2018-01-24 $28.39 $28.61 $28.32 $28.49 $27.71 4,304,169
2018-01-23 $28.51 $28.55 $28.42 $28.47 $27.69 2,231,085
2018-01-22 $28.78 $28.78 $28.52 $28.53 $27.75 2,070,993
2018-01-19 $28.82 $28.88 $28.75 $28.76 $27.97 2,636,767
2018-01-18 $28.85 $28.94 $28.80 $28.88 $28.09 1,905,701
2018-01-17 $28.99 $29.08 $28.78 $28.84 $28.05 1,856,939
2018-01-16 $28.87 $29.19 $28.78 $29.10 $28.30 3,574,255
2018-01-12 $29.16 $29.18 $28.98 $29.01 $28.21 2,599,226
2018-01-11 $29.34 $29.35 $29.19 $29.19 $28.39 1,348,303
2018-01-10 $29.44 $29.53 $29.37 $29.40 $28.59 2,114,501
2018-01-09 $29.36 $29.40 $29.28 $29.36 $28.55 1,991,691
2018-01-08 $29.47 $29.52 $29.40 $29.41 $28.60 1,143,397
2018-01-05 $29.56 $29.63 $29.45 $29.45 $28.64 2,099,002
2018-01-04 $29.70 $29.72 $29.61 $29.66 $28.84 2,638,295
2018-01-03 $29.95 $29.95 $29.77 $29.78 $28.96 1,706,204
2018-01-02 $30.08 $30.13 $29.97 $29.97 $29.15 2,534,569
2017-12-29 $30.00 $30.22 $30.00 $30.18 $29.35 3,968,799
2017-12-28 $30.07 $30.12 $30.07 $30.07 $29.24 4,705,546
2017-12-27 $30.12 $30.16 $30.08 $30.13 $29.30 1,750,168
2017-12-26 $30.15 $30.18 $30.12 $30.15 $29.32 1,321,002
2017-12-22 $30.10 $30.20 $30.10 $30.13 $29.28 2,805,116
2017-12-21 $30.09 $30.15 $30.02 $30.12 $29.27 2,882,587
2017-12-20 $30.03 $30.20 $30.02 $30.17 $29.32 2,070,941
2017-12-19 $30.00 $30.16 $30.00 $30.15 $29.30 3,721,664
2017-12-18 $30.05 $30.07 $29.99 $30.04 $29.20 3,490,553
2017-12-15 $30.34 $30.36 $30.17 $30.22 $29.37 2,857,980
2017-12-14 $30.31 $30.49 $30.30 $30.48 $29.62 2,364,636
2017-12-13 $30.31 $30.36 $30.25 $30.35 $29.50 1,591,892
2017-12-12 $30.36 $30.39 $30.28 $30.34 $29.49 2,647,454
2017-12-11 $30.49 $30.49 $30.39 $30.39 $29.54 1,432,344
2017-12-08 $30.54 $30.58 $30.49 $30.49 $29.63 2,307,789
2017-12-07 $30.77 $30.78 $30.62 $30.65 $29.79 1,442,565
2017-12-06 $30.79 $30.80 $30.69 $30.75 $29.89 2,129,382
2017-12-05 $30.61 $30.77 $30.52 $30.75 $29.89 2,475,300
2017-12-04 $30.39 $30.65 $30.33 $30.65 $29.79 3,032,701
2017-12-01 $30.57 $31.03 $30.50 $30.60 $29.74 5,995,815
2017-11-30 $30.68 $30.69 $30.42 $30.55 $29.69 2,967,150
2017-11-29 $30.76 $30.86 $30.69 $30.80 $29.94 3,127,484
2017-11-28 $31.03 $31.05 $30.78 $30.79 $29.93 1,626,197
2017-11-27 $31.08 $31.12 $31.04 $31.09 $30.22 1,153,513
2017-11-24 $31.09 $31.10 $31.06 $31.09 $30.22 699,314
2017-11-22 $31.11 $31.17 $31.10 $31.14 $30.27 1,845,682
2017-11-21 $31.21 $31.22 $31.10 $31.11 $30.24 1,944,016
2017-11-20 $31.34 $31.38 $31.29 $31.33 $30.45 1,980,584
2017-11-17 $31.33 $31.38 $31.31 $31.37 $30.49 1,170,490
2017-11-16 $31.42 $31.43 $31.23 $31.28 $30.40 1,738,311
2017-11-15 $31.51 $31.64 $31.45 $31.55 $30.66 2,321,561
2017-11-14 $31.43 $31.54 $31.37 $31.38 $30.50 2,066,228
2017-11-13 $31.45 $31.45 $31.28 $31.32 $30.44 1,681,901
2017-11-10 $31.38 $31.43 $31.33 $31.35 $30.47 4,238,114
2017-11-09 $31.37 $31.54 $31.30 $31.33 $30.45 2,971,977
2017-11-08 $31.29 $31.33 $31.20 $31.22 $30.34 988,099
2017-11-07 $31.22 $31.33 $31.18 $31.27 $30.39 1,518,401
2017-11-06 $31.31 $31.32 $31.22 $31.25 $30.37 1,166,666
2017-11-03 $31.37 $31.43 $31.28 $31.30 $30.42 1,229,376
2017-11-02 $31.41 $31.56 $31.37 $31.39 $30.51 1,079,792
2017-11-01 $31.34 $31.46 $31.29 $31.41 $30.53 1,317,211
2017-10-31 $31.44 $31.49 $31.40 $31.44 $30.56 1,518,407
2017-10-30 $31.45 $31.53 $31.39 $31.49 $30.61 1,188,497
2017-10-27 $31.52 $31.57 $31.35 $31.37 $30.49 1,680,616
2017-10-26 $31.58 $31.64 $31.54 $31.63 $30.74 1,294,656
2017-10-25 $31.55 $31.83 $31.54 $31.66 $30.77 2,277,090
2017-10-24 $31.51 $31.56 $31.48 $31.52 $30.64 1,255,446
2017-10-23 $31.40 $31.58 $31.40 $31.56 $30.67 1,568,324
2017-10-20 $31.49 $31.53 $31.44 $31.44 $30.56 1,520,207
2017-10-19 $31.72 $31.78 $31.60 $31.61 $30.72 1,402,638
2017-10-18 $31.59 $31.64 $31.58 $31.62 $30.73 1,714,114
2017-10-17 $31.67 $31.70 $31.63 $31.64 $30.75 1,119,628
2017-10-16 $31.67 $31.72 $31.64 $31.65 $30.76 1,024,108
2017-10-13 $31.68 $31.73 $31.66 $31.70 $30.81 1,311,937
2017-10-12 $31.73 $31.77 $31.68 $31.74 $30.85 1,037,053
2017-10-11 $31.75 $31.77 $31.68 $31.68 $30.79 1,135,835
2017-10-10 $31.73 $31.81 $31.68 $31.74 $30.85 1,105,402
2017-10-09 $31.74 $31.86 $31.72 $31.81 $30.92 966,246
2017-10-06 $31.79 $31.83 $31.75 $31.76 $30.87 1,521,459
2017-10-05 $31.87 $31.88 $31.72 $31.72 $30.83 1,956,000
2017-10-04 $31.98 $31.99 $31.87 $31.92 $31.02 1,509,153
2017-10-03 $32.00 $32.03 $31.94 $31.96 $31.06 1,337,012
2017-10-02 $32.12 $32.13 $32.01 $32.01 $31.11 1,667,559
2017-09-29 $32.27 $32.29 $32.14 $32.17 $31.27 1,908,603
2017-09-28 $32.35 $32.36 $32.26 $32.27 $31.36 1,698,351
2017-09-27 $32.33 $32.46 $32.25 $32.31 $31.40 1,963,775
2017-09-26 $32.39 $32.46 $32.35 $32.42 $31.51 1,631,060
2017-09-25 $32.42 $32.56 $32.37 $32.43 $31.52 3,180,981
2017-09-22 $32.44 $32.44 $32.35 $32.37 $31.46 1,804,066
2017-09-21 $32.32 $32.41 $32.32 $32.38 $31.47 1,662,899
2017-09-20 $32.30 $32.44 $32.27 $32.30 $31.39 1,657,045
2017-09-19 $32.31 $32.35 $32.29 $32.30 $31.39 874,429
2017-09-18 $32.34 $32.40 $32.29 $32.35 $31.44 2,903,760
2017-09-15 $32.47 $32.48 $32.39 $32.39 $31.48 1,871,375
2017-09-14 $32.48 $32.51 $32.42 $32.44 $31.53 1,804,024
2017-09-13 $32.49 $32.51 $32.42 $32.42 $31.51 1,805,405
2017-09-12 $32.50 $32.53 $32.44 $32.45 $31.54 3,010,188
2017-09-11 $32.70 $32.71 $32.54 $32.56 $31.65 2,244,495
2017-09-08 $32.92 $32.94 $32.83 $32.90 $31.98 6,114,375
2017-09-07 $32.81 $32.92 $32.81 $32.86 $31.94 1,084,555
2017-09-06 $32.87 $32.95 $32.80 $32.85 $31.93 1,545,486
2017-09-05 $32.82 $33.12 $32.78 $32.97 $32.04 3,762,674
2017-09-01 $32.72 $32.76 $32.66 $32.71 $31.79 2,132,583
2017-08-31 $32.87 $32.89 $32.74 $32.79 $31.87 2,224,911
2017-08-30 $33.13 $33.16 $32.93 $32.96 $32.03 3,782,133
2017-08-29 $33.38 $33.38 $33.09 $33.14 $32.21 3,274,388
2017-08-28 $33.10 $33.22 $33.09 $33.17 $32.24 1,353,144
2017-08-25 $33.11 $33.19 $33.03 $33.18 $32.25 2,515,408
2017-08-24 $33.11 $33.27 $33.08 $33.23 $32.30 1,343,838
2017-08-23 $33.18 $33.21 $33.09 $33.18 $32.25 2,089,365
2017-08-22 $33.30 $33.30 $33.01 $33.05 $32.12 2,128,599
2017-08-21 $33.43 $33.54 $33.35 $33.39 $32.45 2,056,749
2017-08-18 $33.39 $33.48 $33.21 $33.41 $32.47 3,574,914
2017-08-17 $32.94 $33.36 $32.89 $33.35 $32.41 3,585,321
2017-08-16 $32.81 $32.91 $32.76 $32.85 $31.93 2,406,341
2017-08-15 $32.83 $32.94 $32.83 $32.89 $31.97 2,008,010
2017-08-14 $33.02 $33.02 $32.86 $32.89 $31.97 2,682,580
2017-08-11 $33.23 $33.27 $33.13 $33.23 $32.30 2,693,057
2017-08-10 $32.93 $33.28 $32.91 $33.25 $32.32 4,469,316
2017-08-09 $32.91 $32.96 $32.79 $32.80 $31.88 2,563,275
2017-08-08 $32.77 $32.85 $32.58 $32.80 $31.88 1,703,603
2017-08-07 $32.77 $32.78 $32.71 $32.73 $31.81 1,235,830
2017-08-04 $32.76 $32.83 $32.72 $32.78 $31.86 1,326,224
2017-08-03 $32.79 $32.87 $32.78 $32.82 $31.90 1,544,152
2017-08-02 $32.75 $32.91 $32.74 $32.76 $31.84 3,091,805
2017-08-01 $32.76 $32.84 $32.75 $32.79 $31.87 964,986
2017-07-31 $32.77 $32.88 $32.76 $32.86 $31.94 1,258,893
2017-07-28 $32.86 $32.93 $32.81 $32.84 $31.92 2,078,138
2017-07-27 $32.68 $32.99 $32.68 $32.79 $31.87 3,145,025
2017-07-26 $32.72 $32.79 $32.71 $32.75 $31.83 1,396,699
2017-07-25 $32.73 $32.79 $32.70 $32.75 $31.83 1,310,113
2017-07-24 $32.84 $32.90 $32.81 $32.83 $31.91 2,882,559
2017-07-21 $32.88 $32.91 $32.82 $32.82 $31.90 1,675,416
2017-07-20 $32.76 $32.88 $32.75 $32.81 $31.89 2,951,043
2017-07-19 $32.94 $32.94 $32.80 $32.80 $31.88 2,296,309
2017-07-18 $33.07 $33.12 $32.97 $32.99 $32.06 1,488,153
2017-07-17 $33.00 $33.03 $32.95 $33.00 $32.07 2,158,946
2017-07-14 $33.14 $33.16 $32.94 $33.00 $32.07 2,431,510
2017-07-13 $33.20 $33.24 $33.13 $33.14 $32.21 1,356,073
2017-07-12 $33.30 $33.30 $33.17 $33.20 $32.27 2,141,990
2017-07-11 $33.46 $33.63 $33.40 $33.45 $32.51 1,586,162
2017-07-10 $33.48 $33.51 $33.37 $33.43 $32.49 1,061,370
2017-07-07 $33.59 $33.61 $33.43 $33.46 $32.52 2,296,798
2017-07-06 $33.50 $33.70 $33.47 $33.67 $32.72 3,217,327
2017-07-05 $33.39 $33.52 $33.34 $33.38 $32.44 2,342,654
2017-07-03 $33.35 $33.43 $33.28 $33.43 $32.49 1,046,562
2017-06-30 $33.43 $33.53 $33.37 $33.50 $32.56 2,064,752
2017-06-29 $33.25 $33.75 $33.24 $33.56 $32.62 4,071,414
2017-06-28 $33.41 $33.44 $33.23 $33.28 $32.35 2,246,168
2017-06-27 $33.33 $33.56 $33.28 $33.55 $32.61 2,292,076
2017-06-26 $33.21 $33.33 $33.15 $33.31 $32.37 2,354,169
2017-06-23 $33.35 $33.41 $33.26 $33.32 $32.38 1,532,880
2017-06-22 $33.34 $33.38 $33.26 $33.36 $32.42 1,394,056
2017-06-21 $33.27 $33.41 $33.25 $33.35 $32.41 2,610,699
2017-06-20 $33.16 $33.33 $33.15 $33.32 $32.38 1,777,575
2017-06-19 $33.25 $33.27 $33.09 $33.10 $32.17 2,205,139
2017-06-16 $33.35 $33.51 $33.35 $33.38 $32.44 2,166,619
2017-06-15 $33.54 $33.58 $33.36 $33.39 $32.45 2,342,278
2017-06-14 $33.23 $33.45 $33.23 $33.32 $32.38 3,167,019
2017-06-13 $33.35 $33.40 $33.26 $33.28 $32.35 1,582,503
2017-06-12 $33.47 $33.57 $33.43 $33.43 $32.49 2,724,155
2017-06-09 $33.33 $33.63 $33.21 $33.42 $32.48 3,349,371
2017-06-08 $33.38 $33.46 $33.31 $33.37 $32.43 2,373,724
2017-06-07 $33.41 $33.50 $33.36 $33.39 $32.45 2,414,529
2017-06-06 $33.44 $33.47 $33.35 $33.44 $32.50 1,608,255
2017-06-05 $33.35 $33.38 $33.31 $33.34 $32.40 882,782
2017-06-02 $33.43 $33.47 $33.29 $33.32 $32.38 2,219,109
2017-06-01 $33.63 $33.66 $33.44 $33.44 $32.50 1,742,739
2017-05-31 $33.64 $33.81 $33.63 $33.70 $32.75 2,087,953
2017-05-30 $33.71 $33.74 $33.65 $33.67 $32.72 1,439,389
2017-05-26 $33.68 $33.69 $33.63 $33.66 $32.71 4,173,997
2017-05-25 $33.73 $33.76 $33.60 $33.65 $32.71 2,308,251
2017-05-24 $33.85 $33.90 $33.80 $33.81 $32.86 1,846,848
2017-05-23 $33.90 $33.96 $33.86 $33.90 $32.95 2,034,043
2017-05-22 $34.06 $34.06 $33.93 $33.96 $33.01 1,787,407
2017-05-19 $34.28 $34.29 $34.02 $34.14 $33.18 2,682,155
2017-05-18 $34.52 $34.55 $34.22 $34.37 $33.41 3,781,689
2017-05-17 $34.17 $34.51 $34.09 $34.49 $33.52 4,744,833
2017-05-16 $33.82 $33.95 $33.81 $33.89 $32.94 1,450,605
2017-05-15 $33.98 $33.98 $33.84 $33.87 $32.92 1,335,675
2017-05-12 $34.04 $34.09 $34.01 $34.04 $33.08 1,368,772
2017-05-11 $34.00 $34.16 $33.97 $33.99 $33.04 2,676,865
2017-05-10 $33.99 $34.02 $33.91 $33.92 $32.97 1,255,999
2017-05-09 $33.90 $34.03 $33.87 $33.98 $33.03 1,304,253
2017-05-08 $33.93 $34.01 $33.91 $33.93 $32.98 1,966,531
2017-05-05 $34.01 $34.08 $33.94 $33.94 $32.99 1,691,267
2017-05-04 $34.06 $34.21 $34.04 $34.07 $33.11 3,079,462
2017-05-03 $34.14 $34.22 $34.07 $34.11 $33.15 2,043,559
2017-05-02 $34.06 $34.13 $34.04 $34.06 $33.10 2,927,384
2017-05-01 $34.09 $34.15 $34.01 $34.08 $33.12 1,982,756
2017-04-28 $34.04 $34.19 $34.04 $34.17 $33.21 1,819,419
2017-04-27 $34.06 $34.18 $34.04 $34.09 $33.13 1,919,493
2017-04-26 $34.10 $34.12 $33.95 $34.10 $33.14 3,152,167
2017-04-25 $34.18 $34.20 $34.03 $34.09 $33.13 3,699,347
2017-04-24 $34.29 $34.38 $34.26 $34.31 $33.35 2,439,618
2017-04-21 $34.58 $34.74 $34.57 $34.67 $33.70 1,664,700
2017-04-20 $34.74 $34.80 $34.48 $34.58 $33.61 2,350,292
2017-04-19 $34.67 $34.88 $34.62 $34.83 $33.85 2,332,232
2017-04-18 $34.80 $34.89 $34.69 $34.77 $33.79 2,196,685
2017-04-17 $34.90 $34.92 $34.67 $34.67 $33.70 1,468,973
2017-04-13 $34.81 $34.98 $34.69 $34.98 $34.00 2,541,699
2017-04-12 $34.65 $34.80 $34.62 $34.75 $33.77 1,738,974
2017-04-11 $34.63 $34.85 $34.59 $34.59 $33.62 2,791,017
2017-04-10 $34.56 $34.64 $34.42 $34.57 $33.60 1,484,147
2017-04-07 $34.59 $34.66 $34.46 $34.58 $33.61 3,580,539
2017-04-06 $34.62 $34.68 $34.46 $34.56 $33.59 1,662,837
2017-04-05 $34.42 $34.67 $34.25 $34.63 $33.66 3,494,221
2017-04-04 $34.62 $34.67 $34.52 $34.53 $33.56 1,380,323
2017-04-03 $34.48 $34.77 $34.45 $34.54 $33.57 2,901,145
2017-03-31 $34.47 $34.51 $34.38 $34.49 $33.52 1,296,019
2017-03-30 $34.53 $34.56 $34.38 $34.41 $33.44 2,363,242
2017-03-29 $34.60 $34.64 $34.49 $34.52 $33.55 2,331,773
2017-03-28 $34.85 $34.88 $34.49 $34.56 $33.59 2,726,574
2017-03-27 $35.07 $35.11 $34.77 $34.81 $33.83 8,972,336
2017-03-24 $34.70 $34.91 $34.60 $34.75 $33.77 2,764,820
2017-03-23 $34.75 $34.81 $34.55 $34.74 $33.76 2,925,164
2017-03-22 $34.79 $34.88 $34.66 $34.72 $33.75 3,975,856
2017-03-21 $34.24 $34.81 $34.23 $34.77 $33.79 3,265,912
2017-03-20 $34.31 $34.41 $34.26 $34.35 $33.39 920,908
2017-03-17 $34.20 $34.31 $34.18 $34.31 $33.35 1,076,360
2017-03-16 $34.15 $34.30 $34.14 $34.25 $33.29 1,257,095
2017-03-15 $34.38 $34.42 $34.11 $34.18 $33.22 2,176,004
2017-03-14 $34.44 $34.58 $34.43 $34.47 $33.50 1,689,747
2017-03-13 $34.37 $34.42 $34.34 $34.34 $33.38 774,087
2017-03-10 $34.32 $34.52 $34.31 $34.37 $33.41 1,414,803
2017-03-09 $34.51 $34.65 $34.43 $34.50 $33.53 1,880,787
2017-03-08 $34.42 $34.55 $34.37 $34.54 $33.57 1,757,512
2017-03-07 $34.41 $34.49 $34.35 $34.45 $33.48 1,428,981
2017-03-06 $34.39 $34.46 $34.30 $34.34 $33.38 1,868,407
2017-03-03 $34.30 $34.36 $34.23 $34.26 $33.30 1,311,466
2017-03-02 $34.09 $34.29 $34.09 $34.27 $33.31 1,596,818
2017-03-01 $34.26 $34.27 $33.98 $34.06 $33.10 4,121,227
2017-02-28 $34.51 $34.61 $34.47 $34.55 $33.58 1,749,268
2017-02-27 $34.52 $34.56 $34.43 $34.44 $33.47 1,254,103
2017-02-24 $34.71 $34.71 $34.50 $34.50 $33.53 1,723,990
2017-02-23 $34.49 $34.68 $34.48 $34.56 $33.59 2,501,963
2017-02-22 $34.61 $34.64 $34.54 $34.57 $33.60 3,172,874
2017-02-21 $34.67 $34.68 $34.51 $34.54 $33.57 1,352,702
2017-02-17 $34.92 $34.92 $34.76 $34.76 $33.78 1,291,648
2017-02-16 $34.77 $34.93 $34.74 $34.81 $33.83 1,885,379
2017-02-15 $34.99 $35.00 $34.74 $34.79 $33.81 1,783,166
2017-02-14 $35.12 $35.18 $34.95 $34.95 $33.97 1,427,255
2017-02-13 $35.20 $35.21 $35.05 $35.12 $34.13 2,319,452
2017-02-10 $35.36 $35.38 $35.25 $35.30 $34.31 1,569,053
2017-02-09 $35.59 $35.60 $35.37 $35.42 $34.43 1,292,960
2017-02-08 $35.74 $35.79 $35.62 $35.63 $34.63 1,306,693
2017-02-07 $35.61 $35.72 $35.57 $35.69 $34.69 938,960
2017-02-06 $35.69 $35.75 $35.62 $35.69 $34.69 994,511
2017-02-03 $35.70 $35.76 $35.59 $35.62 $34.62 1,243,982
2017-02-02 $35.95 $36.01 $35.82 $35.88 $34.87 1,669,646
2017-02-01 $35.79 $36.00 $35.74 $35.91 $34.90 1,509,425
2017-01-31 $36.00 $36.09 $35.89 $35.89 $34.88 1,937,844
2017-01-30 $35.82 $36.08 $35.80 $35.89 $34.88 2,020,399
2017-01-27 $35.61 $35.71 $35.59 $35.68 $34.68 1,004,449
2017-01-26 $35.62 $35.67 $35.56 $35.62 $34.62 1,446,170
2017-01-25 $35.72 $35.76 $35.58 $35.59 $34.59 2,520,974
2017-01-24 $36.09 $36.11 $35.82 $35.91 $34.90 1,151,820
2017-01-23 $36.10 $36.27 $36.03 $36.13 $35.12 1,131,963
2017-01-20 $36.04 $36.14 $35.95 $36.04 $35.03 1,590,331
2017-01-19 $36.02 $36.25 $35.99 $36.15 $35.14 1,645,410
2017-01-18 $36.09 $36.16 $36.03 $36.03 $35.02 1,157,287
2017-01-17 $36.11 $36.18 $36.03 $36.11 $35.10 1,373,221
2017-01-13 $36.04 $36.05 $35.93 $36.00 $34.99 964,286
2017-01-12 $36.07 $36.32 $36.03 $36.07 $35.06 1,838,304
2017-01-11 $36.10 $36.21 $35.98 $35.98 $34.97 2,115,293
2017-01-10 $36.08 $36.15 $35.92 $36.07 $35.06 1,357,663
2017-01-09 $36.00 $36.09 $35.98 $36.06 $35.05 1,131,681
2017-01-06 $36.06 $36.16 $35.87 $35.94 $34.93 1,768,446
2017-01-05 $36.11 $36.23 $36.06 $36.10 $35.09 1,154,628
2017-01-04 $36.22 $36.22 $36.03 $36.08 $35.07 1,580,263
2017-01-03 $36.29 $36.49 $36.18 $36.29 $35.27 2,377,924
2016-12-30 $36.36 $36.68 $36.34 $36.54 $35.51 2,273,469
2016-12-29 $36.40 $36.50 $36.33 $36.42 $35.40 1,435,825
2016-12-28 $36.06 $36.43 $36.06 $36.42 $35.40 1,601,138
2016-12-27 $36.16 $36.16 $36.04 $36.11 $35.10 1,433,197
2016-12-23 $36.24 $36.28 $36.20 $36.20 $35.18 876,359
2016-12-22 $36.21 $36.33 $36.20 $36.24 $35.22 1,823,818
2016-12-21 $36.11 $36.19 $36.08 $36.18 $35.16 1,247,561
2016-12-20 $36.12 $36.17 $36.06 $36.10 $35.09 1,459,494
2016-12-19 $36.27 $36.30 $36.15 $36.24 $35.22 1,339,310
2016-12-16 $36.15 $36.36 $36.15 $36.29 $35.27 1,543,712
2016-12-15 $36.34 $36.36 $36.08 $36.24 $35.22 2,448,741
2016-12-14 $36.14 $36.46 $36.02 $36.38 $35.36 5,978,144
2016-12-13 $36.20 $36.21 $36.00 $36.10 $35.09 2,494,044
2016-12-12 $36.30 $36.41 $36.22 $36.34 $35.32 2,030,367
2016-12-09 $36.46 $36.47 $36.28 $36.28 $35.26 3,230,744
2016-12-08 $36.60 $36.65 $36.42 $36.53 $35.50 2,851,577
2016-12-07 $37.12 $37.14 $36.59 $36.62 $35.59 3,369,735
2016-12-06 $37.17 $37.26 $37.08 $37.10 $36.06 1,292,256
2016-12-05 $37.27 $37.30 $37.14 $37.21 $36.17 1,848,615
2016-12-02 $37.45 $37.50 $37.33 $37.43 $36.38 1,442,251
2016-12-01 $37.26 $37.52 $37.26 $37.45 $36.40 2,500,351
2016-11-30 $37.10 $37.32 $37.07 $37.31 $36.26 2,403,243
2016-11-29 $37.28 $37.35 $37.13 $37.23 $36.18 1,624,256
2016-11-28 $37.18 $37.32 $37.13 $37.28 $36.23 2,536,124
2016-11-25 $37.19 $37.21 $37.12 $37.12 $36.08 702,150
2016-11-23 $37.39 $37.43 $37.25 $37.25 $36.20 1,299,322
2016-11-22 $37.29 $37.43 $37.25 $37.30 $36.25 2,737,205
2016-11-21 $37.53 $37.55 $37.35 $37.37 $36.32 2,540,435
2016-11-18 $37.54 $37.68 $37.51 $37.65 $36.59 1,554,159
2016-11-17 $37.72 $37.75 $37.55 $37.55 $36.50 1,796,638
2016-11-16 $37.80 $37.83 $37.70 $37.73 $36.67 1,834,169
2016-11-15 $37.89 $37.94 $37.66 $37.66 $36.60 4,036,902
2016-11-14 $37.89 $38.12 $37.86 $37.97 $36.90 6,096,771
2016-11-11 $38.05 $38.19 $37.96 $37.99 $36.92 8,729,584
2016-11-10 $37.85 $38.21 $37.67 $37.94 $36.87 8,245,221
2016-11-09 $38.75 $38.77 $37.88 $38.01 $36.94 16,026,577
2016-11-08 $38.70 $38.74 $38.30 $38.40 $37.32 4,561,604
2016-11-07 $38.92 $38.95 $38.59 $38.61 $37.53 4,762,789
2016-11-04 $39.41 $39.50 $39.22 $39.48 $38.37 4,588,913
2016-11-03 $39.19 $39.49 $39.16 $39.40 $38.29 5,456,845
2016-11-02 $39.08 $39.34 $39.01 $39.24 $38.14 4,929,682
2016-11-01 $38.67 $39.28 $38.65 $39.03 $37.93 3,784,071
2016-10-31 $38.70 $38.77 $38.62 $38.73 $37.64 2,119,503
2016-10-28 $38.63 $38.88 $38.48 $38.74 $37.65 3,663,972
2016-10-27 $38.38 $38.64 $38.37 $38.63 $37.55 1,520,564
2016-10-26 $38.62 $38.67 $38.40 $38.52 $37.44 1,306,380
2016-10-25 $38.35 $38.47 $38.30 $38.43 $37.35 1,267,165
2016-10-24 $38.30 $38.38 $38.24 $38.33 $37.25 1,559,495
2016-10-21 $38.66 $38.69 $38.46 $38.49 $37.41 1,382,207
2016-10-20 $38.50 $38.64 $38.38 $38.50 $37.42 3,949,704
2016-10-19 $38.47 $38.54 $38.37 $38.43 $37.35 1,592,094
2016-10-18 $38.44 $38.62 $38.42 $38.53 $37.45 2,295,544
2016-10-17 $38.65 $38.81 $38.60 $38.75 $37.66 3,488,239
2016-10-14 $38.45 $38.66 $38.35 $38.63 $37.55 9,116,997
2016-10-13 $38.81 $38.99 $38.55 $38.66 $37.57 3,615,132
2016-10-12 $38.54 $38.66 $38.42 $38.53 $37.45 1,919,217
2016-10-11 $38.19 $38.73 $38.18 $38.57 $37.49 2,976,507
2016-10-10 $38.10 $38.13 $38.01 $38.10 $37.03 2,045,732
2016-10-07 $38.12 $38.45 $38.08 $38.29 $37.21 2,085,134
2016-10-06 $38.24 $38.36 $38.13 $38.16 $37.09 1,454,237
2016-10-05 $38.26 $38.26 $38.11 $38.20 $37.13 1,271,864
2016-10-04 $38.15 $38.49 $38.11 $38.37 $37.29 3,454,544
2016-10-03 $38.17 $38.30 $38.13 $38.21 $37.14 1,791,201
2016-09-30 $38.21 $38.25 $37.94 $38.07 $37.00 2,533,870
2016-09-29 $38.07 $38.48 $37.99 $38.36 $37.28 4,754,457
2016-09-28 $38.18 $38.37 $38.00 $38.01 $36.94 2,624,600
2016-09-27 $38.49 $38.57 $38.21 $38.25 $37.18 1,891,010
2016-09-26 $38.33 $38.50 $38.29 $38.47 $37.39 1,926,521
2016-09-23 $38.03 $38.17 $38.00 $38.14 $37.07 1,717,942
2016-09-22 $37.98 $38.03 $37.89 $37.93 $36.87 3,287,860
2016-09-21 $38.48 $38.61 $38.15 $38.21 $37.14 5,557,772
2016-09-20 $38.43 $38.63 $38.41 $38.62 $37.54 2,274,366
2016-09-19 $38.49 $38.69 $38.35 $38.63 $37.55 1,842,996
2016-09-16 $38.61 $38.77 $38.57 $38.64 $37.56 2,205,073
2016-09-15 $38.91 $38.93 $38.40 $38.46 $37.38 3,540,596
2016-09-14 $38.85 $38.99 $38.58 $38.86 $37.77 3,019,576
2016-09-13 $38.56 $38.98 $38.52 $38.83 $37.74 6,128,818
2016-09-12 $39.03 $39.05 $38.22 $38.32 $37.24 5,881,245
2016-09-09 $38.22 $38.87 $38.21 $38.86 $37.77 7,649,110
2016-09-08 $37.94 $38.02 $37.87 $37.94 $36.87 1,808,741
2016-09-07 $37.89 $37.99 $37.83 $37.85 $36.79 1,580,478
2016-09-06 $37.92 $38.07 $37.85 $37.86 $36.80 1,996,548
2016-09-02 $37.98 $38.09 $37.89 $37.96 $36.89 4,526,111
2016-09-01 $38.16 $38.40 $38.09 $38.18 $37.11 3,163,031
2016-08-31 $38.11 $38.32 $38.09 $38.18 $37.11 2,266,535
2016-08-30 $38.01 $38.16 $37.95 $38.05 $36.98 1,294,086
2016-08-29 $38.14 $38.16 $37.93 $37.98 $36.91 2,389,950
2016-08-26 $38.06 $38.35 $37.86 $38.17 $37.10 3,839,007
2016-08-25 $38.16 $38.19 $38.02 $38.12 $37.05 2,054,098
2016-08-24 $37.92 $38.16 $37.89 $38.07 $37.00 1,802,879
2016-08-23 $37.83 $37.89 $37.77 $37.89 $36.83 1,403,778
2016-08-22 $38.00 $38.08 $37.92 $37.96 $36.89 1,026,459
2016-08-19 $38.00 $38.09 $37.92 $37.94 $36.87 1,407,293
2016-08-18 $38.00 $38.02 $37.88 $37.88 $36.82 1,279,692
2016-08-17 $38.05 $38.22 $37.96 $38.01 $36.94 2,154,010
2016-08-16 $37.95 $38.06 $37.94 $38.04 $36.97 1,564,176
2016-08-15 $37.90 $37.90 $37.79 $37.86 $36.80 1,610,836
2016-08-12 $38.00 $38.06 $37.93 $37.97 $36.90 1,445,212
2016-08-11 $38.02 $38.07 $37.89 $37.93 $36.87 1,649,999
2016-08-10 $38.00 $38.19 $37.99 $38.13 $37.06 1,226,158
2016-08-09 $38.03 $38.09 $37.92 $38.05 $36.98 1,625,102
2016-08-08 $37.98 $38.11 $37.96 $38.06 $36.99 1,549,568
2016-08-05 $38.19 $38.22 $38.02 $38.03 $36.96 2,747,374
2016-08-04 $38.36 $38.45 $38.27 $38.35 $37.27 1,704,541
2016-08-03 $38.51 $38.57 $38.36 $38.36 $37.28 1,816,538
2016-08-02 $38.30 $38.67 $38.27 $38.49 $37.41 3,158,270
2016-08-01 $38.20 $38.35 $38.12 $38.28 $37.21 1,751,324
2016-07-29 $38.33 $38.40 $38.15 $38.20 $37.13 2,202,530
2016-07-28 $38.38 $38.46 $38.22 $38.27 $37.20 2,448,729
2016-07-27 $38.22 $38.48 $38.20 $38.33 $37.25 2,120,049
2016-07-26 $38.33 $38.46 $38.22 $38.29 $37.21 1,689,605
2016-07-25 $38.25 $38.43 $38.24 $38.30 $37.22 1,639,403
2016-07-22 $38.35 $38.40 $38.19 $38.21 $37.14 1,712,513
2016-07-21 $38.25 $38.47 $38.21 $38.37 $37.29 1,908,416
2016-07-20 $38.29 $38.38 $38.18 $38.21 $37.14 2,186,946
2016-07-19 $38.42 $38.49 $38.39 $38.40 $37.32 2,007,837
2016-07-18 $38.44 $38.48 $38.31 $38.36 $37.28 1,821,801
2016-07-15 $38.29 $38.55 $38.28 $38.44 $37.36 2,608,677
2016-07-14 $38.35 $38.49 $38.31 $38.44 $37.36 3,564,546
2016-07-13 $38.52 $38.73 $38.52 $38.63 $37.55 3,713,314
2016-07-12 $38.70 $38.75 $38.55 $38.65 $37.56 4,857,073
2016-07-11 $38.93 $38.98 $38.78 $38.89 $37.80 6,489,951
2016-07-08 $39.32 $39.39 $38.99 $39.02 $37.92 5,398,402
2016-07-07 $39.55 $39.80 $39.42 $39.61 $38.50 3,825,951
2016-07-06 $39.98 $40.10 $39.59 $39.61 $38.50 6,570,252
2016-07-05 $39.77 $39.98 $39.73 $39.85 $38.73 4,592,119
2016-07-01 $39.68 $39.68 $39.46 $39.57 $38.46 4,805,837
2016-06-30 $40.07 $40.21 $39.62 $39.66 $38.54 11,640,459
2016-06-29 $40.55 $40.59 $40.15 $40.18 $39.05 6,495,163
2016-06-28 $41.23 $41.32 $40.88 $40.88 $39.73 5,546,373
2016-06-27 $41.24 $41.82 $41.24 $41.65 $40.48 10,147,506
2016-06-24 $40.80 $41.00 $40.22 $40.94 $39.79 12,801,119
2016-06-23 $19.84 $19.90 $19.74 $19.75 $38.39 3,006,608
2016-06-22 $19.95 $20.03 $19.87 $20.03 $38.94 3,464,222
2016-06-21 $19.98 $20.04 $19.93 $19.97 $38.82 6,250,159
2016-06-20 $19.94 $20.04 $19.86 $20.02 $38.92 2,541,082
2016-06-17 $20.09 $20.23 $20.09 $20.14 $39.15 1,985,770
2016-06-16 $20.26 $20.36 $20.07 $20.08 $39.03 4,598,695
2016-06-15 $20.08 $20.17 $20.00 $20.14 $39.15 3,864,986
2016-06-14 $20.13 $20.23 $20.05 $20.13 $39.13 4,489,727
2016-06-13 $20.00 $20.09 $19.90 $20.06 $38.99 3,846,128
2016-06-10 $19.89 $19.99 $19.85 $19.92 $38.72 3,944,455
2016-06-09 $19.80 $19.82 $19.73 $19.77 $38.43 3,401,298
2016-06-08 $19.76 $19.78 $19.70 $19.71 $38.31 3,302,464
2016-06-07 $19.79 $19.80 $19.71 $19.78 $38.45 3,774,541
2016-06-06 $19.87 $19.89 $19.77 $19.81 $38.51 3,347,042
2016-06-03 $19.92 $20.04 $19.87 $19.91 $38.70 3,850,233
2016-06-02 $19.96 $20.01 $19.85 $19.86 $38.60 2,058,234
2016-06-01 $20.04 $20.05 $19.89 $19.91 $38.70 2,165,372
2016-05-31 $19.89 $20.02 $19.87 $19.93 $38.74 2,371,000
2016-05-27 $19.99 $19.99 $19.92 $19.93 $38.74 1,703,139
2016-05-26 $20.00 $20.04 $19.97 $20.02 $38.92 2,132,751
2016-05-25 $20.07 $20.08 $19.96 $20.01 $38.90 5,825,750
2016-05-24 $20.31 $20.32 $20.11 $20.14 $39.15 4,173,665
2016-05-23 $20.38 $20.44 $20.35 $20.43 $39.71 2,078,247
2016-05-20 $20.44 $20.45 $20.32 $20.37 $39.60 3,958,039
2016-05-19 $20.54 $20.66 $20.48 $20.51 $39.87 6,258,191
2016-05-18 $20.51 $20.57 $20.31 $20.43 $39.71 5,723,603
2016-05-17 $20.30 $20.52 $20.26 $20.46 $39.77 3,467,324
2016-05-16 $20.44 $20.45 $20.21 $20.27 $39.40 3,918,437
2016-05-13 $20.34 $20.51 $20.26 $20.48 $39.81 9,085,830
2016-05-12 $20.22 $20.41 $20.20 $20.31 $39.48 2,145,482
2016-05-11 $20.16 $20.30 $20.12 $20.30 $39.46 2,220,144
2016-05-10 $20.28 $20.29 $20.10 $20.12 $39.11 2,026,991
2016-05-09 $20.41 $20.42 $20.31 $20.37 $39.60 2,305,132
2016-05-06 $20.55 $20.56 $20.37 $20.38 $39.62 2,855,455
2016-05-05 $20.39 $20.50 $20.35 $20.45 $39.75 3,806,169
2016-05-04 $20.46 $20.51 $20.36 $20.44 $39.73 4,038,830
2016-05-03 $20.31 $20.42 $20.27 $20.34 $39.53 3,332,016
2016-05-02 $20.26 $20.31 $20.14 $20.15 $39.17 2,854,814
2016-04-29 $20.29 $20.45 $20.24 $20.31 $39.48 5,664,731
2016-04-28 $20.12 $20.26 $19.99 $20.22 $39.30 3,368,528
2016-04-27 $20.11 $20.16 $19.99 $20.02 $38.92 1,849,470
2016-04-26 $20.07 $20.12 $20.01 $20.06 $38.99 2,072,044
2016-04-25 $20.14 $20.21 $20.10 $20.11 $39.09 1,530,800
2016-04-22 $20.11 $20.17 $20.05 $20.05 $38.97 2,422,839
2016-04-21 $19.96 $20.10 $19.95 $20.06 $38.99 2,120,779
2016-04-20 $19.98 $20.03 $19.88 $19.98 $38.84 3,884,799
2016-04-19 $20.00 $20.08 $19.95 $19.99 $38.86 3,760,543
2016-04-18 $20.26 $20.27 $20.04 $20.04 $38.95 2,569,153
2016-04-15 $20.16 $20.23 $20.15 $20.19 $39.25 1,657,154
2016-04-14 $20.16 $20.21 $20.11 $20.17 $39.21 2,762,217
2016-04-13 $20.27 $20.28 $20.15 $20.17 $39.21 3,203,365
2016-04-12 $20.56 $20.60 $20.34 $20.38 $39.62 2,842,988
2016-04-11 $20.45 $20.58 $20.36 $20.56 $39.97 2,837,221
2016-04-08 $20.43 $20.58 $20.38 $20.51 $39.87 3,188,950
2016-04-07 $20.46 $20.66 $20.42 $20.57 $39.98 3,453,704
2016-04-06 $20.55 $20.58 $20.32 $20.33 $39.52 3,262,041
2016-04-05 $20.51 $20.59 $20.45 $20.54 $39.93 3,632,698
2016-04-04 $20.30 $20.39 $20.27 $20.37 $39.60 2,748,263
2016-04-01 $20.54 $20.58 $20.26 $20.30 $39.46 4,290,945
2016-03-31 $20.39 $20.45 $20.34 $20.41 $39.67 1,412,005
2016-03-30 $20.35 $20.42 $20.29 $20.38 $39.62 3,675,788
2016-03-29 $20.71 $20.74 $20.45 $20.47 $39.79 2,447,983
2016-03-28 $20.62 $20.72 $20.59 $20.64 $40.12 1,925,034
2016-03-24 $20.79 $20.81 $20.66 $20.66 $40.16 3,242,753
2016-03-23 $20.58 $20.68 $20.55 $20.65 $40.14 2,617,371
2016-03-22 $20.61 $20.63 $20.46 $20.53 $39.91 3,060,116
2016-03-21 $20.58 $20.60 $20.49 $20.52 $39.89 2,150,392
2016-03-18 $20.55 $20.60 $20.50 $20.55 $39.95 3,095,547
2016-03-17 $20.77 $20.82 $20.56 $20.63 $40.10 3,926,740
2016-03-16 $20.95 $20.95 $20.70 $20.76 $40.35 4,323,631
2016-03-15 $20.96 $21.00 $20.88 $20.88 $40.59 2,155,188
2016-03-14 $20.88 $20.92 $20.79 $20.84 $40.51 2,362,995
2016-03-11 $20.99 $21.00 $20.81 $20.82 $40.47 4,187,098
2016-03-10 $21.11 $21.39 $21.00 $21.16 $41.13 6,015,381
2016-03-09 $21.18 $21.29 $21.14 $21.18 $41.17 2,934,182
2016-03-08 $21.20 $21.31 $21.13 $21.30 $41.40 3,607,918
2016-03-07 $21.19 $21.20 $21.00 $21.06 $40.94 2,522,635
2016-03-04 $21.12 $21.22 $20.97 $21.09 $41.00 4,510,421
2016-03-03 $21.26 $21.32 $21.14 $21.14 $41.09 2,905,146
2016-03-02 $21.36 $21.41 $21.22 $21.22 $41.25 4,457,898
2016-03-01 $21.67 $21.73 $21.31 $21.31 $41.42 12,390,381
2016-02-29 $21.66 $21.85 $21.54 $21.85 $42.47 3,323,782
2016-02-26 $21.50 $21.69 $21.49 $21.65 $42.08 6,092,092
2016-02-25 $21.82 $21.93 $21.60 $21.60 $41.99 3,015,427
2016-02-24 $22.18 $22.33 $21.85 $21.88 $42.53 4,823,153
2016-02-23 $21.80 $22.00 $21.76 $21.99 $42.75 3,217,051
2016-02-22 $21.80 $21.82 $21.69 $21.69 $42.16 2,810,877
2016-02-19 $22.14 $22.21 $22.01 $22.05 $42.86 2,791,713
2016-02-18 $21.90 $22.06 $21.88 $22.02 $42.80 3,395,587
2016-02-17 $22.13 $22.15 $21.88 $21.92 $42.61 4,490,645
2016-02-16 $22.42 $22.55 $22.30 $22.31 $43.37 6,460,266
2016-02-12 $22.90 $23.02 $22.68 $22.68 $44.09 3,969,229
2016-02-11 $23.22 $23.37 $23.00 $23.13 $44.96 8,093,870
2016-02-10 $22.72 $22.88 $22.48 $22.85 $44.42 5,126,792
2016-02-09 $23.11 $23.12 $22.66 $22.85 $44.42 5,440,989
2016-02-08 $22.80 $23.16 $22.76 $22.87 $44.46 5,902,145
2016-02-05 $22.18 $22.63 $22.18 $22.54 $43.81 5,749,770
2016-02-04 $22.22 $22.31 $21.99 $22.13 $43.02 2,767,739
2016-02-03 $22.14 $22.64 $22.10 $22.14 $43.04 5,729,261
2016-02-02 $22.10 $22.35 $22.08 $22.30 $43.35 3,610,680
2016-02-01 $22.00 $22.09 $21.79 $21.91 $42.59 11,111,334
2016-01-29 $22.33 $22.34 $21.88 $21.90 $42.57 4,741,550
2016-01-28 $22.33 $22.67 $22.30 $22.43 $43.60 3,668,559
2016-01-27 $22.38 $22.68 $22.15 $22.53 $43.79 5,746,399
2016-01-26 $22.54 $22.56 $22.27 $22.29 $43.33 3,667,031
2016-01-25 $22.35 $22.65 $22.32 $22.63 $43.99 4,127,066
2016-01-22 $22.37 $22.48 $22.25 $22.29 $43.33 5,149,572
2016-01-21 $22.82 $23.00 $22.48 $22.76 $44.24 6,301,217
2016-01-20 $22.95 $23.44 $22.65 $22.87 $44.46 10,627,788
2016-01-19 $22.36 $22.81 $22.34 $22.59 $43.91 7,120,833
2016-01-15 $22.74 $22.88 $22.50 $22.60 $43.93 10,825,604
2016-01-14 $22.42 $22.65 $21.98 $22.14 $43.04 5,567,628
2016-01-13 $21.87 $22.57 $21.83 $22.53 $43.79 6,005,573
2016-01-12 $21.94 $22.25 $21.86 $21.94 $42.65 5,320,073
2016-01-11 $22.05 $22.41 $22.00 $22.16 $43.08 6,386,933
2016-01-08 $21.80 $22.21 $21.72 $22.16 $43.08 5,431,438
2016-01-07 $21.80 $21.98 $21.56 $21.92 $42.61 9,560,283
2016-01-06 $21.47 $21.54 $21.28 $21.43 $41.66 3,293,368
2016-01-05 $21.15 $21.28 $21.08 $21.13 $41.07 2,455,894
2016-01-04 $21.24 $21.43 $21.18 $21.19 $41.19 2,780,366
2015-12-31 $20.76 $20.88 $20.69 $20.87 $40.57 1,769,555
2015-12-30 $20.58 $20.70 $20.56 $20.67 $40.18 1,410,182
2015-12-29 $20.63 $20.63 $20.50 $20.54 $39.93 1,244,275
2015-12-28 $20.79 $20.89 $20.75 $20.76 $40.35 1,552,692
2015-12-24 $20.71 $20.74 $20.64 $20.74 $40.32 527,353
2015-12-23 $20.82 $20.83 $20.67 $20.69 $40.22 1,786,337
2015-12-22 $21.01 $21.14 $20.90 $20.95 $40.72 1,917,817
2015-12-21 $21.16 $21.30 $21.11 $21.13 $41.07 4,123,636
2015-12-18 $21.03 $21.30 $21.01 $21.30 $41.40 2,797,147
2015-12-17 $20.57 $20.93 $20.57 $20.93 $40.68 2,807,190
2015-12-16 $20.78 $20.94 $20.58 $20.63 $40.10 3,064,786
2015-12-15 $20.97 $20.98 $20.81 $20.91 $40.65 5,409,132
2015-12-14 $21.24 $21.46 $21.14 $21.14 $41.09 6,805,372
2015-12-11 $21.10 $21.30 $21.03 $21.25 $41.31 3,787,185
2015-12-10 $20.91 $20.92 $20.70 $20.85 $40.53 1,455,457
2015-12-09 $20.82 $21.02 $20.56 $20.90 $40.63 2,528,977
2015-12-08 $20.80 $20.86 $20.63 $20.75 $40.33 1,211,916
2015-12-07 $20.51 $20.71 $20.51 $20.59 $40.02 1,664,999
2015-12-04 $20.84 $20.85 $20.44 $20.48 $39.81 1,630,528
2015-12-03 $20.59 $20.97 $20.54 $20.88 $40.59 2,111,249
2015-12-02 $20.39 $20.63 $20.36 $20.60 $40.04 2,394,343
2015-12-01 $20.53 $20.54 $20.38 $20.38 $39.62 1,185,415
2015-11-30 $20.48 $20.61 $20.47 $20.59 $40.02 1,130,713
2015-11-27 $20.53 $20.58 $20.49 $20.51 $39.87 521,479
2015-11-25 $20.51 $20.56 $20.49 $20.53 $39.91 566,931
2015-11-24 $20.68 $20.72 $20.49 $20.54 $39.93 1,706,112
2015-11-23 $20.52 $20.61 $20.47 $20.55 $39.95 893,855
2015-11-20 $20.51 $20.58 $20.45 $20.52 $39.89 2,184,115
2015-11-19 $20.60 $20.65 $20.56 $20.61 $40.06 1,567,603
2015-11-18 $20.87 $20.88 $20.58 $20.58 $40.00 1,894,188
2015-11-17 $20.87 $20.99 $20.77 $20.95 $40.72 2,250,543
2015-11-16 $21.25 $21.27 $20.91 $20.92 $40.67 2,450,104
2015-11-13 $21.05 $21.25 $21.02 $21.22 $41.25 4,153,517
2015-11-12 $20.84 $21.01 $20.78 $20.99 $40.80 2,172,802
2015-11-11 $20.60 $20.72 $20.59 $20.71 $40.26 907,876
2015-11-10 $20.73 $20.77 $20.63 $20.64 $40.12 1,314,780
2015-11-09 $20.56 $20.79 $20.55 $20.67 $40.18 1,731,633
2015-11-06 $20.52 $20.65 $20.46 $20.48 $39.81 1,949,292
2015-11-05 $20.46 $20.58 $20.40 $20.48 $39.81 2,200,040
2015-11-04 $20.36 $20.52 $20.35 $20.46 $39.77 1,700,338
2015-11-03 $20.51 $20.52 $20.33 $20.41 $39.67 3,212,268
2015-11-02 $20.66 $20.68 $20.43 $20.47 $39.79 2,684,238
2015-10-30 $20.59 $20.72 $20.55 $20.70 $40.24 1,562,159
2015-10-29 $20.66 $20.68 $20.57 $20.60 $40.04 1,403,190
2015-10-28 $20.81 $20.88 $20.60 $20.62 $40.08 2,904,847
2015-10-27 $20.89 $20.93 $20.80 $20.85 $40.53 1,182,025
2015-10-26 $20.77 $20.85 $20.76 $20.80 $40.43 1,947,076
2015-10-23 $20.78 $20.88 $20.71 $20.74 $40.32 3,732,216
2015-10-22 $21.23 $21.24 $20.96 $20.98 $40.78 3,226,352
2015-10-21 $21.17 $21.37 $21.15 $21.36 $41.52 1,953,465
2015-10-20 $21.24 $21.28 $21.14 $21.21 $41.23 1,426,294
2015-10-19 $21.28 $21.32 $21.18 $21.18 $41.17 2,578,488
2015-10-16 $21.25 $21.34 $21.18 $21.22 $41.25 2,883,836
2015-10-15 $21.55 $21.59 $21.30 $21.30 $41.40 2,715,647
2015-10-14 $21.54 $21.67 $21.46 $21.63 $42.05 2,571,857
2015-10-13 $21.49 $21.55 $21.33 $21.52 $41.83 2,785,151
2015-10-12 $21.40 $21.46 $21.37 $21.37 $41.54 1,649,499
2015-10-09 $21.41 $21.50 $21.35 $21.40 $41.60 2,686,081
2015-10-08 $21.67 $21.72 $21.39 $21.42 $41.64 2,979,000
2015-10-07 $21.67 $21.84 $21.58 $21.61 $42.01 3,236,594
2015-10-06 $21.75 $21.89 $21.67 $21.81 $42.40 4,364,570
2015-10-05 $21.97 $21.98 $21.70 $21.74 $42.26 5,885,183
2015-10-02 $22.74 $22.82 $22.13 $22.14 $43.04 4,531,638
2015-10-01 $22.46 $22.74 $22.42 $22.48 $43.70 3,326,906
2015-09-30 $22.68 $22.79 $22.50 $22.51 $43.76 3,990,089
2015-09-29 $22.94 $23.10 $22.75 $22.95 $44.61 3,452,563
2015-09-28 $22.53 $23.01 $22.52 $22.96 $44.63 5,151,510
2015-09-25 $22.19 $22.52 $22.15 $22.40 $43.54 2,699,217
2015-09-24 $22.50 $22.67 $22.34 $22.40 $43.54 3,356,044
2015-09-23 $22.27 $22.40 $22.20 $22.33 $43.41 2,575,633
2015-09-22 $22.30 $22.44 $22.22 $22.29 $43.33 2,755,381
2015-09-21 $22.00 $22.14 $21.86 $22.01 $42.78 2,015,180
2015-09-18 $22.08 $22.16 $21.88 $22.13 $43.02 2,940,454
2015-09-17 $21.72 $21.80 $21.42 $21.76 $42.30 4,875,778
2015-09-16 $21.86 $21.91 $21.68 $21.71 $42.20 1,710,826
2015-09-15 $22.12 $22.17 $21.84 $21.89 $42.55 2,326,778
2015-09-14 $22.08 $22.24 $22.07 $22.20 $43.15 1,104,246
2015-09-11 $22.26 $22.35 $22.09 $22.10 $42.96 2,446,137
2015-09-10 $22.36 $22.39 $22.05 $22.19 $43.13 3,076,908
2015-09-09 $21.81 $22.38 $21.80 $22.34 $43.43 3,305,094
2015-09-08 $22.20 $22.29 $22.01 $22.02 $42.80 2,060,472
2015-09-04 $22.56 $22.71 $22.45 $22.62 $43.97 4,126,297
2015-09-03 $22.17 $22.33 $21.98 $22.27 $43.29 3,315,929

ProShares Short S&P500 (SH) News Headlines

Recent ProShares Short S&P500 (SH) News
Similar Companies to ProShares Short S&P500 (SH) 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.