ProShares Short High Yield (SJB) Exchange: NYSE ARCA

Data as of April 26, 2024

$17.35 ($-0.03) -0.17%

ProShares Short High Yield - Daily Information
Click for more stock information on ProShares Short High Yield.
Daily Information Data
Date April 26, 2024
Open $17.37
Previous Close $17.35
High $17.37
Low $17.33
Adjusted Open $17.37
Previous Adjusted Close $17.35
Adjusted High $17.37
Adjusted Low $17.33

About ProShares Short High Yield (SJB)

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 Markit Indices Limited. The Index is a market-value weighted index designed to provide a balanced representation of U.S. dollar denominated high yield corporate bonds for sale within the United States by means of including the most liquid high yield corporate bonds available as determined by a set of transparent and objective Index rules. Currently, the bonds eligible for inclusion in the Index include U.S. dollar-denominated, corporate bonds for sale in the United States that are issued by companies domiciled in developed countries; are rated sub-investment grade using an average of Moody’s Investor Service, Fitch Ratings or S&P Global Ratings ; are from issuers with at least $1 billion par outstanding; have at least $400 million of outstanding face value; and have at issuance an expected remaining life of 15 years or less, and at rebalancing minimum one year to expected maturity with new insertions minimum of at least one year and 6 months to maturity. There is no limit to the number of issues in the Index. Index rebalances occur monthly. The Index is published under the Bloomberg ticker symbol “IBOXHY.” 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 or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting debt in order to seek returns for a single day that are inverse (-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. 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 without, consistent with its investment objective, regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, 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 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. 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. 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 it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding 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, 2018, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for ProShares Short High Yield (SJB)

Date Open High Low Close Adj.Close Volume
2024-04-26 $17.37 $17.37 $17.33 $17.35 $17.35 76,267
2024-04-25 $17.43 $17.48 $17.38 $17.38 $17.38 167,589
2024-04-24 $17.32 $17.38 $17.31 $17.33 $17.33 135,836
2024-04-23 $17.35 $17.36 $17.30 $17.30 $17.30 250,304
2024-04-22 $17.45 $17.45 $17.36 $17.37 $17.37 263,720
2024-04-19 $17.45 $17.48 $17.43 $17.45 $17.45 140,597
2024-04-18 $17.53 $17.53 $17.47 $17.48 $17.48 119,304
2024-04-17 $17.46 $17.51 $17.43 $17.48 $17.48 183,696
2024-04-16 $17.49 $17.52 $17.44 $17.50 $17.50 142,733
2024-04-15 $17.19 $17.47 $17.19 $17.45 $17.45 383,687
2024-04-12 $17.32 $17.37 $17.32 $17.34 $17.34 188,804
2024-04-11 $17.27 $17.37 $17.27 $17.32 $17.32 123,480
2024-04-10 $17.25 $17.34 $17.25 $17.30 $17.30 246,851
2024-04-09 $17.18 $17.19 $17.15 $17.16 $17.16 56,456
2024-04-08 $17.20 $17.24 $17.19 $17.19 $17.19 147,240
2024-04-05 $17.22 $17.23 $17.20 $17.23 $17.23 147,214
2024-04-04 $17.14 $17.22 $17.13 $17.21 $17.21 155,458
2024-04-03 $17.18 $17.23 $17.17 $17.17 $17.17 110,866
2024-04-02 $17.21 $17.23 $17.18 $17.18 $17.18 245,608
2024-04-01 $17.00 $17.17 $17.00 $17.15 $17.15 244,362
2024-03-28 $17.05 $17.10 $17.04 $17.10 $17.10 1,150,221
2024-03-27 $17.08 $17.12 $17.05 $17.05 $17.05 404,384
2024-03-26 $17.10 $17.13 $17.09 $17.13 $17.13 37,893
2024-03-25 $17.10 $17.12 $17.06 $17.10 $17.10 139,656
2024-03-22 $17.07 $17.08 $17.04 $17.06 $17.06 58,089
2024-03-21 $17.00 $17.07 $17.00 $17.06 $17.06 124,866
2024-03-20 $17.07 $17.11 $17.03 $17.04 $17.04 45,581
2024-03-19 $17.34 $17.34 $17.25 $17.25 $17.08 61,003
2024-03-18 $17.30 $17.34 $17.30 $17.33 $17.16 55,546
2024-03-15 $17.35 $17.37 $17.32 $17.36 $17.19 79,318
2024-03-14 $17.26 $17.35 $17.26 $17.34 $17.17 231,430
2024-03-13 $17.25 $17.26 $17.21 $17.25 $17.08 141,031
2024-03-12 $17.25 $17.30 $17.25 $17.27 $17.10 123,354
2024-03-11 $17.27 $17.30 $17.26 $17.26 $17.09 176,709
2024-03-08 $17.22 $17.26 $17.20 $17.26 $17.09 58,176
2024-03-07 $17.23 $17.27 $17.23 $17.25 $17.08 66,878
2024-03-06 $17.24 $17.29 $17.24 $17.28 $17.11 254,962
2024-03-05 $17.28 $17.31 $17.26 $17.31 $17.14 54,081
2024-03-04 $17.29 $17.33 $17.28 $17.30 $17.13 57,418
2024-03-01 $17.33 $17.39 $17.29 $17.30 $17.13 148,532
2024-02-29 $17.35 $17.37 $17.32 $17.34 $17.17 62,497
2024-02-28 $17.36 $17.39 $17.35 $17.37 $17.20 45,877
2024-02-27 $17.40 $17.40 $17.36 $17.36 $17.19 65,896
2024-02-26 $17.32 $17.39 $17.32 $17.39 $17.22 187,198
2024-02-23 $17.31 $17.33 $17.29 $17.33 $17.16 322,338
2024-02-22 $17.35 $17.37 $17.32 $17.32 $17.15 94,931
2024-02-21 $17.38 $17.42 $17.38 $17.40 $17.23 70,675
2024-02-20 $17.41 $17.42 $17.36 $17.37 $17.20 117,854
2024-02-16 $17.39 $17.42 $17.39 $17.40 $17.40 53,062
2024-02-15 $17.37 $17.38 $17.32 $17.35 $17.35 87,823
2024-02-14 $17.41 $17.43 $17.36 $17.39 $17.39 80,937
2024-02-13 $17.42 $17.49 $17.41 $17.45 $17.45 123,193
2024-02-12 $17.28 $17.32 $17.26 $17.31 $17.31 123,605
2024-02-09 $17.28 $17.33 $17.26 $17.27 $17.27 56,967
2024-02-08 $17.30 $17.32 $17.28 $17.30 $17.30 113,210
2024-02-07 $17.28 $17.34 $17.28 $17.29 $17.29 119,936
2024-02-06 $17.35 $17.36 $17.29 $17.32 $17.32 101,301
2024-02-05 $17.32 $17.42 $17.32 $17.38 $17.38 146,734
2024-02-02 $17.30 $17.32 $17.27 $17.30 $17.30 68,297
2024-02-01 $17.23 $17.29 $17.20 $17.22 $17.22 94,592
2024-01-31 $17.24 $17.31 $17.22 $17.29 $17.29 119,537
2024-01-30 $17.22 $17.29 $17.22 $17.25 $17.25 119,941
2024-01-29 $17.26 $17.29 $17.22 $17.22 $17.22 67,628
2024-01-26 $17.26 $17.27 $17.23 $17.26 $17.26 85,538
2024-01-25 $17.30 $17.33 $17.25 $17.25 $17.25 341,136
2024-01-24 $17.28 $17.38 $17.28 $17.37 $17.37 259,534
2024-01-23 $17.32 $17.38 $17.32 $17.36 $17.36 181,106
2024-01-22 $17.33 $17.35 $17.30 $17.34 $17.34 304,556
2024-01-19 $17.36 $17.44 $17.36 $17.36 $17.36 508,438
2024-01-18 $17.38 $17.41 $17.37 $17.37 $17.37 137,720
2024-01-17 $17.37 $17.43 $17.37 $17.39 $17.39 469,330
2024-01-16 $17.26 $17.34 $17.26 $17.33 $17.33 137,559
2024-01-12 $17.20 $17.23 $17.17 $17.21 $17.21 120,678
2024-01-11 $17.25 $17.32 $17.22 $17.22 $17.22 228,638
2024-01-10 $17.27 $17.28 $17.24 $17.27 $17.27 115,965
2024-01-09 $17.34 $17.36 $17.28 $17.30 $17.30 114,716
2024-01-08 $17.43 $17.43 $17.31 $17.33 $17.33 88,839
2024-01-05 $17.43 $17.44 $17.35 $17.41 $17.41 73,942
2024-01-04 $17.39 $17.43 $17.37 $17.41 $17.41 80,857
2024-01-03 $17.39 $17.42 $17.31 $17.35 $17.35 213,138
2024-01-02 $17.26 $17.32 $17.26 $17.29 $17.29 348,641
2023-12-29 $17.15 $17.25 $17.13 $17.24 $17.24 396,589
2023-12-28 $17.13 $17.19 $17.11 $17.17 $17.17 267,589
2023-12-27 $17.16 $17.17 $17.07 $17.09 $17.09 589,629
2023-12-26 $17.17 $17.20 $17.16 $17.17 $17.17 83,267
2023-12-22 $17.14 $17.20 $17.14 $17.20 $17.20 95,920
2023-12-21 $17.17 $17.23 $17.16 $17.17 $17.17 61,951
2023-12-20 $17.20 $17.24 $17.16 $17.24 $17.24 283,840
2023-12-19 $17.51 $17.54 $17.48 $17.49 $17.23 429,757
2023-12-18 $17.52 $17.60 $17.52 $17.55 $17.29 115,533
2023-12-15 $17.53 $17.59 $17.51 $17.56 $17.30 206,211
2023-12-14 $17.46 $17.54 $17.44 $17.52 $17.26 466,481
2023-12-13 $17.84 $17.84 $17.57 $17.58 $17.32 467,526
2023-12-12 $17.87 $17.94 $17.84 $17.84 $17.57 173,988
2023-12-11 $17.87 $17.94 $17.87 $17.90 $17.63 237,749
2023-12-08 $17.90 $17.92 $17.86 $17.88 $17.61 246,890
2023-12-07 $17.86 $17.86 $17.81 $17.83 $17.56 93,323
2023-12-06 $17.85 $17.87 $17.82 $17.87 $17.60 113,563
2023-12-05 $17.86 $17.89 $17.83 $17.83 $17.56 224,807
2023-12-04 $17.90 $17.92 $17.85 $17.86 $17.59 402,338
2023-12-01 $18.02 $18.02 $17.82 $17.82 $17.82 98,243
2023-11-30 $17.96 $18.03 $17.94 $17.97 $17.97 355,196
2023-11-29 $17.98 $17.98 $17.89 $17.94 $17.94 209,418
2023-11-28 $18.11 $18.12 $18.01 $18.02 $18.02 295,599
2023-11-27 $18.14 $18.14 $18.07 $18.10 $18.10 56,555
2023-11-24 $18.13 $18.13 $18.11 $18.11 $18.11 35,203
2023-11-22 $18.09 $18.14 $18.08 $18.09 $18.09 70,267
2023-11-21 $18.13 $18.17 $18.12 $18.13 $18.13 195,198
2023-11-20 $18.13 $18.18 $18.12 $18.14 $18.14 180,938
2023-11-17 $18.20 $18.22 $18.15 $18.15 $18.15 162,324
2023-11-16 $18.19 $18.23 $18.18 $18.20 $18.20 117,626
2023-11-15 $18.17 $18.22 $18.17 $18.20 $18.20 172,376
2023-11-14 $18.15 $18.16 $18.10 $18.16 $18.16 379,775
2023-11-13 $18.35 $18.37 $18.31 $18.34 $18.34 183,714
2023-11-10 $18.33 $18.35 $18.30 $18.30 $18.30 121,597
2023-11-09 $18.29 $18.40 $18.28 $18.38 $18.38 226,163
2023-11-08 $18.27 $18.29 $18.25 $18.28 $18.28 144,521
2023-11-07 $18.28 $18.33 $18.25 $18.27 $18.27 295,710
2023-11-06 $18.23 $18.29 $18.21 $18.26 $18.26 226,875
2023-11-03 $18.28 $18.30 $18.19 $18.20 $18.20 721,402
2023-11-02 $18.46 $18.46 $18.35 $18.38 $18.38 534,806
2023-11-01 $18.69 $18.73 $18.58 $18.58 $18.58 368,453
2023-10-31 $18.82 $18.82 $18.69 $18.76 $18.76 245,275
2023-10-30 $18.77 $18.82 $18.77 $18.79 $18.79 138,846
2023-10-27 $18.76 $18.83 $18.74 $18.79 $18.79 149,251
2023-10-26 $18.87 $18.87 $18.75 $18.78 $18.78 225,163
2023-10-25 $18.78 $18.85 $18.76 $18.83 $18.83 211,602
2023-10-24 $18.78 $18.79 $18.71 $18.73 $18.73 109,827
2023-10-23 $18.95 $18.96 $18.77 $18.80 $18.80 363,634
2023-10-20 $18.88 $18.92 $18.85 $18.89 $18.89 206,510
2023-10-19 $18.82 $18.92 $18.77 $18.91 $18.91 776,666
2023-10-18 $18.80 $18.85 $18.75 $18.83 $18.83 368,802
2023-10-17 $18.76 $18.78 $18.70 $18.75 $18.75 190,029
2023-10-16 $18.66 $18.68 $18.62 $18.66 $18.66 137,402
2023-10-13 $18.60 $18.67 $18.53 $18.66 $18.66 448,362
2023-10-12 $18.56 $18.69 $18.56 $18.65 $18.65 285,722
2023-10-11 $18.48 $18.62 $18.45 $18.52 $18.52 391,136
2023-10-10 $18.54 $18.59 $18.47 $18.53 $18.53 235,808
2023-10-09 $18.66 $18.66 $18.51 $18.51 $18.51 464,832
2023-10-06 $18.75 $18.80 $18.62 $18.64 $18.64 697,124
2023-10-05 $18.70 $18.73 $18.65 $18.67 $18.67 246,672
2023-10-04 $18.73 $18.79 $18.66 $18.67 $18.67 512,956
2023-10-03 $18.67 $18.79 $18.61 $18.77 $18.77 951,929
2023-10-02 $18.50 $18.60 $18.50 $18.57 $18.57 544,503
2023-09-29 $18.35 $18.46 $18.34 $18.45 $18.45 276,878
2023-09-28 $18.53 $18.57 $18.43 $18.44 $18.44 649,793
2023-09-27 $18.45 $18.55 $18.42 $18.52 $18.52 365,559
2023-09-26 $18.41 $18.50 $18.41 $18.47 $18.47 374,828
2023-09-25 $18.39 $18.44 $18.38 $18.39 $18.39 285,359
2023-09-22 $18.36 $18.38 $18.31 $18.37 $18.37 157,477
2023-09-21 $18.33 $18.40 $18.33 $18.40 $18.40 163,536
2023-09-20 $18.21 $18.26 $18.18 $18.26 $18.26 298,778
2023-09-19 $18.38 $18.43 $18.38 $18.41 $18.23 193,611
2023-09-18 $18.41 $18.41 $18.34 $18.36 $18.18 83,151
2023-09-15 $18.30 $18.37 $18.30 $18.37 $18.19 366,599
2023-09-14 $18.26 $18.33 $18.26 $18.30 $18.13 250,288
2023-09-13 $18.33 $18.35 $18.29 $18.31 $18.14 118,872
2023-09-12 $18.34 $18.37 $18.33 $18.35 $18.17 234,127
2023-09-11 $18.31 $18.37 $18.31 $18.33 $18.16 67,240
2023-09-08 $18.31 $18.37 $18.29 $18.35 $18.35 87,674
2023-09-07 $18.41 $18.44 $18.33 $18.35 $18.35 214,512
2023-09-06 $18.33 $18.43 $18.33 $18.40 $18.40 209,814
2023-09-05 $18.24 $18.36 $18.24 $18.34 $18.34 298,495
2023-09-01 $18.22 $18.28 $18.19 $18.23 $18.23 235,028
2023-08-31 $18.24 $18.30 $18.24 $18.25 $18.25 329,882
2023-08-30 $18.22 $18.25 $18.21 $18.24 $18.24 329,112
2023-08-29 $18.35 $18.37 $18.23 $18.23 $18.23 358,393
2023-08-28 $18.34 $18.39 $18.32 $18.34 $18.34 238,343
2023-08-25 $18.44 $18.49 $18.38 $18.40 $18.40 241,733
2023-08-24 $18.35 $18.50 $18.35 $18.48 $18.48 285,627
2023-08-23 $18.42 $18.44 $18.33 $18.35 $18.35 242,167
2023-08-22 $18.46 $18.52 $18.46 $18.50 $18.50 338,479
2023-08-21 $18.51 $18.58 $18.50 $18.50 $18.50 480,475
2023-08-18 $18.54 $18.57 $18.45 $18.50 $18.50 155,717
2023-08-17 $18.44 $18.57 $18.43 $18.53 $18.53 547,610
2023-08-16 $18.38 $18.43 $18.34 $18.42 $18.42 327,733
2023-08-15 $18.39 $18.39 $18.32 $18.37 $18.37 198,369
2023-08-14 $18.36 $18.38 $18.29 $18.32 $18.32 158,207
2023-08-11 $18.32 $18.36 $18.30 $18.32 $18.32 214,193
2023-08-10 $18.23 $18.33 $18.18 $18.29 $18.29 384,702
2023-08-09 $18.25 $18.31 $18.24 $18.28 $18.28 172,931
2023-08-08 $18.30 $18.34 $18.25 $18.27 $18.27 215,755
2023-08-07 $18.27 $18.35 $18.27 $18.30 $18.30 313,617
2023-08-04 $18.38 $18.38 $18.25 $18.32 $18.32 382,478
2023-08-03 $18.44 $18.47 $18.41 $18.43 $18.43 270,671
2023-08-02 $18.33 $18.42 $18.33 $18.37 $18.37 429,829
2023-08-01 $18.22 $18.30 $18.19 $18.28 $18.28 359,039
2023-07-31 $18.20 $18.22 $18.17 $18.18 $18.18 284,848
2023-07-28 $18.23 $18.27 $18.21 $18.23 $18.23 175,588
2023-07-27 $18.13 $18.37 $18.13 $18.32 $18.32 265,505
2023-07-26 $18.25 $18.27 $18.16 $18.18 $18.18 181,187
2023-07-25 $18.22 $18.27 $18.22 $18.25 $18.25 247,206
2023-07-24 $18.18 $18.23 $18.16 $18.22 $18.22 123,957
2023-07-21 $18.24 $18.24 $18.17 $18.20 $18.20 151,556
2023-07-20 $18.22 $18.28 $18.22 $18.23 $18.23 253,298
2023-07-19 $18.11 $18.18 $18.11 $18.14 $18.14 504,080
2023-07-18 $18.18 $18.20 $18.14 $18.17 $18.17 277,995
2023-07-17 $18.23 $18.26 $18.19 $18.20 $18.20 143,072
2023-07-14 $18.10 $18.24 $18.10 $18.22 $18.22 261,690
2023-07-13 $18.15 $18.17 $18.09 $18.12 $18.12 475,922
2023-07-12 $18.24 $18.25 $18.18 $18.20 $18.20 484,852
2023-07-11 $18.39 $18.43 $18.36 $18.36 $18.36 246,398
2023-07-10 $18.50 $18.51 $18.43 $18.44 $18.44 77,335
2023-07-07 $18.54 $18.57 $18.42 $18.54 $18.54 547,712
2023-07-06 $18.57 $18.59 $18.52 $18.53 $18.53 495,972
2023-07-05 $18.35 $18.44 $18.35 $18.40 $18.40 198,866
2023-07-03 $18.32 $18.36 $18.32 $18.33 $18.33 104,164
2023-06-30 $18.32 $18.36 $18.28 $18.32 $18.32 239,672
2023-06-29 $18.38 $18.46 $18.38 $18.41 $18.41 102,644
2023-06-28 $18.45 $18.46 $18.35 $18.36 $18.36 336,835
2023-06-27 $18.49 $18.49 $18.43 $18.44 $18.44 112,366
2023-06-26 $18.51 $18.55 $18.48 $18.50 $18.50 90,432
2023-06-23 $18.50 $18.56 $18.49 $18.53 $18.53 237,348
2023-06-22 $18.47 $18.48 $18.43 $18.43 $18.43 496,832
2023-06-21 $18.39 $18.44 $18.37 $18.42 $18.42 266,931
2023-06-20 $18.50 $18.53 $18.49 $18.52 $18.35 206,358
2023-06-16 $18.43 $18.49 $18.43 $18.49 $18.49 179,440
2023-06-15 $18.50 $18.51 $18.43 $18.45 $18.45 318,209
2023-06-14 $18.50 $18.60 $18.46 $18.50 $18.50 175,141
2023-06-13 $18.48 $18.54 $18.46 $18.51 $18.51 181,983
2023-06-12 $18.51 $18.57 $18.50 $18.53 $18.53 162,577
2023-06-09 $18.51 $18.52 $18.47 $18.52 $18.52 275,531
2023-06-08 $18.64 $18.64 $18.51 $18.52 $18.52 228,077
2023-06-07 $18.47 $18.64 $18.47 $18.62 $18.62 299,933
2023-06-06 $18.58 $18.60 $18.51 $18.53 $18.53 390,150
2023-06-05 $18.53 $18.57 $18.53 $18.53 $18.53 155,550
2023-06-02 $18.54 $18.59 $18.48 $18.51 $18.51 803,517
2023-06-01 $18.71 $18.72 $18.58 $18.60 $18.60 627,070
2023-05-31 $18.70 $18.77 $18.69 $18.72 $18.72 307,438
2023-05-30 $18.66 $18.73 $18.66 $18.66 $18.66 275,525
2023-05-26 $18.81 $18.84 $18.71 $18.75 $18.75 345,885
2023-05-25 $18.77 $18.86 $18.76 $18.85 $18.85 403,230
2023-05-24 $18.76 $18.87 $18.73 $18.82 $18.82 532,266
2023-05-23 $18.63 $18.72 $18.61 $18.70 $18.70 203,388
2023-05-22 $18.65 $18.66 $18.57 $18.59 $18.59 299,462
2023-05-19 $18.68 $18.71 $18.64 $18.69 $18.69 538,122
2023-05-18 $18.76 $18.77 $18.69 $18.70 $18.70 329,828
2023-05-17 $18.70 $18.74 $18.64 $18.71 $18.71 936,208
2023-05-16 $18.66 $18.77 $18.65 $18.73 $18.73 553,931
2023-05-15 $18.62 $18.64 $18.58 $18.61 $18.61 120,758
2023-05-12 $18.54 $18.65 $18.52 $18.62 $18.62 238,710
2023-05-11 $18.49 $18.55 $18.49 $18.54 $18.54 318,419
2023-05-10 $18.50 $18.57 $18.47 $18.49 $18.49 344,957
2023-05-09 $18.62 $18.62 $18.58 $18.61 $18.61 154,002
2023-05-08 $18.57 $18.59 $18.54 $18.55 $18.55 324,776
2023-05-05 $18.55 $18.57 $18.48 $18.50 $18.50 262,739
2023-05-04 $18.56 $18.67 $18.56 $18.60 $18.60 503,482
2023-05-03 $18.49 $18.54 $18.43 $18.54 $18.54 442,622
2023-05-02 $18.49 $18.58 $18.49 $18.52 $18.52 617,925
2023-05-01 $18.46 $18.54 $18.42 $18.51 $18.51 368,604
2023-04-28 $18.47 $18.48 $18.39 $18.40 $18.40 420,588
2023-04-27 $18.50 $18.56 $18.45 $18.49 $18.49 287,042
2023-04-26 $18.49 $18.61 $18.47 $18.61 $18.61 741,170
2023-04-25 $18.44 $18.49 $18.41 $18.47 $18.47 301,386
2023-04-24 $18.46 $18.50 $18.42 $18.43 $18.43 208,922
2023-04-21 $18.54 $18.56 $18.48 $18.49 $18.49 329,259
2023-04-20 $18.58 $18.60 $18.51 $18.55 $18.55 363,482
2023-04-19 $18.50 $18.52 $18.47 $18.50 $18.50 545,417
2023-04-18 $18.41 $18.48 $18.38 $18.45 $18.45 229,997
2023-04-17 $18.42 $18.51 $18.42 $18.45 $18.45 1,620,274
2023-04-14 $18.36 $18.45 $18.34 $18.40 $18.40 401,505
2023-04-13 $18.45 $18.45 $18.32 $18.35 $18.35 657,241
2023-04-12 $18.37 $18.51 $18.37 $18.48 $18.48 625,028
2023-04-11 $18.51 $18.52 $18.44 $18.46 $18.46 265,980
2023-04-10 $18.54 $18.60 $18.50 $18.50 $18.50 1,722,126
2023-04-06 $18.60 $18.63 $18.46 $18.49 $18.49 428,065
2023-04-05 $18.47 $18.60 $18.47 $18.58 $18.58 897,950
2023-04-04 $18.41 $18.48 $18.38 $18.47 $18.47 499,416
2023-04-03 $18.38 $18.45 $18.37 $18.38 $18.38 337,407
2023-03-31 $18.55 $18.55 $18.36 $18.36 $18.36 592,160
2023-03-30 $18.63 $18.71 $18.58 $18.60 $18.60 509,147
2023-03-29 $18.84 $18.84 $18.68 $18.69 $18.69 1,091,711
2023-03-28 $18.91 $18.98 $18.90 $18.92 $18.92 402,753
2023-03-27 $18.80 $18.91 $18.79 $18.89 $18.89 353,875
2023-03-24 $18.92 $18.92 $18.84 $18.86 $18.86 384,438
2023-03-23 $18.76 $18.88 $18.67 $18.83 $18.83 382,270
2023-03-22 $18.72 $18.82 $18.54 $18.76 $18.76 1,447,528
2023-03-21 $18.94 $18.98 $18.83 $18.86 $18.76 593,874
2023-03-20 $19.02 $19.09 $18.96 $19.05 $18.95 446,127
2023-03-17 $18.98 $19.05 $18.90 $19.02 $18.92 664,919
2023-03-16 $19.08 $19.09 $18.86 $18.90 $18.80 558,340
2023-03-15 $19.11 $19.18 $18.99 $19.01 $18.91 1,545,712
2023-03-14 $18.97 $19.02 $18.85 $18.91 $18.81 1,282,120
2023-03-13 $19.04 $19.14 $18.84 $19.08 $18.98 1,468,065
2023-03-10 $18.97 $19.04 $18.85 $18.98 $18.88 736,795
2023-03-09 $18.86 $19.00 $18.77 $18.97 $18.87 502,066
2023-03-08 $18.78 $18.90 $18.73 $18.86 $18.76 267,887
2023-03-07 $18.64 $18.78 $18.62 $18.78 $18.68 655,548
2023-03-06 $18.59 $18.65 $18.58 $18.64 $18.54 288,715
2023-03-03 $18.77 $18.77 $18.61 $18.64 $18.54 748,232
2023-03-02 $18.92 $18.93 $18.82 $18.84 $18.74 1,174,815
2023-03-01 $18.80 $18.88 $18.80 $18.83 $18.73 539,835
2023-02-28 $18.75 $18.81 $18.75 $18.79 $18.69 243,927
2023-02-27 $18.83 $18.83 $18.73 $18.75 $18.65 582,545
2023-02-24 $18.94 $18.94 $18.84 $18.87 $18.87 1,178,302
2023-02-23 $18.82 $18.88 $18.73 $18.76 $18.76 788,348
2023-02-22 $19.03 $19.03 $18.85 $18.94 $18.94 751,712
2023-02-21 $18.90 $19.12 $18.90 $19.07 $19.07 1,338,330
2023-02-17 $18.89 $18.93 $18.74 $18.77 $18.77 617,422
2023-02-16 $18.75 $18.84 $18.75 $18.83 $18.83 613,417
2023-02-15 $18.74 $18.74 $18.66 $18.68 $18.68 282,064
2023-02-14 $18.64 $18.75 $18.59 $18.64 $18.64 940,467
2023-02-13 $18.66 $18.70 $18.58 $18.59 $18.59 814,516
2023-02-10 $18.60 $18.70 $18.59 $18.68 $18.68 749,535
2023-02-09 $18.34 $18.56 $18.34 $18.53 $18.53 463,390
2023-02-08 $18.35 $18.45 $18.35 $18.42 $18.42 316,222
2023-02-07 $18.40 $18.46 $18.30 $18.32 $18.32 606,573
2023-02-06 $18.32 $18.42 $18.32 $18.39 $18.39 686,469
2023-02-03 $18.21 $18.30 $18.16 $18.28 $18.28 917,250
2023-02-02 $18.06 $18.12 $18.06 $18.08 $18.08 989,806
2023-02-01 $18.38 $18.41 $18.14 $18.19 $18.19 1,588,620
2023-01-31 $18.49 $18.50 $18.37 $18.38 $18.38 958,129
2023-01-30 $18.46 $18.53 $18.45 $18.53 $18.53 126,118
2023-01-27 $18.37 $18.44 $18.36 $18.41 $18.41 205,654
2023-01-26 $18.34 $18.43 $18.34 $18.36 $18.36 493,201
2023-01-25 $18.49 $18.49 $18.38 $18.39 $18.39 559,372
2023-01-24 $18.44 $18.48 $18.39 $18.40 $18.40 332,497
2023-01-23 $18.41 $18.44 $18.35 $18.39 $18.39 563,070
2023-01-20 $18.46 $18.50 $18.40 $18.41 $18.41 2,237,751
2023-01-19 $18.40 $18.45 $18.36 $18.43 $18.43 1,204,828
2023-01-18 $18.25 $18.32 $18.17 $18.32 $18.32 394,272
2023-01-17 $18.29 $18.35 $18.29 $18.32 $18.32 687,688
2023-01-13 $18.34 $18.38 $18.24 $18.26 $18.26 271,708
2023-01-12 $18.34 $18.42 $18.26 $18.27 $18.27 1,134,443
2023-01-11 $18.41 $18.45 $18.36 $18.36 $18.36 238,476
2023-01-10 $18.46 $18.53 $18.45 $18.48 $18.48 503,336
2023-01-09 $18.50 $18.50 $18.42 $18.46 $18.46 1,026,487
2023-01-06 $18.70 $18.73 $18.47 $18.54 $18.54 718,599
2023-01-05 $18.83 $18.86 $18.79 $18.79 $18.79 335,873
2023-01-04 $18.84 $18.91 $18.75 $18.76 $18.76 600,885
2023-01-03 $18.91 $18.99 $18.87 $18.97 $18.97 635,418
2022-12-30 $19.08 $19.10 $19.00 $19.00 $19.00 643,573
2022-12-29 $19.21 $19.23 $19.01 $19.04 $19.04 977,927
2022-12-28 $19.02 $19.26 $18.95 $19.25 $19.25 604,292
2022-12-27 $18.82 $19.00 $18.82 $18.99 $18.99 223,474
2022-12-23 $18.88 $18.91 $18.78 $18.81 $18.81 250,894
2022-12-22 $18.81 $18.92 $18.78 $18.86 $18.86 468,034
2022-12-21 $18.92 $18.92 $18.77 $18.86 $18.77 745,520
2022-12-20 $18.99 $19.05 $18.93 $18.97 $18.88 697,685
2022-12-19 $18.90 $18.96 $18.86 $18.91 $18.82 805,628
2022-12-16 $18.80 $18.86 $18.76 $18.82 $18.73 349,918
2022-12-15 $18.71 $18.81 $18.70 $18.72 $18.63 496,981
2022-12-14 $18.55 $18.76 $18.52 $18.64 $18.55 466,628
2022-12-13 $18.44 $18.64 $18.37 $18.54 $18.45 710,029
2022-12-12 $18.78 $18.78 $18.71 $18.72 $18.72 821,371
2022-12-09 $18.84 $18.84 $18.73 $18.79 $18.79 240,923
2022-12-08 $18.81 $18.86 $18.77 $18.81 $18.81 343,555
2022-12-07 $18.93 $18.93 $18.78 $18.81 $18.81 283,644
2022-12-06 $18.83 $18.94 $18.80 $18.92 $18.92 631,006
2022-12-05 $18.73 $18.88 $18.73 $18.83 $18.83 797,840
2022-12-02 $18.77 $18.79 $18.65 $18.66 $18.66 584,030
2022-12-01 $18.64 $18.75 $18.60 $18.64 $18.64 544,079
2022-11-30 $18.96 $19.02 $18.71 $18.72 $18.72 550,191
2022-11-29 $19.05 $19.11 $18.97 $18.98 $18.98 328,968
2022-11-28 $18.90 $19.07 $18.89 $19.06 $19.06 242,601
2022-11-25 $18.82 $18.89 $18.82 $18.87 $18.87 190,645
2022-11-23 $18.96 $18.96 $18.78 $18.83 $18.83 580,478
2022-11-22 $19.02 $19.05 $18.92 $18.92 $18.92 466,035
2022-11-21 $19.08 $19.11 $19.02 $19.06 $19.06 281,857
2022-11-18 $19.00 $19.10 $18.99 $19.04 $19.04 323,760
2022-11-17 $19.15 $19.18 $19.06 $19.09 $19.09 562,742
2022-11-16 $18.99 $19.02 $18.96 $19.00 $19.00 403,581
2022-11-15 $18.92 $19.08 $18.91 $18.96 $18.96 790,591
2022-11-14 $19.01 $19.14 $19.01 $19.12 $19.12 468,819
2022-11-11 $19.05 $19.12 $18.93 $18.98 $18.98 489,671
2022-11-10 $19.13 $19.24 $19.04 $19.06 $19.06 2,644,036
2022-11-09 $19.45 $19.69 $19.45 $19.65 $19.65 675,929
2022-11-08 $19.41 $19.48 $19.36 $19.42 $19.42 516,189
2022-11-07 $19.42 $19.47 $19.35 $19.40 $19.40 412,616
2022-11-04 $19.43 $19.53 $19.32 $19.47 $19.47 998,152
2022-11-03 $19.60 $19.66 $19.47 $19.54 $19.54 988,724
2022-11-02 $19.18 $19.41 $19.03 $19.41 $19.41 974,814
2022-11-01 $19.17 $19.32 $19.14 $19.22 $19.22 271,945
2022-10-31 $19.14 $19.33 $19.14 $19.32 $19.32 615,551
2022-10-28 $19.19 $19.19 $19.02 $19.05 $19.05 892,975
2022-10-27 $19.30 $19.35 $19.16 $19.20 $19.20 1,287,455
2022-10-26 $19.42 $19.46 $19.26 $19.35 $19.35 849,394
2022-10-25 $19.55 $19.55 $19.37 $19.38 $19.38 882,582
2022-10-24 $19.58 $19.68 $19.53 $19.56 $19.56 553,926
2022-10-21 $19.84 $19.84 $19.56 $19.61 $19.61 950,228
2022-10-20 $19.66 $19.80 $19.52 $19.78 $19.78 550,026
2022-10-19 $19.61 $19.73 $19.54 $19.66 $19.66 540,939
2022-10-18 $19.41 $19.57 $19.36 $19.49 $19.49 1,186,930
2022-10-17 $19.68 $19.70 $19.56 $19.64 $19.64 822,236
2022-10-14 $19.71 $19.92 $19.62 $19.86 $19.86 1,078,467
2022-10-13 $20.05 $20.21 $19.75 $19.79 $19.79 1,371,065
2022-10-12 $19.84 $19.88 $19.77 $19.83 $19.83 847,329
2022-10-11 $19.91 $19.92 $19.73 $19.88 $19.88 1,113,040
2022-10-10 $19.69 $20.03 $19.69 $19.92 $19.92 833,093
2022-10-07 $19.60 $19.70 $19.54 $19.69 $19.69 1,146,866
2022-10-06 $19.43 $19.49 $19.34 $19.47 $19.47 468,636
2022-10-05 $19.46 $19.57 $19.36 $19.39 $19.39 480,345
2022-10-04 $19.49 $19.52 $19.32 $19.33 $19.33 1,541,567
2022-10-03 $19.84 $19.88 $19.69 $19.73 $19.73 943,710
2022-09-30 $19.93 $20.01 $19.76 $20.01 $20.01 851,803
2022-09-29 $19.88 $20.02 $19.84 $19.92 $19.92 803,209
2022-09-28 $19.98 $19.99 $19.69 $19.73 $19.73 1,114,416
2022-09-27 $19.86 $20.11 $19.85 $20.08 $20.08 1,097,610
2022-09-26 $19.88 $20.04 $19.77 $20.03 $20.03 1,366,917
2022-09-23 $19.67 $19.87 $19.64 $19.79 $19.79 1,041,940
2022-09-22 $19.48 $19.61 $19.47 $19.54 $19.54 1,009,875
2022-09-21 $19.33 $19.51 $19.24 $19.43 $19.43 783,926
2022-09-20 $19.32 $19.40 $19.28 $19.38 $19.38 1,234,777
2022-09-19 $19.35 $19.35 $19.17 $19.17 $19.17 1,618,692
2022-09-16 $19.45 $19.47 $19.25 $19.25 $19.25 1,094,560
2022-09-15 $19.22 $19.32 $19.19 $19.31 $19.31 576,763
2022-09-14 $19.18 $19.22 $19.07 $19.18 $19.18 567,489
2022-09-13 $19.07 $19.24 $19.02 $19.23 $19.23 672,254
2022-09-12 $18.77 $18.86 $18.75 $18.81 $18.81 198,235
2022-09-09 $18.80 $18.89 $18.76 $18.85 $18.85 494,668
2022-09-08 $19.09 $19.11 $18.92 $18.94 $18.94 351,860
2022-09-07 $19.29 $19.29 $19.01 $19.02 $19.02 522,898
2022-09-06 $19.24 $19.36 $19.22 $19.29 $19.29 471,950
2022-09-02 $19.07 $19.26 $19.04 $19.22 $19.22 509,740
2022-09-01 $19.31 $19.43 $19.21 $19.21 $19.21 1,113,005
2022-08-31 $19.16 $19.28 $19.13 $19.25 $19.25 329,764
2022-08-30 $19.01 $19.22 $18.99 $19.17 $19.17 819,410
2022-08-29 $19.07 $19.10 $18.97 $19.02 $19.02 1,869,034
2022-08-26 $18.66 $18.97 $18.65 $18.95 $18.95 772,566
2022-08-25 $18.76 $18.80 $18.63 $18.65 $18.65 216,179
2022-08-24 $18.83 $18.86 $18.79 $18.83 $18.83 421,778
2022-08-23 $18.90 $18.94 $18.80 $18.83 $18.83 431,645
2022-08-22 $18.82 $18.90 $18.81 $18.89 $18.89 862,892
2022-08-19 $18.60 $18.71 $18.58 $18.69 $18.69 623,484
2022-08-18 $18.50 $18.50 $18.45 $18.49 $18.49 300,973
2022-08-17 $18.47 $18.53 $18.42 $18.51 $18.51 701,945
2022-08-16 $18.28 $18.37 $18.28 $18.33 $18.33 553,110
2022-08-15 $18.25 $18.27 $18.20 $18.25 $18.25 361,138
2022-08-12 $18.33 $18.36 $18.19 $18.22 $18.22 499,433
2022-08-11 $18.14 $18.40 $18.12 $18.39 $18.39 494,899
2022-08-10 $18.33 $18.34 $18.25 $18.27 $18.27 614,930
2022-08-09 $18.46 $18.56 $18.46 $18.55 $18.55 643,777
2022-08-08 $18.40 $18.43 $18.28 $18.42 $18.42 1,061,718
2022-08-05 $18.50 $18.57 $18.41 $18.43 $18.43 259,264
2022-08-04 $18.36 $18.41 $18.33 $18.33 $18.33 385,206
2022-08-03 $18.50 $18.54 $18.39 $18.40 $18.40 590,073
2022-08-02 $18.47 $18.56 $18.47 $18.56 $18.56 582,971
2022-08-01 $18.50 $18.54 $18.41 $18.45 $18.45 695,732
2022-07-29 $18.50 $18.57 $18.41 $18.46 $18.46 2,054,928
2022-07-28 $18.63 $18.69 $18.49 $18.50 $18.50 584,647
2022-07-27 $18.81 $18.84 $18.64 $18.71 $18.71 505,484
2022-07-26 $18.85 $18.93 $18.83 $18.93 $18.93 392,115
2022-07-25 $18.78 $18.83 $18.73 $18.80 $18.80 543,474
2022-07-22 $18.72 $18.84 $18.63 $18.79 $18.79 1,424,799
2022-07-21 $18.99 $19.02 $18.75 $18.77 $18.77 1,357,645
2022-07-20 $19.01 $19.04 $18.86 $18.98 $18.98 1,656,202
2022-07-19 $19.25 $19.25 $19.03 $19.08 $19.08 601,004
2022-07-18 $19.09 $19.34 $19.08 $19.32 $19.32 973,771
2022-07-15 $19.30 $19.34 $19.15 $19.15 $19.15 869,754
2022-07-14 $19.54 $19.63 $19.37 $19.40 $19.40 1,046,636
2022-07-13 $19.54 $19.55 $19.30 $19.35 $19.35 543,776
2022-07-12 $19.41 $19.41 $19.31 $19.34 $19.34 525,132
2022-07-11 $19.35 $19.42 $19.30 $19.41 $19.41 337,551
2022-07-08 $19.37 $19.44 $19.29 $19.29 $19.29 669,643
2022-07-07 $19.56 $19.56 $19.31 $19.32 $19.32 1,580,637
2022-07-06 $19.59 $19.69 $19.56 $19.65 $19.65 474,549
2022-07-05 $19.69 $19.82 $19.57 $19.59 $19.59 817,338
2022-07-01 $19.76 $19.77 $19.52 $19.55 $19.55 1,370,322
2022-06-30 $19.84 $19.90 $19.70 $19.76 $19.76 801,450
2022-06-29 $19.74 $19.80 $19.71 $19.73 $19.73 512,014
2022-06-28 $19.47 $19.72 $19.46 $19.70 $19.70 817,373
2022-06-27 $19.36 $19.49 $19.36 $19.48 $19.48 347,081
2022-06-24 $19.49 $19.49 $19.31 $19.38 $19.38 1,055,738
2022-06-23 $19.61 $19.63 $19.50 $19.52 $19.52 1,788,583
2022-06-22 $19.71 $19.71 $19.60 $19.67 $19.67 491,097
2022-06-21 $19.52 $19.68 $19.49 $19.66 $19.66 1,014,387
2022-06-17 $19.66 $19.71 $19.50 $19.64 $19.64 949,954
2022-06-16 $19.70 $19.88 $19.62 $19.71 $19.71 2,436,583
2022-06-15 $19.64 $19.67 $19.31 $19.42 $19.42 1,625,720
2022-06-14 $19.85 $19.94 $19.62 $19.80 $19.80 4,826,481
2022-06-13 $19.65 $19.98 $19.62 $19.91 $19.91 2,704,924
2022-06-10 $19.14 $19.38 $19.14 $19.30 $19.30 1,635,102
2022-06-09 $18.88 $19.00 $18.84 $18.96 $18.96 986,252
2022-06-08 $18.68 $18.83 $18.68 $18.81 $18.81 284,715
2022-06-07 $18.75 $18.79 $18.64 $18.65 $18.65 1,073,853
2022-06-06 $18.52 $18.72 $18.52 $18.69 $18.69 364,268
2022-06-03 $18.51 $18.59 $18.51 $18.58 $18.58 426,828
2022-06-02 $18.49 $18.56 $18.43 $18.44 $18.44 832,624
2022-06-01 $18.42 $18.55 $18.39 $18.51 $18.51 1,639,302
2022-05-31 $18.39 $18.49 $18.36 $18.45 $18.45 464,039
2022-05-27 $18.37 $18.43 $18.29 $18.30 $18.30 1,791,695
2022-05-26 $18.66 $18.69 $18.43 $18.43 $18.43 4,487,226
2022-05-25 $19.00 $19.00 $18.72 $18.74 $18.74 1,390,179
2022-05-24 $19.18 $19.18 $19.01 $19.03 $19.03 894,664
2022-05-23 $19.15 $19.17 $19.11 $19.14 $19.14 869,758
2022-05-20 $19.14 $19.27 $19.13 $19.21 $19.21 671,837
2022-05-19 $19.36 $19.36 $19.16 $19.20 $19.20 686,022
2022-05-18 $19.25 $19.36 $19.25 $19.34 $19.34 359,521
2022-05-17 $19.11 $19.22 $19.11 $19.18 $19.18 421,829
2022-05-16 $19.12 $19.20 $19.10 $19.17 $19.17 828,677
2022-05-13 $19.10 $19.23 $19.07 $19.14 $19.14 1,497,568
2022-05-12 $19.19 $19.24 $19.10 $19.17 $19.17 788,820
2022-05-11 $19.08 $19.14 $18.98 $19.14 $19.14 1,198,028
2022-05-10 $19.02 $19.13 $18.98 $19.04 $19.04 423,063
2022-05-09 $19.07 $19.18 $19.04 $19.17 $19.17 1,484,296
2022-05-06 $18.93 $19.00 $18.85 $18.96 $18.96 539,842
2022-05-05 $18.62 $18.90 $18.62 $18.86 $18.86 584,621
2022-05-04 $18.71 $18.84 $18.47 $18.53 $18.53 680,561
2022-05-03 $18.80 $18.80 $18.69 $18.73 $18.73 388,880
2022-05-02 $18.85 $18.92 $18.80 $18.83 $18.83 796,747
2022-04-29 $18.70 $18.85 $18.66 $18.84 $18.84 574,377
2022-04-28 $18.68 $18.73 $18.58 $18.61 $18.61 245,157
2022-04-27 $18.62 $18.73 $18.56 $18.72 $18.72 943,107
2022-04-26 $18.52 $18.63 $18.52 $18.63 $18.63 664,181
2022-04-25 $18.67 $18.67 $18.50 $18.52 $18.52 1,883,569
2022-04-22 $18.60 $18.69 $18.58 $18.68 $18.68 375,513
2022-04-21 $18.42 $18.58 $18.38 $18.57 $18.57 279,498
2022-04-20 $18.43 $18.47 $18.40 $18.43 $18.43 175,516
2022-04-19 $18.53 $18.54 $18.46 $18.50 $18.50 457,599
2022-04-18 $18.48 $18.51 $18.43 $18.49 $18.49 355,956
2022-04-14 $18.33 $18.50 $18.30 $18.43 $18.43 119,097
2022-04-13 $18.43 $18.43 $18.31 $18.34 $18.34 207,280
2022-04-12 $18.48 $18.50 $18.38 $18.46 $18.46 409,563
2022-04-11 $18.53 $18.63 $18.51 $18.60 $18.60 734,732
2022-04-08 $18.40 $18.48 $18.36 $18.47 $18.47 339,837
2022-04-07 $18.32 $18.37 $18.29 $18.35 $18.35 329,600
2022-04-06 $18.29 $18.38 $18.22 $18.34 $18.34 508,224
2022-04-05 $17.98 $18.21 $17.98 $18.18 $18.18 327,493
2022-04-04 $18.10 $18.10 $17.96 $17.97 $17.97 309,299
2022-04-01 $18.12 $18.17 $18.09 $18.10 $18.10 393,735
2022-03-31 $18.03 $18.10 $18.00 $18.10 $18.10 385,836
2022-03-30 $18.03 $18.08 $18.02 $18.05 $18.05 215,197
2022-03-29 $18.16 $18.16 $17.97 $17.99 $17.99 651,086
2022-03-28 $18.35 $18.35 $18.20 $18.20 $18.20 419,683
2022-03-25 $18.20 $18.35 $18.20 $18.34 $18.34 257,511
2022-03-24 $18.25 $18.29 $18.21 $18.22 $18.22 551,873
2022-03-23 $18.21 $18.28 $18.19 $18.25 $18.25 229,860
2022-03-22 $18.28 $18.31 $18.17 $18.18 $18.18 844,783
2022-03-21 $18.09 $18.31 $18.09 $18.27 $18.27 1,589,937
2022-03-18 $18.18 $18.21 $18.09 $18.09 $18.09 658,195
2022-03-17 $18.27 $18.27 $18.15 $18.15 $18.15 1,023,650
2022-03-16 $18.43 $18.53 $18.25 $18.25 $18.25 510,669
2022-03-15 $18.64 $18.64 $18.50 $18.55 $18.55 1,059,434
2022-03-14 $18.48 $18.70 $18.48 $18.68 $18.68 449,680
2022-03-11 $18.30 $18.47 $18.30 $18.45 $18.45 161,566
2022-03-10 $18.26 $18.34 $18.26 $18.34 $18.34 169,364
2022-03-09 $18.23 $18.25 $18.15 $18.19 $18.19 248,132
2022-03-08 $18.23 $18.34 $18.21 $18.33 $18.33 660,747
2022-03-07 $18.15 $18.29 $18.14 $18.28 $18.28 742,898
2022-03-04 $18.03 $18.14 $18.03 $18.12 $18.12 660,256
2022-03-03 $17.93 $18.00 $17.92 $18.00 $18.00 196,751
2022-03-02 $18.00 $18.03 $17.94 $17.95 $17.95 216,824
2022-03-01 $17.95 $18.04 $17.89 $18.01 $18.01 288,272
2022-02-28 $18.04 $18.04 $17.91 $17.95 $17.95 353,903
2022-02-25 $18.06 $18.06 $17.96 $17.98 $17.98 431,705
2022-02-24 $18.35 $18.35 $18.05 $18.08 $18.08 305,468
2022-02-23 $18.15 $18.21 $18.13 $18.20 $18.20 204,723
2022-02-22 $18.16 $18.19 $18.08 $18.17 $18.17 538,579
2022-02-18 $18.15 $18.18 $18.11 $18.14 $18.14 171,855
2022-02-17 $18.14 $18.17 $18.11 $18.16 $18.16 114,210
2022-02-16 $18.20 $18.22 $18.07 $18.08 $18.08 443,546
2022-02-15 $18.19 $18.21 $18.15 $18.19 $18.19 108,007
2022-02-14 $18.22 $18.28 $18.17 $18.24 $18.24 387,079
2022-02-11 $18.09 $18.25 $18.06 $18.21 $18.21 643,252
2022-02-10 $18.01 $18.14 $17.95 $18.12 $18.12 213,550
2022-02-09 $17.95 $17.95 $17.86 $17.90 $17.90 307,970
2022-02-08 $17.99 $18.01 $17.95 $18.00 $18.00 204,092
2022-02-07 $18.00 $18.04 $17.95 $17.99 $17.99 654,181
2022-02-04 $17.98 $18.09 $17.95 $17.98 $17.98 626,608
2022-02-03 $17.83 $17.91 $17.80 $17.90 $17.90 237,957
2022-02-02 $17.75 $17.79 $17.72 $17.75 $17.75 111,854
2022-02-01 $17.78 $17.84 $17.78 $17.78 $17.78 301,092
2022-01-31 $17.88 $17.94 $17.83 $17.84 $17.84 680,488
2022-01-28 $17.95 $18.01 $17.86 $17.87 $17.87 174,099
2022-01-27 $17.80 $17.97 $17.76 $17.94 $17.94 326,580
2022-01-26 $17.75 $17.86 $17.67 $17.84 $17.84 126,271
2022-01-25 $17.78 $17.81 $17.73 $17.78 $17.78 85,137
2022-01-24 $17.75 $17.84 $17.71 $17.73 $17.73 191,289
2022-01-21 $17.70 $17.72 $17.67 $17.71 $17.71 92,982
2022-01-20 $17.64 $17.72 $17.58 $17.72 $17.72 119,429
2022-01-19 $17.65 $17.70 $17.60 $17.70 $17.70 195,112
2022-01-18 $17.62 $17.69 $17.62 $17.67 $17.67 153,211
2022-01-14 $17.60 $17.61 $17.57 $17.59 $17.59 42,352
2022-01-13 $17.51 $17.58 $17.51 $17.58 $17.58 64,165
2022-01-12 $17.50 $17.53 $17.50 $17.53 $17.53 29,598
2022-01-11 $17.63 $17.67 $17.55 $17.55 $17.55 28,919
2022-01-10 $17.66 $17.75 $17.64 $17.64 $17.64 82,850
2022-01-07 $17.62 $17.65 $17.62 $17.62 $17.62 48,158
2022-01-06 $17.61 $17.61 $17.55 $17.61 $17.61 133,328
2022-01-05 $17.47 $17.61 $17.46 $17.61 $17.61 76,976
2022-01-04 $17.42 $17.48 $17.41 $17.46 $17.46 20,027
2022-01-03 $17.45 $17.47 $17.42 $17.43 $17.43 32,400
2021-12-31 $17.41 $17.42 $17.40 $17.42 $17.42 23,726
2021-12-30 $17.40 $17.43 $17.40 $17.42 $17.42 38,145
2021-12-29 $17.40 $17.41 $17.39 $17.41 $17.41 167,378
2021-12-28 $17.37 $17.41 $17.37 $17.38 $17.38 117,425
2021-12-27 $17.39 $17.41 $17.37 $17.39 $17.39 37,061
2021-12-23 $17.44 $17.45 $17.39 $17.39 $17.39 28,476
2021-12-22 $17.50 $17.50 $17.45 $17.46 $17.46 40,125
2021-12-21 $17.56 $17.57 $17.49 $17.49 $17.49 132,839
2021-12-20 $17.61 $17.63 $17.59 $17.60 $17.60 51,415
2021-12-17 $17.57 $17.61 $17.56 $17.59 $17.59 48,559
2021-12-16 $17.52 $17.57 $17.52 $17.55 $17.55 78,459
2021-12-15 $17.64 $17.64 $17.54 $17.54 $17.54 150,267
2021-12-14 $17.61 $17.65 $17.61 $17.63 $17.63 39,247
2021-12-13 $17.61 $17.61 $17.58 $17.61 $17.61 41,809
2021-12-10 $17.61 $17.62 $17.60 $17.60 $17.60 51,002
2021-12-09 $17.56 $17.64 $17.56 $17.64 $17.64 59,273
2021-12-08 $17.56 $17.60 $17.56 $17.57 $17.57 16,422
2021-12-07 $17.60 $17.60 $17.51 $17.56 $17.56 90,499
2021-12-06 $17.71 $17.73 $17.64 $17.66 $17.66 20,302
2021-12-03 $17.69 $17.77 $17.69 $17.72 $17.72 33,851
2021-12-02 $17.88 $17.88 $17.72 $17.75 $17.75 95,976
2021-12-01 $17.81 $17.88 $17.75 $17.88 $17.88 116,149
2021-11-30 $17.83 $17.90 $17.80 $17.87 $17.87 48,207
2021-11-29 $17.87 $17.87 $17.78 $17.82 $17.82 50,479
2021-11-26 $17.89 $17.95 $17.89 $17.93 $17.93 158,288
2021-11-24 $17.83 $17.86 $17.78 $17.78 $17.78 128,982
2021-11-23 $17.78 $17.81 $17.76 $17.80 $17.80 41,808
2021-11-22 $17.70 $17.76 $17.69 $17.76 $17.76 65,241
2021-11-19 $17.72 $17.72 $17.66 $17.70 $17.70 8,313
2021-11-18 $17.65 $17.69 $17.65 $17.69 $17.69 21,941
2021-11-17 $17.68 $17.68 $17.66 $17.68 $17.68 11,374
2021-11-16 $17.69 $17.69 $17.65 $17.67 $17.67 6,974
2021-11-15 $17.66 $17.68 $17.65 $17.68 $17.68 49,424
2021-11-12 $17.66 $17.66 $17.62 $17.66 $17.66 46,413
2021-11-11 $17.64 $17.66 $17.62 $17.65 $17.65 17,099
2021-11-10 $17.58 $17.63 $17.56 $17.62 $17.62 59,304
2021-11-09 $17.54 $17.57 $17.52 $17.54 $17.54 51,134
2021-11-08 $17.51 $17.56 $17.51 $17.55 $17.55 140,997
2021-11-05 $17.59 $17.59 $17.53 $17.53 $17.53 131,954
2021-11-04 $17.63 $17.64 $17.61 $17.61 $17.61 49,816
2021-11-03 $17.72 $17.72 $17.65 $17.65 $17.65 89,523
2021-11-02 $17.74 $17.75 $17.70 $17.71 $17.71 118,301
2021-11-01 $17.69 $17.74 $17.69 $17.74 $17.74 32,901
2021-10-29 $17.70 $17.72 $17.70 $17.70 $17.70 67,108
2021-10-28 $17.72 $17.72 $17.69 $17.69 $17.69 20,336
2021-10-27 $17.71 $17.73 $17.69 $17.73 $17.73 36,510
2021-10-26 $17.71 $17.71 $17.68 $17.71 $17.71 51,729
2021-10-25 $17.75 $17.77 $17.71 $17.72 $17.72 28,104
2021-10-22 $17.70 $17.77 $17.70 $17.77 $17.77 110,399
2021-10-21 $17.69 $17.72 $17.65 $17.70 $17.70 51,751
2021-10-20 $17.70 $17.70 $17.67 $17.68 $17.68 30,474
2021-10-19 $17.70 $17.70 $17.67 $17.68 $17.68 51,502
2021-10-18 $17.71 $17.72 $17.68 $17.71 $17.71 28,637
2021-10-15 $17.64 $17.69 $17.64 $17.68 $17.68 70,462
2021-10-14 $17.74 $17.74 $17.65 $17.65 $17.65 36,436
2021-10-13 $17.80 $17.83 $17.78 $17.78 $17.78 42,400
2021-10-12 $17.81 $17.84 $17.80 $17.82 $17.82 378,645
2021-10-11 $17.82 $17.85 $17.79 $17.85 $17.85 57,533
2021-10-08 $17.76 $17.79 $17.74 $17.79 $17.79 50,582
2021-10-07 $17.80 $17.80 $17.70 $17.75 $17.75 25,212
2021-10-06 $17.77 $17.85 $17.76 $17.76 $17.76 83,731
2021-10-05 $17.71 $17.74 $17.71 $17.74 $17.74 46,057
2021-10-04 $17.71 $17.73 $17.69 $17.73 $17.73 19,613
2021-10-01 $17.71 $17.73 $17.66 $17.68 $17.68 74,179
2021-09-30 $17.71 $17.74 $17.69 $17.72 $17.72 17,149
2021-09-29 $17.71 $17.71 $17.68 $17.71 $17.71 90,208
2021-09-28 $17.67 $17.75 $17.67 $17.74 $17.74 170,145
2021-09-27 $17.70 $17.70 $17.64 $17.64 $17.64 37,066
2021-09-24 $17.64 $17.65 $17.62 $17.63 $17.63 32,286
2021-09-23 $17.61 $17.63 $17.59 $17.61 $17.61 64,921
2021-09-22 $17.72 $17.72 $17.61 $17.63 $17.63 53,886
2021-09-21 $17.73 $17.73 $17.65 $17.65 $17.65 31,105
2021-09-20 $17.73 $17.73 $17.69 $17.71 $17.71 215,443
2021-09-17 $17.60 $17.68 $17.60 $17.65 $17.65 83,857
2021-09-16 $17.61 $17.64 $17.61 $17.61 $17.61 25,423
2021-09-15 $17.70 $17.70 $17.62 $17.62 $17.62 3,143
2021-09-14 $17.65 $17.66 $17.63 $17.63 $17.63 56,649
2021-09-13 $17.67 $17.67 $17.64 $17.64 $17.64 12,668
2021-09-10 $17.76 $17.76 $17.65 $17.67 $17.67 17,649
2021-09-09 $17.67 $17.67 $17.66 $17.67 $17.67 28,165
2021-09-08 $17.71 $17.72 $17.68 $17.69 $17.69 11,608
2021-09-07 $17.65 $17.71 $17.65 $17.71 $17.71 38,923
2021-09-03 $17.66 $17.67 $17.65 $17.66 $17.66 4,459
2021-09-02 $17.67 $17.68 $17.66 $17.66 $17.66 22,592
2021-09-01 $17.69 $17.70 $17.68 $17.70 $17.70 85,073
2021-08-31 $17.70 $17.73 $17.70 $17.70 $17.70 35,674
2021-08-30 $17.75 $17.75 $17.70 $17.70 $17.70 24,288
2021-08-27 $17.75 $17.75 $17.72 $17.73 $17.73 15,158
2021-08-26 $17.77 $17.81 $17.77 $17.78 $17.78 20,556
2021-08-25 $17.78 $17.79 $17.77 $17.77 $17.77 26,472
2021-08-24 $17.80 $17.82 $17.78 $17.81 $17.81 85,958
2021-08-23 $17.86 $17.86 $17.81 $17.82 $17.82 44,703
2021-08-20 $17.95 $17.95 $17.88 $17.89 $17.89 307,032
2021-08-19 $17.93 $17.95 $17.90 $17.94 $17.94 29,460
2021-08-18 $17.87 $17.93 $17.87 $17.92 $17.92 21,126
2021-08-17 $17.89 $17.90 $17.87 $17.90 $17.90 58,696
2021-08-16 $17.88 $17.88 $17.85 $17.86 $17.86 24,212
2021-08-13 $17.88 $17.89 $17.86 $17.86 $17.86 34,005
2021-08-12 $17.94 $17.94 $17.89 $17.89 $17.89 30,074
2021-08-11 $17.98 $17.98 $17.93 $17.94 $17.94 22,887
2021-08-10 $17.93 $17.98 $17.91 $17.98 $17.98 48,196
2021-08-09 $17.88 $17.92 $17.88 $17.91 $17.91 15,172
2021-08-06 $17.87 $17.89 $17.86 $17.88 $17.88 27,096
2021-08-05 $17.89 $17.90 $17.87 $17.87 $17.87 27,177
2021-08-04 $17.88 $17.92 $17.88 $17.91 $17.91 9,849
2021-08-03 $17.94 $17.94 $17.88 $17.89 $17.89 80,596
2021-08-02 $17.83 $17.90 $17.83 $17.90 $17.90 25,119
2021-07-30 $17.86 $17.87 $17.83 $17.85 $17.85 29,656
2021-07-29 $17.88 $17.89 $17.83 $17.84 $17.84 31,398
2021-07-28 $17.90 $17.90 $17.87 $17.88 $17.88 9,081
2021-07-27 $17.90 $17.93 $17.89 $17.89 $17.89 51,661
2021-07-26 $17.84 $17.88 $17.84 $17.87 $17.87 92,663
2021-07-23 $17.85 $17.91 $17.83 $17.84 $17.84 140,200
2021-07-22 $17.88 $17.92 $17.88 $17.89 $17.89 18,496
2021-07-21 $17.96 $17.97 $17.89 $17.90 $17.90 132,494
2021-07-20 $18.05 $18.05 $17.94 $17.96 $17.96 67,491
2021-07-19 $17.98 $18.07 $17.98 $18.06 $18.06 113,954
2021-07-16 $17.92 $17.94 $17.91 $17.94 $17.94 58,904
2021-07-15 $17.93 $17.93 $17.90 $17.92 $17.92 24,475
2021-07-14 $17.94 $17.94 $17.88 $17.90 $17.90 25,284
2021-07-13 $17.87 $17.92 $17.87 $17.91 $17.91 24,533
2021-07-12 $17.86 $17.89 $17.86 $17.87 $17.87 25,319
2021-07-09 $17.89 $17.93 $17.86 $17.87 $17.87 47,241
2021-07-08 $17.90 $17.93 $17.90 $17.91 $17.91 154,777
2021-07-07 $17.88 $17.94 $17.86 $17.87 $17.87 29,077
2021-07-06 $17.87 $17.89 $17.86 $17.87 $17.87 44,237
2021-07-02 $17.89 $17.94 $17.87 $17.87 $17.87 38,055
2021-07-01 $17.92 $17.92 $17.89 $17.89 $17.89 12,224
2021-06-30 $17.95 $17.96 $17.93 $17.93 $17.93 11,313
2021-06-29 $17.95 $17.98 $17.94 $17.94 $17.94 12,827
2021-06-28 $17.96 $18.00 $17.95 $17.97 $17.97 62,578
2021-06-25 $17.97 $17.98 $17.97 $17.97 $17.97 37,842
2021-06-24 $18.00 $18.01 $17.98 $17.98 $17.98 49,284
2021-06-23 $18.02 $18.03 $18.00 $18.03 $18.03 88,201
2021-06-22 $18.07 $18.07 $18.04 $18.04 $18.04 20,077
2021-06-21 $18.05 $18.07 $18.04 $18.04 $18.04 19,644
2021-06-18 $18.09 $18.10 $18.08 $18.09 $18.09 64,198
2021-06-17 $18.10 $18.10 $18.06 $18.07 $18.07 37,215
2021-06-16 $18.09 $18.11 $18.05 $18.09 $18.09 46,033
2021-06-15 $18.07 $18.08 $18.06 $18.06 $18.06 49,583
2021-06-14 $18.04 $18.07 $18.04 $18.05 $18.05 65,912
2021-06-11 $18.00 $18.06 $18.00 $18.04 $18.04 92,577
2021-06-10 $18.08 $18.08 $18.04 $18.05 $18.05 58,716
2021-06-09 $18.08 $18.11 $18.08 $18.11 $18.11 86,935
2021-06-08 $18.12 $18.12 $18.10 $18.10 $18.10 58,863
2021-06-07 $18.12 $18.14 $18.12 $18.12 $18.12 37,579
2021-06-04 $18.15 $18.16 $18.13 $18.13 $18.13 14,246
2021-06-03 $18.22 $18.22 $18.15 $18.18 $18.18 139,685
2021-06-02 $18.18 $18.18 $18.14 $18.15 $18.15 120,038
2021-06-01 $18.20 $18.20 $18.16 $18.16 $18.16 52,405
2021-05-28 $18.23 $18.23 $18.20 $18.22 $18.22 49,767
2021-05-27 $18.21 $18.22 $18.20 $18.22 $18.22 47,598
2021-05-26 $18.23 $18.25 $18.22 $18.22 $18.22 99,404
2021-05-25 $18.25 $18.25 $18.21 $18.25 $18.25 13,603
2021-05-24 $18.25 $18.25 $18.22 $18.24 $18.24 78,548
2021-05-21 $18.25 $18.29 $18.25 $18.25 $18.25 47,958
2021-05-20 $18.35 $18.35 $18.23 $18.29 $18.29 68,008
2021-05-19 $18.41 $18.41 $18.33 $18.38 $18.38 50,584
2021-05-18 $18.26 $18.32 $18.26 $18.31 $18.31 16,950
2021-05-17 $18.23 $18.29 $18.23 $18.28 $18.28 17,663
2021-05-14 $18.31 $18.31 $18.25 $18.25 $18.25 70,373
2021-05-13 $18.37 $18.37 $18.31 $18.33 $18.33 41,997
2021-05-12 $18.32 $18.39 $18.32 $18.39 $18.39 122,463
2021-05-11 $18.29 $18.32 $18.29 $18.30 $18.30 19,673
2021-05-10 $18.25 $18.28 $18.23 $18.28 $18.28 10,499
2021-05-07 $18.24 $18.25 $18.22 $18.24 $18.24 17,074
2021-05-06 $18.24 $18.27 $18.24 $18.27 $18.27 51,010
2021-05-05 $18.29 $18.30 $18.24 $18.24 $18.24 7,500
2021-05-04 $18.29 $18.31 $18.27 $18.28 $18.28 143,760
2021-05-03 $18.26 $18.28 $18.24 $18.28 $18.28 25,355
2021-04-30 $18.30 $18.30 $18.27 $18.29 $18.29 26,774
2021-04-29 $18.26 $18.30 $18.26 $18.29 $18.29 47,827
2021-04-28 $18.32 $18.34 $18.29 $18.29 $18.29 43,989
2021-04-27 $18.31 $18.34 $18.31 $18.34 $18.34 19,035
2021-04-26 $18.30 $18.32 $18.28 $18.31 $18.31 44,362
2021-04-23 $18.35 $18.35 $18.30 $18.32 $18.32 15,142
2021-04-22 $18.34 $18.36 $18.26 $18.36 $18.36 47,485
2021-04-21 $18.41 $18.41 $18.34 $18.35 $18.35 7,043
2021-04-20 $18.37 $18.40 $18.36 $18.39 $18.39 17,691
2021-04-19 $18.34 $18.37 $18.34 $18.36 $18.36 23,437
2021-04-16 $18.28 $18.34 $18.28 $18.34 $18.34 38,908
2021-04-15 $18.33 $18.36 $18.30 $18.30 $18.30 42,097
2021-04-14 $18.38 $18.39 $18.34 $18.38 $18.38 9,194
2021-04-13 $18.40 $18.44 $18.37 $18.37 $18.37 44,382
2021-04-12 $18.40 $18.41 $18.39 $18.40 $18.40 12,105
2021-04-09 $18.38 $18.40 $18.37 $18.38 $18.38 19,209
2021-04-08 $18.37 $18.38 $18.34 $18.37 $18.37 40,856
2021-04-07 $18.36 $18.40 $18.36 $18.39 $18.39 51,306
2021-04-06 $18.38 $18.39 $18.35 $18.37 $18.37 42,996
2021-04-05 $18.40 $18.42 $18.25 $18.39 $18.39 45,386
2021-04-01 $18.43 $18.47 $18.41 $18.42 $18.42 104,789
2021-03-31 $18.55 $18.55 $18.45 $18.45 $18.45 73,241
2021-03-30 $18.51 $18.56 $18.51 $18.56 $18.56 23,060
2021-03-29 $18.51 $18.55 $18.50 $18.52 $18.52 83,466
2021-03-26 $18.54 $18.58 $18.50 $18.51 $18.51 84,880
2021-03-25 $18.60 $18.64 $18.57 $18.57 $18.57 84,906
2021-03-24 $18.61 $18.61 $18.51 $18.59 $18.59 202,532
2021-03-23 $18.63 $18.66 $18.62 $18.62 $18.62 59,545
2021-03-22 $18.70 $18.70 $18.62 $18.64 $18.64 71,528
2021-03-19 $18.78 $18.81 $18.70 $18.72 $18.72 59,704
2021-03-18 $18.72 $18.79 $18.70 $18.77 $18.77 91,972
2021-03-17 $18.72 $18.74 $18.58 $18.64 $18.64 87,734
2021-03-16 $18.62 $18.68 $18.62 $18.68 $18.68 51,683
2021-03-15 $18.66 $18.67 $18.62 $18.63 $18.63 122,476
2021-03-12 $18.65 $18.65 $18.61 $18.64 $18.64 85,464
2021-03-11 $18.62 $18.62 $18.54 $18.59 $18.59 182,781
2021-03-10 $18.70 $18.70 $18.63 $18.65 $18.65 165,304
2021-03-09 $18.68 $18.73 $18.66 $18.73 $18.73 254,672
2021-03-08 $18.61 $18.76 $18.61 $18.74 $18.74 74,079
2021-03-05 $18.64 $18.74 $18.60 $18.62 $18.62 137,291
2021-03-04 $18.60 $18.74 $18.55 $18.67 $18.67 136,098
2021-03-03 $18.57 $18.61 $18.57 $18.61 $18.61 98,360
2021-03-02 $18.51 $18.56 $18.50 $18.55 $18.55 243,128
2021-03-01 $18.62 $18.65 $18.51 $18.52 $18.52 313,247
2021-02-26 $18.65 $18.73 $18.64 $18.71 $18.71 364,475
2021-02-25 $18.55 $18.72 $18.53 $18.71 $18.71 294,773
2021-02-24 $18.54 $18.56 $18.51 $18.52 $18.52 52,233
2021-02-23 $18.57 $18.62 $18.52 $18.52 $18.52 87,384
2021-02-22 $18.56 $18.57 $18.52 $18.57 $18.57 61,539
2021-02-19 $18.50 $18.52 $18.49 $18.52 $18.52 21,276
2021-02-18 $18.54 $18.54 $18.51 $18.52 $18.52 46,684
2021-02-17 $18.54 $18.54 $18.50 $18.50 $18.50 103,563
2021-02-16 $18.46 $18.53 $18.46 $18.51 $18.51 135,704
2021-02-12 $18.52 $18.52 $18.47 $18.47 $18.47 53,069
2021-02-11 $18.49 $18.52 $18.48 $18.49 $18.49 40,084
2021-02-10 $18.51 $18.54 $18.49 $18.51 $18.51 58,998
2021-02-09 $18.51 $18.52 $18.48 $18.51 $18.51 76,388
2021-02-08 $18.53 $18.53 $18.47 $18.47 $18.47 66,768
2021-02-05 $18.51 $18.55 $18.51 $18.53 $18.53 63,045
2021-02-04 $18.58 $18.58 $18.55 $18.56 $18.56 41,004
2021-02-03 $18.59 $18.61 $18.57 $18.61 $18.61 74,461
2021-02-02 $18.63 $18.64 $18.60 $18.63 $18.63 102,531
2021-02-01 $18.70 $18.73 $18.66 $18.67 $18.67 180,427
2021-01-29 $18.70 $18.74 $18.65 $18.73 $18.73 127,458
2021-01-28 $18.68 $18.69 $18.62 $18.68 $18.68 106,988
2021-01-27 $18.75 $18.78 $18.69 $18.73 $18.73 195,372
2021-01-26 $18.68 $18.70 $18.66 $18.68 $18.68 24,389
2021-01-25 $18.68 $18.72 $18.67 $18.69 $18.69 50,840
2021-01-22 $18.67 $18.69 $18.66 $18.68 $18.68 93,577
2021-01-21 $18.68 $18.68 $18.62 $18.64 $18.64 125,744
2021-01-20 $18.63 $18.66 $18.60 $18.62 $18.62 48,845
2021-01-19 $18.68 $18.70 $18.66 $18.67 $18.67 67,078
2021-01-15 $18.70 $18.73 $18.69 $18.72 $18.72 64,212
2021-01-14 $18.67 $18.70 $18.66 $18.70 $18.70 69,217
2021-01-13 $18.75 $18.75 $18.68 $18.69 $18.69 146,044
2021-01-12 $18.75 $18.79 $18.74 $18.74 $18.74 63,374
2021-01-11 $18.72 $18.77 $18.72 $18.76 $18.76 72,597
2021-01-08 $18.69 $18.73 $18.66 $18.67 $18.67 180,776
2021-01-07 $18.71 $18.73 $18.68 $18.69 $18.69 24,627
2021-01-06 $18.75 $18.77 $18.69 $18.77 $18.77 76,690
2021-01-05 $18.74 $18.76 $18.71 $18.72 $18.72 29,319
2021-01-04 $18.68 $18.78 $18.67 $18.74 $18.74 214,219
2020-12-31 $18.71 $18.71 $18.67 $18.67 $18.67 78,055
2020-12-30 $18.72 $18.74 $18.70 $18.70 $18.70 113,612
2020-12-29 $18.71 $18.76 $18.70 $18.75 $18.75 56,723
2020-12-28 $18.71 $18.75 $18.71 $18.74 $18.74 62,298
2020-12-24 $18.77 $18.78 $18.76 $18.76 $18.76 25,741
2020-12-23 $18.85 $18.86 $18.79 $18.81 $18.81 60,375
2020-12-22 $18.90 $18.91 $18.88 $18.89 $18.89 49,356
2020-12-21 $18.90 $18.95 $18.87 $18.91 $18.91 96,954
2020-12-18 $18.86 $18.88 $18.84 $18.85 $18.85 57,866
2020-12-17 $18.87 $18.88 $18.85 $18.87 $18.87 37,711
2020-12-16 $18.86 $18.94 $18.86 $18.90 $18.90 27,636
2020-12-15 $18.89 $18.93 $18.87 $18.88 $18.88 80,617
2020-12-14 $18.88 $18.95 $18.88 $18.93 $18.93 97,774
2020-12-11 $18.91 $18.96 $18.90 $18.94 $18.94 70,390
2020-12-10 $18.97 $18.97 $18.90 $18.93 $18.93 60,207
2020-12-09 $18.90 $18.98 $18.90 $18.96 $18.96 60,956
2020-12-08 $18.90 $18.94 $18.90 $18.92 $18.92 245,970
2020-12-07 $18.90 $18.94 $18.90 $18.92 $18.92 35,059
2020-12-04 $18.94 $18.96 $18.90 $18.91 $18.91 79,138
2020-12-03 $18.97 $19.00 $18.95 $18.99 $18.99 38,630
2020-12-02 $19.06 $19.07 $18.98 $19.00 $19.00 83,443
2020-12-01 $19.03 $19.07 $19.01 $19.07 $19.07 55,157
2020-11-30 $19.10 $19.15 $19.08 $19.11 $19.11 67,453
2020-11-27 $19.08 $19.10 $19.07 $19.10 $19.10 78,802
2020-11-25 $19.11 $19.13 $19.09 $19.13 $19.13 123,127
2020-11-24 $19.11 $19.13 $19.05 $19.11 $19.11 234,011
2020-11-23 $19.19 $19.19 $19.15 $19.17 $19.17 40,659
2020-11-20 $19.21 $19.23 $19.19 $19.20 $19.20 144,096
2020-11-19 $19.26 $19.30 $19.17 $19.19 $19.19 229,084
2020-11-18 $19.20 $19.25 $19.17 $19.25 $19.25 130,623
2020-11-17 $19.27 $19.27 $19.19 $19.22 $19.22 102,607
2020-11-16 $19.22 $19.27 $19.22 $19.24 $19.24 100,410
2020-11-13 $19.39 $19.39 $19.33 $19.36 $19.36 107,396
2020-11-12 $19.30 $19.40 $19.29 $19.40 $19.40 421,728
2020-11-11 $19.20 $19.28 $19.20 $19.26 $19.26 124,786
2020-11-10 $19.23 $19.70 $19.18 $19.26 $19.26 102,044
2020-11-09 $19.02 $19.23 $19.01 $19.22 $19.22 242,971
2020-11-06 $19.32 $19.41 $19.32 $19.39 $19.39 71,341
2020-11-05 $19.28 $19.34 $19.25 $19.33 $19.33 119,610
2020-11-04 $19.54 $19.54 $19.37 $19.40 $19.40 78,673
2020-11-03 $19.71 $19.72 $19.59 $19.60 $19.60 81,596
2020-11-02 $19.73 $19.80 $19.73 $19.76 $19.76 68,314
2020-10-30 $19.84 $19.90 $19.80 $19.81 $19.81 49,283
2020-10-29 $19.93 $19.95 $19.84 $19.85 $19.85 75,640
2020-10-28 $19.83 $19.94 $19.83 $19.90 $19.90 160,476
2020-10-27 $19.75 $19.75 $19.71 $19.74 $19.74 63,113
2020-10-26 $19.65 $19.77 $19.64 $19.75 $19.75 84,683
2020-10-23 $19.60 $19.63 $19.58 $19.59 $19.59 65,697
2020-10-22 $19.64 $19.68 $19.60 $19.62 $19.62 28,256
2020-10-21 $19.65 $19.66 $19.61 $19.64 $19.64 73,973
2020-10-20 $19.67 $19.67 $19.61 $19.65 $19.65 30,283
2020-10-19 $19.60 $19.71 $19.59 $19.71 $19.71 55,467
2020-10-16 $19.59 $19.67 $19.58 $19.65 $19.65 62,892
2020-10-15 $19.69 $19.70 $19.62 $19.63 $19.63 76,776
2020-10-14 $19.58 $19.64 $19.57 $19.62 $19.62 27,671
2020-10-13 $19.52 $19.58 $19.52 $19.57 $19.57 34,575
2020-10-12 $19.57 $19.57 $19.47 $19.49 $19.49 26,552
2020-10-09 $19.59 $19.63 $19.58 $19.59 $19.59 25,495
2020-10-08 $19.61 $19.66 $19.61 $19.64 $19.64 45,176
2020-10-07 $19.69 $19.70 $19.67 $19.68 $19.68 89,458
2020-10-06 $19.71 $19.77 $19.65 $19.76 $19.76 80,034
2020-10-05 $19.84 $19.84 $19.70 $19.72 $19.72 68,775
2020-10-02 $19.96 $19.96 $19.85 $19.87 $19.87 46,416
2020-10-01 $19.88 $19.90 $19.85 $19.86 $19.86 66,123
2020-09-30 $20.01 $20.01 $19.91 $19.93 $19.93 52,856
2020-09-29 $20.00 $20.09 $20.00 $20.01 $20.01 132,863
2020-09-28 $20.05 $20.10 $20.00 $20.05 $20.05 186,720
2020-09-25 $20.15 $20.21 $20.13 $20.17 $20.17 72,242
2020-09-24 $20.21 $20.26 $20.08 $20.14 $20.14 155,258
2020-09-23 $19.95 $20.17 $19.93 $20.16 $20.16 184,401
2020-09-22 $20.01 $20.04 $19.94 $19.96 $19.96 108,860
2020-09-21 $19.92 $20.08 $19.92 $20.02 $20.02 150,464
2020-09-18 $19.77 $19.87 $19.77 $19.86 $19.86 43,883
2020-09-17 $19.84 $19.86 $19.80 $19.81 $19.81 26,607
2020-09-16 $19.78 $19.81 $19.71 $19.81 $19.81 27,416
2020-09-15 $19.78 $19.83 $19.78 $19.81 $19.81 66,348
2020-09-14 $19.82 $19.87 $19.78 $19.85 $19.85 71,607
2020-09-11 $19.85 $19.91 $19.81 $19.84 $19.84 148,496
2020-09-10 $19.78 $19.88 $19.75 $19.87 $19.87 71,534
2020-09-09 $19.83 $19.88 $19.77 $19.79 $19.79 161,328
2020-09-08 $19.91 $19.98 $19.86 $19.94 $19.94 144,363
2020-09-04 $19.74 $19.96 $19.73 $19.82 $19.82 229,908
2020-09-03 $19.68 $19.86 $19.68 $19.78 $19.78 169,675
2020-09-02 $19.65 $19.73 $19.63 $19.65 $19.65 83,404
2020-09-01 $19.78 $19.80 $19.66 $19.70 $19.70 66,300
2020-08-31 $19.76 $19.81 $19.76 $19.80 $19.80 113,687
2020-08-28 $19.75 $19.78 $19.73 $19.77 $19.77 49,432
2020-08-27 $19.75 $19.82 $19.74 $19.78 $19.78 170,432
2020-08-26 $19.78 $19.78 $19.73 $19.76 $19.76 53,434
2020-08-25 $19.77 $19.83 $19.75 $19.77 $19.77 102,640
2020-08-24 $19.82 $19.84 $19.78 $19.78 $19.78 40,271
2020-08-21 $19.89 $19.91 $19.86 $19.88 $19.88 63,946
2020-08-20 $19.98 $19.98 $19.88 $19.89 $19.89 139,118
2020-08-19 $19.90 $19.97 $19.88 $19.96 $19.96 153,490
2020-08-18 $19.91 $19.96 $19.88 $19.90 $19.90 61,002
2020-08-17 $20.04 $20.04 $19.91 $19.93 $19.93 86,217
2020-08-14 $20.02 $20.08 $20.00 $20.04 $20.04 160,392
2020-08-13 $19.95 $20.02 $19.88 $20.01 $20.01 80,921
2020-08-12 $19.90 $19.96 $19.84 $19.95 $19.95 139,442
2020-08-11 $19.78 $19.97 $19.77 $19.97 $19.97 140,431
2020-08-10 $19.79 $19.83 $19.78 $19.78 $19.78 127,897
2020-08-07 $19.75 $19.82 $19.75 $19.79 $19.79 67,794
2020-08-06 $19.79 $19.81 $19.75 $19.76 $19.76 132,481
2020-08-05 $19.80 $19.83 $19.79 $19.81 $19.81 65,851
2020-08-04 $19.84 $19.88 $19.83 $19.83 $19.83 74,400
2020-08-03 $19.83 $19.88 $19.83 $19.84 $19.84 189,914
2020-07-31 $19.88 $19.95 $19.84 $19.84 $19.84 123,606
2020-07-30 $19.98 $19.98 $19.87 $19.89 $19.89 149,690
2020-07-29 $20.02 $20.02 $19.91 $19.93 $19.93 196,053
2020-07-28 $20.03 $20.07 $20.00 $20.05 $20.05 107,742
2020-07-27 $20.01 $20.06 $20.00 $20.00 $20.00 78,155
2020-07-24 $20.11 $20.11 $20.02 $20.04 $20.04 105,158
2020-07-23 $20.09 $20.19 $20.04 $20.07 $20.07 208,655
2020-07-22 $20.10 $20.11 $20.05 $20.06 $20.06 112,178
2020-07-21 $20.14 $20.14 $20.06 $20.10 $20.10 134,241
2020-07-20 $20.29 $20.31 $20.18 $20.19 $20.19 51,394
2020-07-17 $20.32 $20.39 $20.31 $20.31 $20.31 39,114
2020-07-16 $20.40 $20.42 $20.37 $20.38 $20.38 64,663
2020-07-15 $20.40 $20.46 $20.37 $20.37 $20.37 381,057
2020-07-14 $20.67 $20.69 $20.51 $20.51 $20.51 184,600
2020-07-13 $20.54 $20.69 $20.47 $20.68 $20.68 159,856
2020-07-10 $20.67 $20.70 $20.58 $20.58 $20.58 320,239
2020-07-09 $20.58 $20.74 $20.58 $20.69 $20.69 477,900
2020-07-08 $20.69 $20.69 $20.57 $20.61 $20.61 288,000
2020-07-07 $20.54 $20.69 $20.50 $20.67 $20.67 176,500
2020-07-06 $20.58 $20.61 $20.53 $20.53 $20.53 108,005
2020-07-02 $20.71 $20.71 $20.60 $20.71 $20.71 150,381
2020-07-01 $20.90 $20.90 $20.79 $20.84 $20.84 100,255
2020-06-30 $21.05 $21.05 $20.87 $20.91 $20.91 206,767
2020-06-29 $20.95 $21.20 $20.95 $21.12 $21.12 347,059
2020-06-26 $20.82 $21.04 $20.82 $21.00 $21.00 218,577
2020-06-25 $20.86 $20.95 $20.79 $20.80 $20.80 172,065
2020-06-24 $20.65 $20.93 $20.65 $20.82 $20.82 332,624
2020-06-23 $20.54 $20.61 $20.54 $20.60 $20.60 95,620
2020-06-22 $20.65 $20.66 $20.59 $20.63 $20.63 160,962
2020-06-19 $20.53 $20.66 $20.50 $20.63 $20.63 161,699
2020-06-18 $20.59 $20.64 $20.54 $20.57 $20.57 93,114
2020-06-17 $20.43 $20.55 $20.43 $20.55 $20.55 58,861
2020-06-16 $20.30 $20.52 $20.27 $20.45 $20.45 304,901
2020-06-15 $20.90 $20.90 $20.40 $20.54 $20.54 215,761
2020-06-12 $20.74 $20.89 $20.63 $20.73 $20.73 183,295
2020-06-11 $20.74 $20.99 $20.73 $20.97 $20.97 348,759
2020-06-10 $20.40 $20.57 $20.34 $20.45 $20.45 226,601
2020-06-09 $20.37 $20.48 $20.36 $20.42 $20.42 207,479
2020-06-08 $20.21 $20.29 $20.20 $20.23 $20.23 611,418
2020-06-05 $20.24 $20.26 $20.13 $20.24 $20.24 457,427
2020-06-04 $20.41 $20.50 $20.40 $20.49 $20.49 200,620
2020-06-03 $20.43 $20.45 $20.31 $20.40 $20.40 405,683
2020-06-02 $20.68 $20.72 $20.50 $20.51 $20.51 201,006
2020-06-01 $20.93 $20.95 $20.71 $20.71 $20.71 138,806
2020-05-29 $20.95 $21.03 $20.82 $20.87 $20.87 286,895
2020-05-28 $20.95 $21.00 $20.84 $20.96 $20.96 229,418
2020-05-27 $20.87 $21.07 $20.86 $20.98 $20.98 179,238
2020-05-26 $21.03 $21.04 $20.96 $21.01 $21.01 248,604
2020-05-22 $21.27 $21.31 $21.18 $21.20 $21.20 70,625
2020-05-21 $21.25 $21.32 $21.21 $21.26 $21.26 149,951
2020-05-20 $21.36 $21.39 $21.20 $21.25 $21.25 293,143
2020-05-19 $21.55 $21.57 $21.43 $21.50 $21.50 144,822
2020-05-18 $21.58 $21.63 $21.49 $21.53 $21.53 321,401
2020-05-15 $22.00 $22.06 $21.88 $21.91 $21.91 217,421
2020-05-14 $21.96 $22.10 $21.86 $21.93 $21.93 252,888
2020-05-13 $21.72 $21.91 $21.72 $21.85 $21.85 316,752
2020-05-12 $21.60 $21.75 $21.56 $21.74 $21.74 730,455
2020-05-11 $21.66 $21.74 $21.63 $21.72 $21.72 145,526
2020-05-08 $21.73 $21.76 $21.62 $21.64 $21.64 149,124
2020-05-07 $21.85 $21.85 $21.65 $21.84 $21.84 193,064
2020-05-06 $21.76 $21.91 $21.73 $21.91 $21.91 150,611
2020-05-05 $21.90 $21.90 $21.78 $21.79 $21.79 153,428
2020-05-04 $21.99 $22.07 $21.90 $21.99 $21.99 336,074
2020-05-01 $21.82 $21.96 $21.72 $21.94 $21.94 422,066
2020-04-30 $21.74 $21.81 $21.54 $21.59 $21.59 248,620
2020-04-29 $21.89 $21.89 $21.60 $21.65 $21.65 535,681
2020-04-28 $21.97 $22.12 $21.95 $22.02 $22.02 129,625
2020-04-27 $22.12 $22.14 $22.00 $22.08 $22.08 185,190
2020-04-24 $21.97 $22.21 $21.93 $22.17 $22.17 281,130
2020-04-23 $21.92 $22.03 $21.81 $21.98 $21.98 178,484
2020-04-22 $21.99 $22.04 $21.90 $21.95 $21.95 384,226
2020-04-21 $22.05 $22.21 $22.01 $22.17 $22.17 585,761
2020-04-20 $21.59 $21.82 $21.51 $21.80 $21.80 485,459
2020-04-17 $21.38 $21.50 $21.37 $21.44 $21.44 228,596
2020-04-16 $21.61 $21.74 $21.55 $21.57 $21.57 308,480
2020-04-15 $21.67 $21.74 $21.49 $21.56 $21.56 452,680
2020-04-14 $21.22 $21.46 $21.17 $21.31 $21.31 652,953
2020-04-13 $21.18 $21.60 $21.18 $21.41 $21.41 755,158
2020-04-09 $21.30 $21.33 $20.61 $20.98 $20.98 4,042,852
2020-04-08 $23.00 $23.07 $22.51 $22.61 $22.61 362,419
2020-04-07 $22.89 $23.24 $22.78 $23.19 $23.19 810,281
2020-04-06 $23.37 $23.39 $23.17 $23.23 $23.23 406,284
2020-04-03 $23.37 $23.88 $23.30 $23.80 $23.80 488,946
2020-04-02 $23.64 $23.64 $22.95 $23.32 $23.32 701,192
2020-04-01 $23.38 $23.59 $23.30 $23.50 $23.50 2,461,577
2020-03-31 $22.80 $22.90 $22.70 $22.90 $22.90 713,977
2020-03-30 $22.85 $22.98 $22.61 $22.72 $22.72 382,537
2020-03-27 $23.38 $23.38 $22.50 $22.93 $22.93 1,279,322
2020-03-26 $23.98 $24.04 $22.95 $22.96 $22.96 806,976
2020-03-25 $24.78 $24.78 $23.29 $24.06 $24.06 1,268,301
2020-03-24 $25.27 $25.41 $24.52 $24.72 $24.71 2,885,538
2020-03-23 $25.41 $26.10 $24.91 $25.90 $25.89 2,540,447
2020-03-20 $24.90 $25.54 $24.66 $25.41 $25.40 2,091,872
2020-03-19 $24.59 $25.22 $24.46 $24.90 $24.89 1,381,767
2020-03-18 $24.24 $24.70 $23.77 $24.38 $24.37 2,221,937
2020-03-17 $23.50 $23.94 $22.87 $23.30 $23.29 1,839,465
2020-03-16 $23.72 $24.20 $23.02 $23.71 $23.70 2,024,336
2020-03-13 $22.28 $22.95 $22.20 $22.27 $22.26 1,534,068
2020-03-12 $23.33 $23.70 $22.33 $23.07 $23.06 1,996,692
2020-03-11 $22.00 $22.35 $21.92 $22.24 $22.23 2,735,099
2020-03-10 $21.66 $22.15 $21.61 $21.64 $21.63 1,520,234
2020-03-09 $24.38 $24.56 $21.94 $22.02 $22.01 2,216,039
2020-03-06 $21.26 $21.45 $21.15 $21.17 $21.16 1,428,980
2020-03-05 $20.77 $20.98 $20.76 $20.95 $20.94 634,723
2020-03-04 $20.74 $20.74 $20.61 $20.62 $20.61 256,994
2020-03-03 $20.75 $20.94 $20.58 $20.87 $20.86 257,918
2020-03-02 $20.96 $21.08 $20.78 $20.78 $20.77 115,199
2020-02-28 $21.27 $21.27 $20.95 $20.98 $20.97 468,614
2020-02-27 $20.92 $21.06 $20.82 $21.04 $21.03 462,009
2020-02-26 $20.74 $20.78 $20.63 $20.72 $20.71 236,758
2020-02-25 $20.51 $20.76 $20.50 $20.74 $20.73 202,412
2020-02-24 $20.61 $20.64 $20.55 $20.59 $20.58 61,596
2020-02-21 $20.37 $20.43 $20.37 $20.38 $20.37 18,289
2020-02-20 $20.37 $20.42 $20.35 $20.36 $20.35 20,183
2020-02-19 $20.40 $20.40 $20.37 $20.39 $20.38 26,014
2020-02-18 $20.37 $20.42 $20.36 $20.40 $20.39 28,642
2020-02-14 $20.33 $20.38 $20.33 $20.35 $20.34 25,060
2020-02-13 $20.39 $20.39 $20.35 $20.35 $20.34 34,386
2020-02-12 $20.37 $20.44 $20.34 $20.37 $20.36 35,170
2020-02-11 $20.41 $20.43 $20.39 $20.42 $20.41 386,076
2020-02-10 $20.50 $20.52 $20.45 $20.45 $20.44 205,485
2020-02-07 $20.48 $20.52 $20.48 $20.51 $20.50 55,299
2020-02-06 $20.49 $20.53 $20.45 $20.45 $20.44 50,793
2020-02-05 $20.54 $20.54 $20.49 $20.49 $20.48 36,236
2020-02-04 $20.64 $20.64 $20.58 $20.58 $20.57 56,857
2020-02-03 $20.67 $20.71 $20.64 $20.70 $20.69 31,369
2020-01-31 $20.63 $20.74 $20.63 $20.71 $20.70 113,407
2020-01-30 $20.67 $20.71 $20.61 $20.61 $20.60 125,899
2020-01-29 $20.60 $20.65 $20.60 $20.65 $20.64 19,075
2020-01-28 $20.75 $20.75 $20.62 $20.64 $20.63 43,952
2020-01-27 $20.76 $20.84 $20.74 $20.80 $20.79 61,645
2020-01-24 $20.60 $20.68 $20.57 $20.68 $20.67 112,108
2020-01-23 $20.57 $20.60 $20.56 $20.60 $20.59 44,639
2020-01-22 $20.54 $20.55 $20.50 $20.54 $20.53 69,781
2020-01-21 $20.52 $20.56 $20.50 $20.56 $20.55 21,871
2020-01-17 $20.48 $20.51 $20.47 $20.50 $20.49 28,696
2020-01-16 $20.50 $20.51 $20.48 $20.48 $20.47 23,860
2020-01-15 $20.49 $20.51 $20.48 $20.50 $20.49 75,467
2020-01-14 $20.49 $20.52 $20.49 $20.50 $20.49 58,881
2020-01-13 $20.50 $20.51 $20.49 $20.50 $20.49 22,648
2020-01-10 $20.55 $20.55 $20.49 $20.49 $20.48 18,837
2020-01-09 $20.52 $20.57 $20.50 $20.50 $20.49 58,358
2020-01-08 $20.58 $20.59 $20.55 $20.59 $20.58 160,462
2020-01-07 $20.55 $20.62 $20.55 $20.59 $20.58 128,981
2020-01-06 $20.52 $20.56 $20.52 $20.54 $20.53 28,162
2020-01-03 $20.53 $20.55 $20.51 $20.52 $20.51 54,053
2020-01-02 $20.55 $20.55 $20.48 $20.48 $20.47 20,940
2019-12-31 $20.59 $20.62 $20.57 $20.58 $20.57 193,406
2019-12-30 $20.48 $20.63 $20.48 $20.61 $20.60 85,347
2019-12-27 $20.54 $20.59 $20.54 $20.57 $20.56 54,723
2019-12-26 $20.60 $20.60 $20.57 $20.58 $20.57 65,387
2019-12-24 $20.60 $20.63 $20.60 $20.61 $20.60 118,599
2019-12-23 $20.67 $20.70 $20.67 $20.68 $20.61 39,230
2019-12-20 $20.62 $20.67 $20.62 $20.67 $20.60 53,504
2019-12-19 $20.62 $20.67 $20.62 $20.65 $20.58 27,324
2019-12-18 $20.65 $20.68 $20.63 $20.65 $20.58 77,886
2019-12-17 $20.74 $20.74 $20.69 $20.70 $20.63 44,392
2019-12-16 $20.75 $20.76 $20.74 $20.75 $20.68 35,959
2019-12-13 $20.78 $20.83 $20.77 $20.78 $20.71 42,557
2019-12-12 $20.85 $20.85 $20.79 $20.80 $20.73 42,203
2019-12-11 $20.90 $20.92 $20.86 $20.87 $20.80 45,043
2019-12-10 $20.94 $20.96 $20.89 $20.90 $20.83 43,471
2019-12-09 $20.96 $20.96 $20.94 $20.95 $20.88 36,401
2019-12-06 $20.99 $20.99 $20.96 $20.97 $20.90 17,422
2019-12-05 $21.00 $21.03 $20.99 $21.00 $20.93 11,671
2019-12-04 $21.07 $21.07 $21.01 $21.02 $20.95 45,919
2019-12-03 $21.10 $21.13 $21.07 $21.08 $21.01 27,289
2019-12-02 $21.01 $21.11 $21.01 $21.06 $20.99 20,370
2019-11-29 $20.99 $21.03 $20.94 $21.01 $20.94 29,258
2019-11-27 $21.04 $21.05 $21.00 $21.01 $20.94 50,252
2019-11-26 $21.06 $21.06 $21.03 $21.04 $20.97 32,888
2019-11-25 $21.12 $21.12 $21.06 $21.07 $21.00 64,090
2019-11-22 $21.15 $21.15 $21.12 $21.13 $21.06 83,001
2019-11-21 $21.16 $21.21 $21.16 $21.18 $21.11 17,742
2019-11-20 $21.14 $21.20 $21.12 $21.18 $21.11 29,092
2019-11-19 $21.12 $21.13 $21.09 $21.13 $21.06 26,064
2019-11-18 $21.04 $21.07 $21.04 $21.07 $21.00 63,933
2019-11-15 $21.05 $21.07 $21.03 $21.04 $20.97 18,223
2019-11-14 $21.06 $21.10 $21.06 $21.09 $21.02 14,258
2019-11-13 $21.04 $21.10 $21.04 $21.09 $21.02 35,133
2019-11-12 $21.08 $21.08 $21.06 $21.07 $21.00 43,663
2019-11-11 $21.00 $21.08 $21.00 $21.05 $20.98 44,867
2019-11-08 $21.08 $21.11 $21.05 $21.06 $20.99 18,977
2019-11-07 $21.02 $21.08 $21.02 $21.08 $21.01 13,418
2019-11-06 $20.99 $21.07 $20.99 $21.07 $21.00 12,749
2019-11-05 $20.99 $21.06 $20.99 $21.05 $20.98 41,303
2019-11-04 $21.02 $21.04 $21.01 $21.01 $20.94 8,608
2019-11-01 $21.10 $21.10 $21.03 $21.05 $20.98 28,099
2019-10-31 $21.01 $21.13 $21.01 $21.12 $21.05 48,868
2019-10-30 $21.05 $21.08 $21.03 $21.06 $20.99 11,421
2019-10-29 $20.96 $21.05 $20.96 $21.03 $20.96 13,444
2019-10-28 $21.00 $21.01 $20.99 $20.99 $20.92 21,487
2019-10-25 $21.07 $21.07 $20.98 $21.00 $20.93 40,323
2019-10-24 $21.04 $21.07 $21.00 $21.02 $20.95 17,844
2019-10-23 $21.05 $21.07 $21.03 $21.04 $20.97 6,325
2019-10-22 $21.05 $21.07 $21.05 $21.05 $20.98 17,351
2019-10-21 $21.05 $21.06 $21.04 $21.05 $20.98 33,388
2019-10-18 $21.10 $21.10 $21.06 $21.07 $21.00 27,702
2019-10-17 $21.07 $21.11 $21.07 $21.07 $21.00 6,496
2019-10-16 $21.09 $21.11 $21.08 $21.09 $21.02 53,538
2019-10-15 $21.11 $21.13 $21.06 $21.09 $21.02 74,383
2019-10-14 $21.14 $21.16 $21.12 $21.13 $21.06 102,468
2019-10-11 $21.21 $21.21 $21.14 $21.16 $21.09 41,465
2019-10-10 $21.30 $21.30 $21.24 $21.24 $21.17 55,703
2019-10-09 $21.35 $21.35 $21.26 $21.26 $21.19 20,203
2019-10-08 $21.32 $21.33 $21.26 $21.32 $21.25 26,161
2019-10-07 $21.28 $21.28 $21.23 $21.26 $21.19 19,024
2019-10-04 $21.27 $21.29 $21.22 $21.23 $21.16 71,756
2019-10-03 $21.32 $21.39 $21.28 $21.32 $21.25 69,513
2019-10-02 $21.25 $21.35 $21.25 $21.33 $21.26 202,675
2019-10-01 $21.12 $21.21 $21.12 $21.19 $21.12 37,158
2019-09-30 $21.18 $21.18 $21.13 $21.13 $21.06 17,447
2019-09-27 $21.12 $21.18 $21.11 $21.15 $21.08 18,190
2019-09-26 $21.10 $21.16 $21.10 $21.13 $21.06 22,787
2019-09-25 $21.15 $21.18 $21.09 $21.10 $21.03 126,528
2019-09-24 $21.11 $21.19 $21.11 $21.18 $21.04 13,812
2019-09-23 $21.09 $21.16 $21.09 $21.14 $21.00 38,229
2019-09-20 $21.10 $21.17 $21.10 $21.14 $21.00 8,331
2019-09-19 $21.15 $21.15 $21.10 $21.15 $21.01 11,036
2019-09-18 $21.12 $21.18 $21.11 $21.13 $20.99 11,905
2019-09-17 $21.15 $21.15 $21.10 $21.10 $20.96 11,638
2019-09-16 $21.16 $21.16 $21.11 $21.11 $20.97 32,476
2019-09-13 $21.15 $21.18 $21.15 $21.18 $21.04 28,963
2019-09-12 $21.15 $21.16 $21.12 $21.14 $21.00 92,749
2019-09-11 $21.20 $21.20 $21.15 $21.15 $21.01 16,974
2019-09-10 $21.15 $21.19 $21.15 $21.16 $21.02 28,501
2019-09-09 $21.20 $21.24 $21.15 $21.15 $21.01 245,910
2019-09-06 $21.22 $21.24 $21.14 $21.18 $21.04 256,767
2019-09-05 $21.27 $21.29 $21.19 $21.20 $21.06 151,537
2019-09-04 $21.31 $21.35 $21.31 $21.33 $21.19 19,977
2019-09-03 $21.40 $21.40 $21.34 $21.38 $21.24 30,123
2019-08-30 $21.27 $21.35 $21.27 $21.31 $21.17 16,494
2019-08-29 $21.27 $21.30 $21.26 $21.27 $21.13 29,096
2019-08-28 $21.37 $21.38 $21.31 $21.31 $21.17 50,463
2019-08-27 $21.32 $21.41 $21.30 $21.38 $21.24 98,216
2019-08-26 $21.35 $21.41 $21.34 $21.36 $21.22 80,347
2019-08-23 $21.35 $21.47 $21.28 $21.45 $21.31 85,159
2019-08-22 $21.33 $21.36 $21.31 $21.33 $21.19 319,737
2019-08-21 $21.45 $21.45 $21.36 $21.38 $21.24 122,872
2019-08-20 $21.50 $21.50 $21.46 $21.47 $21.33 51,842
2019-08-19 $21.46 $21.53 $21.46 $21.47 $21.33 438,654
2019-08-16 $21.58 $21.59 $21.55 $21.58 $21.43 87,632
2019-08-15 $21.63 $21.64 $21.59 $21.61 $21.46 149,829
2019-08-14 $21.58 $21.70 $21.58 $21.68 $21.53 201,284
2019-08-13 $21.61 $21.61 $21.48 $21.50 $21.36 37,815
2019-08-12 $21.58 $21.61 $21.56 $21.59 $21.44 58,677
2019-08-09 $21.54 $21.56 $21.48 $21.52 $21.38 128,492
2019-08-08 $21.59 $21.59 $21.47 $21.51 $21.37 30,681
2019-08-07 $21.67 $21.71 $21.55 $21.56 $21.41 307,124
2019-08-06 $21.62 $21.64 $21.53 $21.55 $21.40 76,626
2019-08-05 $21.59 $21.75 $21.59 $21.72 $21.57 259,834
2019-08-02 $21.46 $21.53 $21.46 $21.48 $21.34 291,557
2019-08-01 $21.39 $21.44 $21.32 $21.42 $21.28 41,723
2019-07-31 $21.36 $21.50 $21.35 $21.42 $21.28 135,010
2019-07-30 $21.45 $21.45 $21.39 $21.39 $21.25 15,497
2019-07-29 $21.33 $21.42 $21.33 $21.39 $21.25 31,353
2019-07-26 $21.36 $21.39 $21.35 $21.37 $21.23 50,453
2019-07-25 $21.36 $21.41 $21.36 $21.39 $21.25 33,145
2019-07-24 $21.37 $21.39 $21.36 $21.37 $21.23 22,306
2019-07-23 $21.43 $21.43 $21.36 $21.37 $21.23 48,592
2019-07-22 $21.46 $21.48 $21.43 $21.43 $21.29 11,837
2019-07-19 $21.41 $21.50 $21.41 $21.48 $21.34 47,685
2019-07-18 $21.47 $21.51 $21.46 $21.46 $21.32 58,457
2019-07-17 $21.44 $21.46 $21.42 $21.46 $21.32 12,237
2019-07-16 $21.41 $21.45 $21.40 $21.43 $21.29 12,812
2019-07-15 $21.39 $21.42 $21.37 $21.38 $21.24 8,870
2019-07-12 $21.39 $21.45 $21.39 $21.41 $21.27 19,980
2019-07-11 $21.40 $21.46 $21.40 $21.44 $21.30 15,069
2019-07-10 $21.43 $21.43 $21.38 $21.40 $21.26 26,881
2019-07-09 $21.43 $21.47 $21.43 $21.46 $21.32 20,137
2019-07-08 $21.40 $21.45 $21.40 $21.43 $21.29 68,271
2019-07-05 $21.35 $21.41 $21.35 $21.38 $21.24 41,587
2019-07-03 $21.36 $21.36 $21.28 $21.30 $21.16 26,039
2019-07-02 $21.39 $21.40 $21.35 $21.37 $21.23 36,142
2019-07-01 $21.33 $21.42 $21.32 $21.42 $21.28 15,850
2019-06-28 $21.43 $21.43 $21.40 $21.42 $21.28 60,367
2019-06-27 $21.46 $21.46 $21.42 $21.43 $21.29 39,860
2019-06-26 $21.47 $21.50 $21.43 $21.49 $21.35 18,719
2019-06-25 $21.39 $21.49 $21.38 $21.48 $21.34 23,798
2019-06-24 $21.44 $21.47 $21.43 $21.45 $21.23 123,433
2019-06-21 $21.44 $21.45 $21.42 $21.44 $21.22 249,044
2019-06-20 $21.43 $21.47 $21.37 $21.40 $21.18 164,055
2019-06-19 $21.60 $21.65 $21.49 $21.51 $21.29 102,010
2019-06-18 $21.69 $21.69 $21.60 $21.60 $21.38 87,423
2019-06-17 $21.72 $21.77 $21.72 $21.77 $21.55 20,389
2019-06-14 $21.75 $21.75 $21.72 $21.73 $21.51 12,103
2019-06-13 $21.74 $21.74 $21.69 $21.71 $21.49 18,513
2019-06-12 $21.69 $21.76 $21.69 $21.76 $21.54 25,821
2019-06-11 $21.67 $21.74 $21.63 $21.72 $21.50 59,642
2019-06-10 $21.72 $21.73 $21.70 $21.72 $21.50 32,742
2019-06-07 $21.77 $21.77 $21.73 $21.75 $21.53 50,327
2019-06-06 $21.86 $21.88 $21.79 $21.81 $21.59 61,706
2019-06-05 $21.88 $21.92 $21.84 $21.85 $21.63 189,149
2019-06-04 $22.04 $22.04 $21.92 $21.92 $21.70 100,208
2019-06-03 $22.15 $22.17 $22.09 $22.14 $21.91 96,266
2019-05-31 $22.05 $22.16 $22.05 $22.15 $21.92 118,996
2019-05-30 $22.04 $22.04 $21.97 $21.98 $21.76 419,234
2019-05-29 $22.05 $22.11 $22.03 $22.05 $21.83 280,158
2019-05-28 $22.02 $22.05 $21.98 $22.05 $21.83 65,590
2019-05-24 $21.93 $22.00 $21.92 $21.99 $21.77 52,159
2019-05-23 $21.93 $21.98 $21.92 $21.96 $21.74 225,588
2019-05-22 $21.86 $21.90 $21.85 $21.88 $21.66 200,967
2019-05-21 $21.87 $21.89 $21.86 $21.88 $21.66 37,447
2019-05-20 $22.01 $22.01 $21.88 $21.93 $21.71 58,404
2019-05-17 $22.04 $22.04 $21.85 $21.91 $21.69 75,442
2019-05-16 $21.95 $21.95 $21.84 $21.88 $21.66 43,109
2019-05-15 $22.01 $22.04 $21.92 $21.93 $21.71 299,984
2019-05-14 $22.05 $22.05 $21.94 $22.00 $21.78 240,903
2019-05-13 $22.10 $22.10 $21.95 $22.03 $21.81 463,214
2019-05-10 $21.88 $21.94 $21.79 $21.81 $21.59 187,114
2019-05-09 $21.85 $21.94 $21.85 $21.88 $21.66 151,830
2019-05-08 $21.84 $21.84 $21.78 $21.82 $21.60 34,159
2019-05-07 $21.72 $21.86 $21.72 $21.82 $21.60 159,310
2019-05-06 $21.82 $21.82 $21.70 $21.70 $21.48 32,856
2019-05-03 $21.70 $21.74 $21.70 $21.72 $21.50 39,254
2019-05-02 $21.77 $21.80 $21.73 $21.76 $21.54 48,714
2019-05-01 $21.73 $21.78 $21.65 $21.78 $21.56 32,256
2019-04-30 $21.74 $21.74 $21.70 $21.72 $21.50 50,444
2019-04-29 $21.74 $21.74 $21.70 $21.71 $21.49 54,122
2019-04-26 $21.73 $21.73 $21.70 $21.70 $21.48 32,036
2019-04-25 $21.74 $21.77 $21.72 $21.74 $21.52 36,722
2019-04-24 $21.72 $21.75 $21.71 $21.75 $21.53 57,178
2019-04-23 $21.78 $21.78 $21.70 $21.70 $21.48 60,663
2019-04-22 $21.78 $21.79 $21.76 $21.78 $21.56 89,955
2019-04-18 $21.74 $21.79 $21.74 $21.76 $21.54 18,182
2019-04-17 $21.71 $21.77 $21.71 $21.77 $21.55 17,161
2019-04-16 $21.68 $21.72 $21.68 $21.72 $21.49 47,596
2019-04-15 $21.69 $21.73 $21.69 $21.72 $21.50 30,531
2019-04-12 $21.72 $21.74 $21.70 $21.70 $21.48 69,288
2019-04-11 $21.73 $21.76 $21.71 $21.74 $21.52 185,457
2019-04-10 $21.82 $21.82 $21.73 $21.74 $21.52 25,585
2019-04-09 $21.82 $21.84 $21.80 $21.83 $21.61 23,714
2019-04-08 $21.80 $21.83 $21.80 $21.81 $21.59 31,543
2019-04-05 $21.81 $21.83 $21.78 $21.80 $21.58 34,823
2019-04-04 $21.89 $21.89 $21.83 $21.83 $21.61 115,146
2019-04-03 $21.80 $21.87 $21.80 $21.87 $21.65 109,849
2019-04-02 $21.79 $21.92 $21.79 $21.85 $21.63 65,974
2019-04-01 $21.84 $21.89 $21.82 $21.86 $21.64 167,201
2019-03-29 $21.91 $21.92 $21.86 $21.89 $21.67 47,015
2019-03-28 $21.97 $21.98 $21.93 $21.93 $21.71 323,664
2019-03-27 $21.96 $22.03 $21.94 $21.98 $21.76 32,792
2019-03-26 $21.91 $22.02 $21.91 $21.99 $21.77 99,422
2019-03-25 $22.05 $22.13 $22.02 $22.03 $21.81 526,742
2019-03-22 $21.96 $22.05 $21.96 $22.03 $21.81 176,479
2019-03-21 $21.99 $21.99 $21.92 $21.96 $21.74 62,586
2019-03-20 $22.01 $22.08 $21.91 $21.95 $21.73 99,652
2019-03-19 $22.10 $22.11 $22.05 $22.10 $21.82 122,445
2019-03-18 $22.13 $22.14 $22.11 $22.12 $21.84 123,052
2019-03-15 $22.11 $22.14 $22.10 $22.14 $21.86 33,242
2019-03-14 $22.14 $22.14 $22.10 $22.13 $21.85 50,651
2019-03-13 $22.16 $22.16 $22.11 $22.12 $21.84 40,073
2019-03-12 $22.24 $22.25 $22.17 $22.19 $21.91 67,707
2019-03-11 $22.31 $22.31 $22.23 $22.25 $21.97 100,792
2019-03-08 $22.32 $22.36 $22.30 $22.30 $22.02 98,250
2019-03-07 $22.22 $22.29 $22.22 $22.25 $21.97 84,956
2019-03-06 $22.22 $22.23 $22.21 $22.23 $21.95 37,696
2019-03-05 $22.11 $22.21 $22.11 $22.19 $21.91 30,698
2019-03-04 $22.11 $22.22 $22.10 $22.18 $21.90 91,940
2019-03-01 $22.20 $22.20 $22.12 $22.12 $21.84 46,261
2019-02-28 $22.19 $22.21 $22.19 $22.20 $21.92 25,770
2019-02-27 $22.18 $22.21 $22.17 $22.19 $21.91 51,004
2019-02-26 $22.20 $22.24 $22.17 $22.19 $21.91 38,565
2019-02-25 $22.21 $22.24 $22.19 $22.23 $21.95 79,688
2019-02-22 $22.25 $22.29 $22.21 $22.28 $22.00 254,813
2019-02-21 $22.25 $22.29 $22.25 $22.28 $22.00 49,287
2019-02-20 $22.26 $22.29 $22.25 $22.25 $21.97 63,436
2019-02-19 $22.28 $22.29 $22.26 $22.28 $21.99 89,600
2019-02-15 $22.30 $22.30 $22.26 $22.27 $21.99 195,984
2019-02-14 $22.38 $22.41 $22.33 $22.33 $22.05 65,271
2019-02-13 $22.30 $22.36 $22.30 $22.34 $22.06 64,857
2019-02-12 $22.34 $22.36 $22.30 $22.30 $22.02 68,984
2019-02-11 $22.44 $22.45 $22.40 $22.40 $22.12 119,117
2019-02-08 $22.47 $22.47 $22.42 $22.42 $22.14 33,385
2019-02-07 $22.43 $22.47 $22.40 $22.40 $22.12 140,021
2019-02-06 $22.32 $22.36 $22.32 $22.36 $22.08 47,319
2019-02-05 $22.40 $22.40 $22.29 $22.33 $22.05 90,680
2019-02-04 $22.44 $22.46 $22.38 $22.38 $22.10 52,447
2019-02-01 $22.41 $22.50 $22.41 $22.44 $22.15 610,965
2019-01-31 $22.52 $22.54 $22.41 $22.47 $22.18 215,288
2019-01-30 $22.63 $22.65 $22.48 $22.51 $22.22 68,330
2019-01-29 $22.65 $22.72 $22.65 $22.68 $22.39 144,724
2019-01-28 $22.68 $22.73 $22.66 $22.66 $22.37 55,985
2019-01-25 $22.64 $22.64 $22.60 $22.62 $22.33 38,151
2019-01-24 $22.72 $22.73 $22.66 $22.66 $22.37 125,416
2019-01-23 $22.75 $22.78 $22.67 $22.68 $22.39 362,807
2019-01-22 $22.62 $22.76 $22.62 $22.74 $22.45 226,489
2019-01-18 $22.60 $22.62 $22.54 $22.57 $22.28 416,645
2019-01-17 $22.73 $22.84 $22.65 $22.65 $22.36 131,586
2019-01-16 $22.74 $22.74 $22.68 $22.69 $22.40 201,782
2019-01-15 $22.88 $22.88 $22.73 $22.73 $22.44 272,298
2019-01-14 $22.83 $22.86 $22.80 $22.85 $22.56 178,048
2019-01-11 $22.78 $22.80 $22.75 $22.78 $22.49 96,164
2019-01-10 $22.82 $22.85 $22.68 $22.71 $22.42 196,830
2019-01-09 $22.79 $22.79 $22.73 $22.77 $22.48 537,849
2019-01-08 $22.90 $22.92 $22.80 $22.80 $22.51 143,566
2019-01-07 $23.13 $23.13 $22.94 $22.95 $22.66 229,916
2019-01-04 $23.41 $23.43 $23.14 $23.17 $22.88 243,587
2019-01-03 $23.60 $23.65 $23.54 $23.59 $23.29 72,995
2019-01-02 $23.90 $23.90 $23.54 $23.60 $23.30 399,985
2018-12-31 $23.50 $23.54 $23.47 $23.52 $23.22 82,394
2018-12-28 $23.60 $23.62 $23.47 $23.54 $23.24 121,307
2018-12-27 $23.72 $23.76 $23.60 $23.60 $23.30 129,663
2018-12-26 $23.98 $24.01 $23.57 $23.57 $23.27 319,766
2018-12-24 $23.93 $24.12 $23.86 $24.12 $23.74 377,404
2018-12-21 $23.74 $23.90 $23.66 $23.87 $23.49 320,797
2018-12-20 $23.59 $23.92 $23.59 $23.74 $23.37 600,560
2018-12-19 $23.33 $23.57 $23.27 $23.55 $23.18 85,636
2018-12-18 $23.26 $23.36 $23.22 $23.31 $22.94 166,363
2018-12-17 $23.14 $23.30 $23.13 $23.27 $22.90 75,957
2018-12-14 $23.07 $23.13 $23.03 $23.13 $22.77 47,336
2018-12-13 $23.06 $23.06 $23.00 $23.01 $22.65 44,047
2018-12-12 $23.08 $23.09 $23.02 $23.08 $22.72 129,908
2018-12-11 $23.12 $23.18 $23.11 $23.16 $22.80 35,885
2018-12-10 $23.23 $23.29 $23.19 $23.21 $22.85 176,579
2018-12-07 $23.12 $23.22 $23.04 $23.22 $22.86 285,139
2018-12-06 $23.18 $23.26 $23.13 $23.13 $22.77 246,478
2018-12-04 $23.01 $23.13 $23.00 $23.12 $22.76 259,190
2018-12-03 $23.00 $23.03 $22.93 $22.98 $22.62 133,631
2018-11-30 $23.09 $23.11 $23.08 $23.11 $22.75 93,341
2018-11-29 $23.01 $23.12 $23.01 $23.07 $22.71 254,774
2018-11-28 $23.19 $23.26 $23.01 $23.04 $22.68 339,166
2018-11-27 $23.26 $23.29 $23.23 $23.26 $22.89 61,716
2018-11-26 $23.29 $23.29 $23.22 $23.22 $22.86 76,431
2018-11-23 $23.25 $23.35 $23.25 $23.34 $22.97 79,066
2018-11-21 $23.38 $23.43 $23.17 $23.22 $22.86 47,569
2018-11-20 $23.35 $23.36 $23.28 $23.32 $22.95 186,959
2018-11-19 $23.20 $23.30 $23.07 $23.26 $22.89 227,236
2018-11-16 $23.21 $23.25 $23.16 $23.20 $22.84 497,525
2018-11-15 $23.21 $23.28 $23.12 $23.13 $22.77 437,541
2018-11-14 $23.02 $23.19 $22.99 $23.15 $22.79 219,567
2018-11-13 $23.10 $23.10 $22.98 $23.06 $22.70 65,205
2018-11-12 $22.83 $23.03 $22.83 $23.03 $22.67 87,975
2018-11-09 $22.83 $22.90 $22.83 $22.89 $22.53 146,727
2018-11-08 $22.74 $22.76 $22.70 $22.76 $22.40 16,277
2018-11-07 $22.80 $22.80 $22.69 $22.71 $22.35 110,947
2018-11-06 $22.88 $22.88 $22.85 $22.85 $22.49 36,841
2018-11-05 $22.87 $22.92 $22.86 $22.88 $22.52 18,211
2018-11-02 $22.87 $22.95 $22.85 $22.94 $22.58 95,071
2018-11-01 $22.98 $22.98 $22.88 $22.89 $22.53 78,894
2018-10-31 $22.96 $22.99 $22.94 $22.99 $22.63 40,533
2018-10-30 $23.04 $23.09 $23.00 $23.00 $22.64 115,780
2018-10-29 $23.01 $23.06 $22.98 $23.04 $22.68 101,723
2018-10-26 $23.00 $23.04 $22.96 $23.01 $22.65 75,784
2018-10-25 $22.94 $22.97 $22.90 $22.92 $22.56 79,946
2018-10-24 $22.83 $22.97 $22.83 $22.97 $22.61 25,316
2018-10-23 $22.93 $22.95 $22.85 $22.86 $22.50 84,489
2018-10-22 $22.81 $22.84 $22.79 $22.83 $22.47 17,242
2018-10-19 $22.81 $22.84 $22.79 $22.84 $22.48 37,576
2018-10-18 $22.75 $22.85 $22.75 $22.85 $22.49 47,304
2018-10-17 $22.68 $22.76 $22.68 $22.73 $22.37 31,327
2018-10-16 $22.76 $22.76 $22.70 $22.71 $22.35 35,613
2018-10-15 $22.82 $22.94 $22.75 $22.79 $22.43 66,869
2018-10-12 $22.75 $22.83 $22.75 $22.77 $22.41 357,585
2018-10-11 $22.87 $22.92 $22.82 $22.85 $22.49 255,049
2018-10-10 $22.82 $22.91 $22.81 $22.91 $22.55 72,094
2018-10-09 $22.84 $22.84 $22.73 $22.75 $22.39 83,650
2018-10-08 $22.79 $22.79 $22.68 $22.78 $22.42 30,031
2018-10-05 $22.68 $22.73 $22.64 $22.73 $22.37 36,956
2018-10-04 $22.55 $22.64 $22.55 $22.63 $22.27 252,018
2018-10-03 $22.46 $22.56 $22.45 $22.54 $22.19 32,435
2018-10-02 $22.48 $22.49 $22.45 $22.48 $22.13 20,936
2018-10-01 $22.51 $22.52 $22.47 $22.48 $22.13 14,224
2018-09-28 $22.54 $22.55 $22.52 $22.52 $22.17 10,321
2018-09-27 $22.55 $22.55 $22.53 $22.54 $22.19 2,741
2018-09-26 $22.58 $22.59 $22.55 $22.56 $22.21 12,102
2018-09-25 $22.66 $22.66 $22.65 $22.66 $22.25 4,495
2018-09-24 $22.62 $22.67 $22.62 $22.64 $22.23 43,297
2018-09-21 $22.62 $22.64 $22.62 $22.62 $22.21 4,609
2018-09-20 $22.71 $22.71 $22.63 $22.64 $22.23 20,507
2018-09-19 $22.61 $22.65 $22.61 $22.65 $22.24 8,459
2018-09-18 $22.60 $22.63 $22.59 $22.63 $22.22 26,233
2018-09-17 $22.58 $22.62 $22.58 $22.61 $22.20 26,508
2018-09-14 $22.62 $22.62 $22.59 $22.60 $22.19 13,777
2018-09-13 $22.65 $22.65 $22.60 $22.62 $22.21 31,107
2018-09-12 $22.68 $22.68 $22.64 $22.65 $22.24 13,397
2018-09-11 $22.75 $22.75 $22.69 $22.70 $22.29 6,700
2018-09-10 $22.75 $22.75 $22.71 $22.72 $22.31 18,724
2018-09-07 $22.76 $22.76 $22.72 $22.75 $22.34 7,524
2018-09-06 $22.75 $22.75 $22.71 $22.74 $22.33 83,673
2018-09-05 $22.72 $22.75 $22.72 $22.72 $22.31 14,703
2018-09-04 $22.70 $22.74 $22.67 $22.72 $22.31 123,104
2018-08-31 $22.68 $22.69 $22.65 $22.68 $22.27 15,012
2018-08-30 $22.65 $22.70 $22.65 $22.70 $22.29 53,005
2018-08-29 $22.63 $22.69 $22.63 $22.65 $22.24 99,294
2018-08-28 $22.67 $22.69 $22.63 $22.66 $22.25 15,422
2018-08-27 $22.65 $22.67 $22.62 $22.67 $22.26 60,555
2018-08-24 $22.68 $22.68 $22.64 $22.68 $22.27 89,353
2018-08-23 $22.68 $22.72 $22.67 $22.70 $22.29 40,056
2018-08-22 $22.68 $22.71 $22.66 $22.68 $22.27 4,635
2018-08-21 $22.70 $22.74 $22.67 $22.69 $22.28 139,080
2018-08-20 $22.71 $22.74 $22.71 $22.72 $22.31 77,207
2018-08-17 $22.77 $22.79 $22.73 $22.75 $22.34 208,549
2018-08-16 $22.80 $22.80 $22.76 $22.77 $22.36 73,093
2018-08-15 $22.78 $22.83 $22.78 $22.81 $22.40 24,310
2018-08-14 $22.81 $22.81 $22.76 $22.77 $22.36 31,925
2018-08-13 $22.77 $22.83 $22.77 $22.82 $22.41 12,836
2018-08-10 $22.75 $22.81 $22.75 $22.79 $22.38 38,432
2018-08-09 $22.74 $22.76 $22.73 $22.76 $22.35 20,458
2018-08-08 $22.73 $22.74 $22.72 $22.73 $22.32 8,373
2018-08-07 $22.76 $22.76 $22.70 $22.73 $22.32 15,475
2018-08-06 $22.76 $22.79 $22.75 $22.75 $22.34 23,563
2018-08-03 $22.79 $22.80 $22.78 $22.79 $22.38 17,315
2018-08-02 $22.82 $22.83 $22.80 $22.81 $22.40 31,602
2018-08-01 $22.81 $22.85 $22.81 $22.82 $22.41 134,140
2018-07-31 $22.85 $22.85 $22.82 $22.82 $22.41 16,540
2018-07-30 $22.89 $22.89 $22.85 $22.87 $22.46 138,736
2018-07-27 $22.88 $22.90 $22.85 $22.87 $22.46 84,892
2018-07-26 $22.88 $22.88 $22.81 $22.88 $22.47 576,444
2018-07-25 $23.00 $23.00 $22.87 $22.88 $22.47 58,388
2018-07-24 $22.97 $22.97 $22.90 $22.91 $22.50 66,570
2018-07-23 $22.96 $22.97 $22.95 $22.97 $22.56 38,891
2018-07-20 $22.97 $22.97 $22.94 $22.97 $22.56 51,358
2018-07-19 $22.96 $22.99 $22.96 $22.98 $22.57 13,552
2018-07-18 $23.00 $23.00 $22.95 $22.96 $22.55 68,284
2018-07-17 $23.00 $23.02 $22.95 $22.96 $22.55 26,638
2018-07-16 $22.98 $22.99 $22.96 $22.99 $22.57 19,317
2018-07-13 $22.96 $22.96 $22.92 $22.96 $22.55 119,056
2018-07-12 $23.01 $23.01 $22.96 $22.97 $22.56 17,337
2018-07-11 $23.03 $23.03 $23.01 $23.03 $22.61 12,349
2018-07-10 $22.99 $23.01 $22.97 $23.00 $22.58 17,643
2018-07-09 $23.04 $23.04 $22.97 $23.01 $22.59 655,150
2018-07-06 $23.07 $23.10 $23.02 $23.02 $22.60 36,136
2018-07-05 $23.13 $23.17 $23.09 $23.09 $22.67 33,902
2018-07-03 $23.15 $23.19 $23.14 $23.17 $22.75 6,785
2018-07-02 $23.19 $23.22 $23.17 $23.17 $22.75 16,987
2018-06-29 $23.10 $23.20 $23.08 $23.19 $22.77 40,949
2018-06-28 $23.11 $23.19 $23.10 $23.11 $22.69 50,668
2018-06-27 $23.03 $23.07 $23.02 $23.07 $22.65 26,354
2018-06-26 $23.03 $23.04 $23.01 $23.01 $22.59 21,248
2018-06-25 $23.00 $23.05 $23.00 $23.01 $22.59 737,299
2018-06-22 $22.93 $22.98 $22.93 $22.98 $22.56 26,872
2018-06-21 $22.93 $22.98 $22.93 $22.98 $22.57 35,506
2018-06-20 $22.92 $22.95 $22.90 $22.94 $22.53 258,102
2018-06-19 $23.00 $23.01 $22.98 $22.98 $22.53 86,576
2018-06-18 $22.96 $22.99 $22.95 $22.96 $22.51 67,295
2018-06-15 $22.93 $22.98 $22.92 $22.94 $22.49 22,845
2018-06-14 $23.00 $23.00 $22.94 $22.95 $22.50 210,213
2018-06-13 $23.00 $23.04 $22.98 $23.02 $22.57 25,965
2018-06-12 $23.06 $23.07 $23.01 $23.02 $22.57 21,685
2018-06-11 $23.12 $23.13 $23.06 $23.09 $22.64 22,688
2018-06-08 $23.13 $23.15 $23.08 $23.10 $22.65 31,389
2018-06-07 $23.09 $23.13 $23.08 $23.10 $22.65 9,963
2018-06-06 $23.19 $23.20 $23.09 $23.10 $22.65 27,321
2018-06-05 $23.16 $23.21 $23.16 $23.17 $22.71 76,703
2018-06-04 $23.19 $23.22 $23.16 $23.21 $22.75 436,194
2018-06-01 $23.21 $23.22 $23.19 $23.22 $22.76 334,819
2018-05-31 $23.25 $23.27 $23.22 $23.27 $22.81 119,359
2018-05-30 $23.28 $23.28 $23.22 $23.23 $22.77 13,167
2018-05-29 $23.27 $23.33 $23.25 $23.30 $22.84 48,499
2018-05-25 $23.18 $23.22 $23.17 $23.20 $22.74 33,647
2018-05-24 $23.17 $23.19 $23.16 $23.17 $22.71 26,218
2018-05-23 $23.21 $23.21 $23.16 $23.16 $22.70 29,260
2018-05-22 $23.18 $23.21 $23.17 $23.19 $22.73 25,937
2018-05-21 $23.21 $23.23 $23.20 $23.21 $22.75 44,550
2018-05-18 $23.32 $23.32 $23.23 $23.26 $22.80 19,177
2018-05-17 $23.27 $23.27 $23.21 $23.23 $22.77 11,327
2018-05-16 $23.27 $23.28 $23.22 $23.23 $22.77 42,029
2018-05-15 $23.19 $23.27 $23.19 $23.25 $22.79 31,136
2018-05-14 $23.17 $23.19 $23.13 $23.14 $22.68 39,787
2018-05-11 $23.14 $23.15 $23.11 $23.14 $22.68 25,258
2018-05-10 $23.19 $23.19 $23.13 $23.13 $22.68 66,330
2018-05-09 $23.20 $23.24 $23.20 $23.20 $22.74 6,903
2018-05-08 $23.24 $23.25 $23.21 $23.22 $22.76 110,302
2018-05-07 $23.20 $23.26 $23.20 $23.26 $22.80 75,113
2018-05-04 $23.29 $23.30 $23.23 $23.24 $22.78 47,945
2018-05-03 $23.29 $23.30 $23.24 $23.26 $22.80 23,546
2018-05-02 $23.24 $23.28 $23.22 $23.27 $22.81 35,565
2018-05-01 $23.27 $23.31 $23.25 $23.26 $22.80 84,601
2018-04-30 $23.25 $23.28 $23.23 $23.25 $22.79 21,478
2018-04-27 $23.24 $23.28 $23.20 $23.23 $22.77 63,320
2018-04-26 $23.33 $23.33 $23.22 $23.23 $22.77 166,769
2018-04-25 $23.32 $23.38 $23.30 $23.33 $22.87 313,172
2018-04-24 $23.24 $23.32 $23.24 $23.30 $22.84 39,668
2018-04-23 $23.23 $23.25 $23.22 $23.24 $22.78 80,001
2018-04-20 $23.16 $23.20 $23.15 $23.19 $22.73 31,585
2018-04-19 $23.09 $23.17 $23.09 $23.13 $22.68 86,348
2018-04-18 $23.01 $23.08 $23.01 $23.06 $22.61 127,686
2018-04-17 $23.01 $23.04 $23.00 $23.04 $22.59 26,770
2018-04-16 $23.06 $23.08 $23.03 $23.05 $22.60 25,996
2018-04-13 $23.09 $23.10 $23.05 $23.09 $22.64 2,255,137
2018-04-12 $23.20 $23.20 $23.11 $23.12 $22.67 99,825
2018-04-11 $23.23 $23.25 $23.19 $23.19 $22.73 19,597
2018-04-10 $23.26 $23.29 $23.20 $23.24 $22.78 94,104
2018-04-09 $23.33 $23.38 $23.30 $23.31 $22.85 32,959
2018-04-06 $23.37 $23.41 $23.33 $23.40 $22.94 97,955
2018-04-05 $23.31 $23.34 $23.31 $23.32 $22.86 13,929
2018-04-04 $23.50 $23.57 $23.34 $23.36 $22.90 75,185
2018-04-03 $23.43 $23.47 $23.41 $23.42 $22.96 75,000
2018-04-02 $23.32 $23.47 $23.32 $23.45 $22.99 107,266
2018-03-29 $23.41 $23.41 $23.35 $23.38 $22.92 43,968
2018-03-28 $23.45 $23.48 $23.42 $23.44 $22.98 26,550
2018-03-27 $23.44 $23.47 $23.38 $23.43 $22.97 69,314
2018-03-26 $23.50 $23.50 $23.41 $23.42 $22.96 130,813
2018-03-23 $23.51 $23.60 $23.44 $23.57 $23.11 66,577
2018-03-22 $23.39 $23.51 $23.39 $23.51 $23.05 56,249
2018-03-21 $23.44 $23.44 $23.35 $23.38 $22.92 71,379
2018-03-20 $23.43 $23.43 $23.37 $23.39 $22.93 152,626
2018-03-19 $23.37 $23.44 $23.33 $23.43 $22.96 107,782
2018-03-16 $23.36 $23.38 $23.29 $23.33 $22.87 34,185
2018-03-15 $23.39 $23.41 $23.35 $23.36 $22.90 22,823
2018-03-14 $23.33 $23.40 $23.33 $23.38 $22.92 45,329
2018-03-13 $23.30 $23.37 $23.27 $23.35 $22.89 16,874
2018-03-12 $23.19 $23.32 $23.19 $23.29 $22.83 51,728
2018-03-09 $23.28 $23.32 $23.25 $23.25 $22.79 123,554
2018-03-08 $23.37 $23.39 $23.34 $23.35 $22.89 21,921
2018-03-07 $23.37 $23.41 $23.33 $23.37 $22.91 73,888
2018-03-06 $23.37 $23.37 $23.28 $23.31 $22.85 51,015
2018-03-05 $23.39 $23.39 $23.31 $23.34 $22.88 39,763
2018-03-02 $23.46 $23.47 $23.33 $23.33 $22.87 184,981
2018-03-01 $23.28 $23.39 $23.28 $23.35 $22.89 75,491
2018-02-28 $23.24 $23.33 $23.22 $23.31 $22.85 33,243
2018-02-27 $23.25 $23.30 $23.20 $23.27 $22.81 133,658
2018-02-26 $23.22 $23.26 $23.19 $23.24 $22.78 90,727
2018-02-23 $23.38 $23.41 $23.25 $23.26 $22.80 53,545
2018-02-22 $23.38 $23.46 $23.33 $23.42 $22.95 155,558
2018-02-21 $23.36 $23.44 $23.29 $23.40 $22.94 1,601,182
2018-02-20 $23.34 $23.38 $23.31 $23.36 $22.90 1,263,012
2018-02-16 $23.38 $23.38 $23.24 $23.25 $22.79 140,377
2018-02-15 $23.47 $23.51 $23.35 $23.35 $22.89 214,435
2018-02-14 $23.70 $23.70 $23.56 $23.56 $23.09 89,681
2018-02-13 $23.54 $23.61 $23.54 $23.59 $23.12 33,168
2018-02-12 $23.63 $23.63 $23.48 $23.50 $23.03 143,885
2018-02-09 $23.62 $23.91 $23.57 $23.69 $23.22 261,845
2018-02-08 $23.36 $23.62 $23.36 $23.61 $23.14 102,457
2018-02-07 $23.29 $23.43 $23.23 $23.40 $22.94 56,151
2018-02-06 $23.51 $23.52 $23.31 $23.36 $22.90 95,754
2018-02-05 $23.35 $23.50 $23.28 $23.44 $22.97 129,703
2018-02-02 $23.26 $23.33 $23.20 $23.32 $22.86 183,859
2018-02-01 $23.14 $23.18 $23.11 $23.17 $22.71 81,801
2018-01-31 $23.15 $23.15 $23.09 $23.09 $22.63 66,610
2018-01-30 $23.15 $23.18 $23.09 $23.16 $22.70 79,759
2018-01-29 $23.01 $23.08 $23.01 $23.08 $22.62 33,419
2018-01-26 $23.03 $23.03 $22.98 $23.01 $22.55 38,729
2018-01-25 $23.04 $23.06 $23.00 $23.06 $22.60 96,470
2018-01-24 $23.00 $23.06 $22.96 $22.98 $22.52 69,029
2018-01-23 $23.01 $23.06 $22.97 $22.99 $22.53 60,289
2018-01-22 $23.03 $23.09 $23.02 $23.04 $22.58 28,949
2018-01-19 $23.11 $23.13 $23.04 $23.05 $22.59 126,804
2018-01-18 $23.03 $23.11 $23.03 $23.08 $22.62 17,554
2018-01-17 $23.07 $23.08 $23.01 $23.05 $22.59 23,051
2018-01-16 $23.03 $23.09 $23.00 $23.06 $22.60 66,497
2018-01-12 $23.03 $23.05 $23.00 $23.03 $22.57 24,737
2018-01-11 $23.07 $23.07 $23.00 $23.00 $22.54 25,261
2018-01-10 $23.11 $23.12 $23.03 $23.05 $22.59 93,822
2018-01-09 $22.93 $23.02 $22.92 $23.01 $22.55 30,062
2018-01-08 $22.93 $23.00 $22.91 $22.95 $22.49 20,741
2018-01-05 $22.91 $22.97 $22.91 $22.95 $22.49 15,802
2018-01-04 $22.95 $23.00 $22.93 $22.94 $22.48 46,293
2018-01-03 $23.08 $23.10 $23.00 $23.00 $22.54 56,842
2018-01-02 $23.11 $23.16 $23.10 $23.11 $22.65 13,174
2017-12-29 $23.07 $23.16 $23.07 $23.12 $22.66 32,572
2017-12-28 $23.16 $23.17 $23.14 $23.14 $22.68 20,262
2017-12-27 $23.12 $23.18 $23.12 $23.15 $22.69 30,789
2017-12-26 $23.16 $23.19 $23.16 $23.17 $22.71 29,999
2017-12-22 $23.16 $23.22 $23.16 $23.18 $22.72 27,409
2017-12-21 $23.22 $23.26 $23.19 $23.21 $22.75 87,405
2017-12-20 $23.28 $23.29 $23.24 $23.26 $22.80 28,246
2017-12-19 $23.25 $23.28 $23.19 $23.27 $22.81 110,678
2017-12-18 $23.21 $23.23 $23.17 $23.18 $22.72 90,207
2017-12-15 $23.21 $23.22 $23.17 $23.20 $22.74 31,557
2017-12-14 $23.17 $23.23 $23.16 $23.20 $22.74 31,552
2017-12-13 $23.16 $23.19 $23.16 $23.17 $22.71 50,630
2017-12-12 $23.16 $23.20 $23.16 $23.19 $22.73 11,724
2017-12-11 $23.17 $23.21 $23.13 $23.18 $22.72 81,070
2017-12-08 $23.22 $23.24 $23.18 $23.20 $22.74 16,845
2017-12-07 $23.17 $23.23 $23.17 $23.21 $22.75 30,564
2017-12-06 $23.18 $23.24 $23.17 $23.23 $22.77 26,889
2017-12-05 $23.19 $23.26 $23.16 $23.19 $22.73 37,649
2017-12-04 $23.17 $23.20 $23.12 $23.19 $22.73 57,781
2017-12-01 $23.25 $23.28 $23.15 $23.19 $22.73 57,824
2017-11-30 $23.15 $23.19 $23.14 $23.17 $22.71 19,470
2017-11-29 $23.14 $23.23 $23.12 $23.17 $22.71 66,398
2017-11-28 $23.24 $23.24 $23.16 $23.16 $22.70 33,871
2017-11-27 $23.17 $23.24 $23.13 $23.22 $22.76 186,087
2017-11-24 $23.16 $23.24 $23.14 $23.17 $22.71 16,593
2017-11-22 $23.20 $23.23 $23.15 $23.17 $22.71 31,833
2017-11-21 $23.25 $23.26 $23.18 $23.20 $22.73 83,058
2017-11-20 $23.33 $23.33 $23.25 $23.28 $22.82 71,685
2017-11-17 $23.39 $23.39 $23.25 $23.25 $22.79 24,636
2017-11-16 $23.45 $23.45 $23.26 $23.27 $22.81 53,769
2017-11-15 $23.51 $23.61 $23.42 $23.47 $23.00 229,987
2017-11-14 $23.39 $23.49 $23.39 $23.49 $23.02 98,804
2017-11-13 $23.41 $23.41 $23.36 $23.39 $22.93 38,972
2017-11-10 $23.43 $23.44 $23.36 $23.40 $22.94 118,171
2017-11-09 $23.35 $23.49 $23.35 $23.44 $22.97 282,798
2017-11-08 $23.22 $23.32 $23.22 $23.31 $22.85 63,433
2017-11-07 $23.14 $23.22 $23.14 $23.21 $22.75 16,407
2017-11-06 $23.11 $23.17 $23.11 $23.16 $22.70 21,355
2017-11-03 $23.13 $23.16 $23.11 $23.14 $22.68 23,260
2017-11-02 $23.13 $23.14 $23.11 $23.13 $22.67 35,578
2017-11-01 $23.07 $23.13 $23.07 $23.13 $22.67 39,261
2017-10-31 $23.10 $23.11 $23.08 $23.10 $22.64 28,020
2017-10-30 $23.09 $23.15 $23.08 $23.15 $22.69 22,338
2017-10-27 $23.15 $23.20 $23.08 $23.08 $22.62 35,898
2017-10-26 $23.12 $23.18 $23.09 $23.18 $22.72 100,465
2017-10-25 $23.11 $23.17 $23.09 $23.13 $22.67 42,425
2017-10-24 $23.04 $23.08 $23.02 $23.07 $22.61 10,714
2017-10-23 $23.01 $23.07 $23.00 $23.06 $22.60 20,369
2017-10-20 $23.06 $23.06 $23.00 $23.01 $22.55 32,522
2017-10-19 $23.05 $23.09 $23.05 $23.06 $22.60 10,131
2017-10-18 $23.09 $23.09 $23.05 $23.06 $22.60 21,076
2017-10-17 $23.13 $23.13 $23.08 $23.09 $22.63 30,038
2017-10-16 $23.05 $23.18 $23.05 $23.10 $22.64 7,970
2017-10-13 $23.15 $23.18 $23.09 $23.11 $22.65 29,619
2017-10-12 $23.10 $23.14 $23.10 $23.11 $22.66 28,549
2017-10-11 $23.10 $23.12 $23.09 $23.11 $22.65 6,388
2017-10-10 $23.07 $23.11 $23.07 $23.08 $22.62 3,379
2017-10-09 $23.08 $23.12 $23.08 $23.10 $22.64 6,077
2017-10-06 $23.09 $23.12 $23.09 $23.11 $22.65 14,300
2017-10-05 $23.08 $23.12 $23.08 $23.09 $22.63 28,683
2017-10-04 $23.09 $23.13 $23.08 $23.10 $22.64 47,983
2017-10-03 $23.09 $23.10 $23.04 $23.05 $22.59 18,530
2017-10-02 $23.11 $23.14 $23.09 $23.11 $22.65 40,057
2017-09-29 $23.11 $23.15 $23.08 $23.12 $22.66 8,089
2017-09-28 $23.11 $23.15 $23.10 $23.12 $22.66 42,130
2017-09-27 $23.13 $23.18 $23.13 $23.16 $22.70 6,100
2017-09-26 $23.13 $23.17 $23.10 $23.14 $22.68 18,922
2017-09-25 $23.20 $23.22 $23.15 $23.17 $22.71 17,359
2017-09-22 $23.31 $23.31 $23.21 $23.21 $22.75 10,033
2017-09-21 $23.17 $23.23 $23.17 $23.23 $22.77 9,354
2017-09-20 $23.16 $23.20 $23.15 $23.19 $22.73 27,133
2017-09-19 $23.20 $23.20 $23.17 $23.18 $22.72 12,022
2017-09-18 $23.17 $23.23 $23.17 $23.22 $22.76 24,271
2017-09-15 $23.26 $23.29 $23.21 $23.23 $22.77 16,900
2017-09-14 $23.27 $23.29 $23.22 $23.23 $22.77 7,402
2017-09-13 $23.31 $23.34 $23.22 $23.22 $22.76 10,249
2017-09-12 $23.27 $23.30 $23.24 $23.25 $22.79 28,669
2017-09-11 $23.32 $23.32 $23.25 $23.29 $22.83 107,731
2017-09-08 $23.30 $23.41 $23.29 $23.38 $22.92 96,717
2017-09-07 $23.24 $23.32 $23.23 $23.26 $22.80 59,654
2017-09-06 $23.25 $23.31 $23.24 $23.30 $22.84 20,703
2017-09-05 $23.25 $23.34 $23.25 $23.29 $22.83 13,501
2017-09-01 $23.24 $23.30 $23.23 $23.23 $22.77 29,520
2017-08-31 $23.30 $23.31 $23.25 $23.26 $22.80 136,903
2017-08-30 $23.39 $23.39 $23.31 $23.32 $22.86 16,360
2017-08-29 $23.42 $23.47 $23.36 $23.40 $22.94 25,038
2017-08-28 $23.35 $23.39 $23.34 $23.36 $22.90 9,860
2017-08-25 $23.39 $23.41 $23.35 $23.36 $22.90 29,527
2017-08-24 $23.36 $23.45 $23.36 $23.42 $22.95 29,760
2017-08-23 $23.54 $23.54 $23.43 $23.46 $22.99 12,789
2017-08-22 $23.50 $23.51 $23.43 $23.44 $22.97 35,109
2017-08-21 $23.58 $23.59 $23.53 $23.56 $23.09 11,492
2017-08-18 $23.59 $23.63 $23.52 $23.58 $23.11 23,583
2017-08-17 $23.44 $23.66 $23.44 $23.60 $23.13 43,557
2017-08-16 $23.45 $23.51 $23.45 $23.48 $23.01 43,056
2017-08-15 $23.54 $23.54 $23.46 $23.52 $23.05 26,778
2017-08-14 $23.55 $23.55 $23.46 $23.52 $23.05 43,169
2017-08-11 $23.70 $23.70 $23.57 $23.61 $23.14 69,981
2017-08-10 $23.58 $23.70 $23.55 $23.68 $23.21 139,548
2017-08-09 $23.50 $23.54 $23.44 $23.52 $23.05 79,875
2017-08-08 $23.31 $23.45 $23.31 $23.42 $22.95 74,156
2017-08-07 $23.31 $23.32 $23.30 $23.31 $22.85 11,113
2017-08-04 $23.30 $23.32 $23.27 $23.31 $22.85 33,505
2017-08-03 $23.25 $23.30 $23.25 $23.29 $22.83 32,910
2017-08-02 $23.27 $23.28 $23.24 $23.24 $22.78 13,594
2017-08-01 $23.28 $23.28 $23.23 $23.27 $22.81 24,460
2017-07-31 $23.29 $23.31 $23.26 $23.28 $22.82 23,427
2017-07-28 $23.28 $23.33 $23.27 $23.28 $22.82 32,069
2017-07-27 $23.25 $23.31 $23.25 $23.31 $22.85 46,012
2017-07-26 $23.26 $23.33 $23.25 $23.26 $22.80 29,291
2017-07-25 $23.30 $23.33 $23.29 $23.31 $22.85 8,579
2017-07-24 $23.38 $23.38 $23.32 $23.33 $22.86 14,066
2017-07-21 $23.30 $23.36 $23.30 $23.34 $22.88 53,605
2017-07-20 $23.30 $23.34 $23.29 $23.31 $22.85 16,145
2017-07-19 $23.34 $23.34 $23.29 $23.33 $22.87 22,574
2017-07-18 $23.36 $23.38 $23.35 $23.36 $22.90 20,958
2017-07-17 $23.36 $23.42 $23.36 $23.37 $22.91 16,505
2017-07-14 $23.45 $23.45 $23.36 $23.40 $22.94 56,118
2017-07-13 $23.46 $23.49 $23.44 $23.45 $22.98 42,594
2017-07-12 $23.58 $23.58 $23.48 $23.48 $23.01 1,098,612
2017-07-11 $23.62 $23.65 $23.61 $23.62 $23.15 65,012
2017-07-10 $23.66 $23.66 $23.61 $23.63 $23.16 50,522
2017-07-07 $23.68 $23.68 $23.60 $23.65 $23.18 1,098,813
2017-07-06 $23.59 $23.66 $23.57 $23.63 $23.16 128,733
2017-07-05 $23.50 $23.59 $23.50 $23.56 $23.09 51,787
2017-07-03 $23.51 $23.55 $23.47 $23.55 $23.08 11,605
2017-06-30 $23.53 $23.59 $23.51 $23.53 $23.06 13,796
2017-06-29 $23.56 $23.63 $23.51 $23.59 $23.12 32,751
2017-06-28 $23.62 $23.62 $23.52 $23.53 $23.06 23,860
2017-06-27 $23.54 $23.64 $23.54 $23.63 $23.16 50,257
2017-06-26 $23.59 $23.62 $23.54 $23.55 $23.08 184,462
2017-06-23 $23.66 $23.69 $23.59 $23.59 $23.12 40,609
2017-06-22 $23.78 $23.78 $23.67 $23.70 $23.23 295,499
2017-06-21 $23.63 $23.80 $23.62 $23.78 $23.31 156,306
2017-06-20 $23.55 $23.62 $23.55 $23.62 $23.15 47,505
2017-06-19 $23.54 $23.57 $23.53 $23.54 $23.07 19,511
2017-06-16 $23.59 $23.63 $23.56 $23.61 $23.14 45,823
2017-06-15 $23.55 $23.58 $23.53 $23.57 $23.10 146,608
2017-06-14 $23.43 $23.51 $23.41 $23.48 $23.01 43,079
2017-06-13 $23.46 $23.51 $23.46 $23.48 $23.01 34,698
2017-06-12 $23.58 $23.58 $23.51 $23.51 $23.04 53,936
2017-06-09 $23.54 $23.60 $23.52 $23.57 $23.10 161,150
2017-06-08 $23.60 $23.64 $23.56 $23.57 $23.10 117,097
2017-06-07 $23.51 $23.65 $23.51 $23.61 $23.14 64,562
2017-06-06 $23.51 $23.58 $23.51 $23.57 $23.10 51,399
2017-06-05 $23.45 $23.54 $23.45 $23.52 $23.05 50,889
2017-06-02 $23.51 $23.52 $23.48 $23.49 $23.03 14,591
2017-06-01 $23.56 $23.57 $23.50 $23.51 $23.04 41,319
2017-05-31 $23.64 $23.64 $23.58 $23.60 $23.13 50,425
2017-05-30 $23.62 $23.64 $23.57 $23.60 $23.13 227,794
2017-05-26 $23.65 $23.65 $23.53 $23.62 $23.15 75,990
2017-05-25 $23.60 $23.64 $23.56 $23.61 $23.14 84,584
2017-05-24 $23.65 $23.66 $23.60 $23.60 $23.13 30,929
2017-05-23 $23.70 $23.70 $23.63 $23.65 $23.18 60,595
2017-05-22 $23.78 $23.78 $23.65 $23.66 $23.19 21,887
2017-05-19 $23.70 $23.74 $23.68 $23.70 $23.23 37,481
2017-05-18 $23.80 $23.85 $23.72 $23.75 $23.28 76,549
2017-05-17 $23.73 $23.80 $23.73 $23.79 $23.32 50,767
2017-05-16 $23.65 $23.70 $23.63 $23.66 $23.19 39,895
2017-05-15 $23.79 $23.79 $23.67 $23.71 $23.24 35,660
2017-05-12 $23.73 $23.80 $23.73 $23.78 $23.31 1,001,927
2017-05-11 $23.76 $23.80 $23.74 $23.75 $23.28 19,323
2017-05-10 $23.82 $23.85 $23.75 $23.75 $23.28 96,790
2017-05-09 $23.81 $23.86 $23.77 $23.84 $23.37 83,579
2017-05-08 $23.83 $23.89 $23.83 $23.84 $23.37 12,872
2017-05-05 $23.86 $23.93 $23.85 $23.87 $23.40 46,066
2017-05-04 $23.78 $23.95 $23.78 $23.90 $23.43 73,761
2017-05-03 $23.80 $23.86 $23.76 $23.79 $23.32 62,392
2017-05-02 $23.85 $23.85 $23.78 $23.82 $23.35 134,060
2017-05-01 $23.80 $23.85 $23.80 $23.81 $23.34 48,485
2017-04-28 $23.77 $23.84 $23.77 $23.83 $23.36 7,914
2017-04-27 $23.81 $23.87 $23.81 $23.83 $23.36 9,607
2017-04-26 $23.80 $23.88 $23.80 $23.88 $23.41 232,960
2017-04-25 $23.82 $23.88 $23.81 $23.81 $23.34 117,764
2017-04-24 $23.93 $23.93 $23.82 $23.86 $23.39 50,906
2017-04-21 $23.96 $24.00 $23.96 $23.98 $23.50 14,316
2017-04-20 $24.07 $24.07 $23.96 $23.97 $23.49 24,929
2017-04-19 $24.02 $24.09 $23.96 $24.05 $23.57 44,348
2017-04-18 $24.00 $24.08 $24.00 $24.04 $23.56 14,948
2017-04-17 $24.04 $24.09 $24.01 $24.01 $23.53 29,647
2017-04-13 $24.05 $24.12 $24.01 $24.12 $23.64 14,922
2017-04-12 $24.04 $24.08 $24.03 $24.03 $23.55 7,416
2017-04-11 $24.00 $24.11 $24.00 $24.06 $23.58 141,058
2017-04-10 $24.00 $24.02 $23.99 $24.00 $23.52 20,508
2017-04-07 $23.97 $24.05 $23.97 $24.05 $23.57 27,449
2017-04-06 $23.99 $24.05 $23.99 $24.05 $23.57 67,687
2017-04-05 $24.04 $24.08 $23.94 $24.07 $23.59 38,837
2017-04-04 $24.02 $24.07 $24.02 $24.05 $23.57 34,505
2017-04-03 $24.01 $24.09 $24.01 $24.06 $23.58 29,128
2017-03-31 $24.03 $24.21 $24.00 $24.04 $23.56 118,630
2017-03-30 $24.07 $24.10 $24.03 $24.03 $23.55 79,581
2017-03-29 $24.20 $24.20 $24.11 $24.13 $23.65 838,420
2017-03-28 $24.27 $24.35 $24.20 $24.21 $23.72 32,112
2017-03-27 $24.52 $24.52 $24.34 $24.36 $23.88 87,520
2017-03-24 $24.35 $24.38 $24.33 $24.34 $23.86 11,878
2017-03-23 $24.43 $24.46 $24.35 $24.40 $23.92 91,495
2017-03-22 $24.50 $24.56 $24.40 $24.42 $23.94 92,473
2017-03-21 $24.30 $24.50 $24.30 $24.50 $24.01 94,569
2017-03-20 $24.34 $24.34 $24.25 $24.28 $23.80 58,270
2017-03-17 $24.18 $24.26 $24.18 $24.26 $23.78 22,025
2017-03-16 $24.14 $24.26 $24.07 $24.25 $23.77 116,174
2017-03-15 $24.56 $24.56 $24.19 $24.22 $23.74 160,314
2017-03-14 $24.51 $24.59 $24.51 $24.57 $24.08 126,338
2017-03-13 $24.49 $24.53 $24.44 $24.48 $23.99 23,643
2017-03-10 $24.41 $24.54 $24.30 $24.49 $24.00 587,024
2017-03-09 $24.45 $24.50 $24.36 $24.49 $24.00 564,008
2017-03-08 $24.33 $24.42 $24.28 $24.42 $23.94 120,467
2017-03-07 $24.10 $24.26 $24.10 $24.25 $23.77 116,608
2017-03-06 $24.00 $24.10 $24.00 $24.07 $23.59 35,666
2017-03-03 $23.97 $24.06 $23.97 $24.03 $23.55 39,596
2017-03-02 $23.91 $24.00 $23.91 $24.00 $23.52 21,648
2017-03-01 $24.00 $24.00 $23.92 $23.94 $23.46 30,496
2017-02-28 $24.06 $24.06 $24.02 $24.03 $23.55 16,790
2017-02-27 $24.08 $24.08 $24.00 $24.02 $23.54 17,896
2017-02-24 $24.09 $24.10 $24.05 $24.05 $23.57 15,125
2017-02-23 $24.02 $24.09 $24.00 $24.07 $23.59 50,116
2017-02-22 $24.22 $24.22 $24.08 $24.09 $23.61 51,721
2017-02-21 $24.22 $24.22 $24.11 $24.11 $23.63 16,914
2017-02-17 $24.27 $24.27 $24.19 $24.20 $23.72 79,351
2017-02-16 $24.24 $24.26 $24.17 $24.22 $23.74 27,947
2017-02-15 $24.23 $24.24 $24.20 $24.20 $23.72 25,297
2017-02-14 $24.23 $24.27 $24.20 $24.20 $23.72 11,537
2017-02-13 $24.24 $24.25 $24.19 $24.20 $23.72 42,265
2017-02-10 $24.27 $24.28 $24.25 $24.26 $23.78 17,418
2017-02-09 $24.26 $24.29 $24.25 $24.27 $23.79 20,627
2017-02-08 $24.35 $24.36 $24.30 $24.30 $23.82 18,245
2017-02-07 $24.22 $24.34 $24.22 $24.31 $23.83 25,365
2017-02-06 $24.21 $24.30 $24.21 $24.29 $23.81 30,019
2017-02-03 $24.27 $24.30 $24.26 $24.28 $23.79 18,851
2017-02-02 $24.33 $24.37 $24.31 $24.32 $23.84 32,986
2017-02-01 $24.42 $24.44 $24.33 $24.33 $23.85 16,202
2017-01-31 $24.38 $24.47 $24.36 $24.43 $23.94 14,606
2017-01-30 $24.40 $24.42 $24.37 $24.39 $23.91 26,929
2017-01-27 $24.37 $24.37 $24.32 $24.35 $23.87 13,450
2017-01-26 $24.32 $24.40 $24.32 $24.35 $23.87 29,640
2017-01-25 $24.38 $24.41 $24.35 $24.36 $23.88 70,857
2017-01-24 $24.45 $24.48 $24.43 $24.44 $23.95 17,416
2017-01-23 $24.42 $24.50 $24.42 $24.47 $23.99 16,064
2017-01-20 $24.51 $24.65 $24.45 $24.45 $23.96 22,782
2017-01-19 $24.52 $24.53 $24.43 $24.51 $24.02 52,998
2017-01-18 $24.44 $24.47 $24.44 $24.45 $23.96 5,315
2017-01-17 $24.43 $24.48 $24.43 $24.45 $23.96 15,062
2017-01-13 $24.42 $24.48 $24.41 $24.43 $23.94 15,691
2017-01-12 $24.48 $24.49 $24.46 $24.46 $23.98 7,116
2017-01-11 $24.39 $24.50 $24.39 $24.46 $23.97 28,581
2017-01-10 $24.41 $24.46 $24.38 $24.46 $23.97 56,344
2017-01-09 $24.43 $24.52 $24.43 $24.46 $23.97 20,412
2017-01-06 $24.39 $24.49 $24.39 $24.45 $23.96 22,964
2017-01-05 $24.30 $24.47 $24.30 $24.46 $23.97 62,486
2017-01-04 $24.51 $24.54 $24.41 $24.42 $23.94 89,083
2017-01-03 $24.54 $24.61 $24.53 $24.53 $24.04 47,075
2016-12-30 $24.67 $24.71 $24.63 $24.64 $24.15 51,746
2016-12-29 $24.68 $24.71 $24.64 $24.67 $24.18 247,196
2016-12-28 $24.68 $24.71 $24.66 $24.68 $24.19 42,143
2016-12-27 $24.51 $24.69 $24.51 $24.69 $24.20 33,624
2016-12-23 $24.84 $24.84 $24.66 $24.66 $24.17 16,296
2016-12-22 $24.73 $24.77 $24.69 $24.69 $24.20 76,897
2016-12-21 $24.80 $24.81 $24.72 $24.73 $24.24 76,406
2016-12-20 $24.78 $24.85 $24.75 $24.83 $24.34 22,165
2016-12-19 $24.85 $24.89 $24.77 $24.80 $24.31 87,460
2016-12-16 $24.82 $24.91 $24.81 $24.89 $24.40 43,151
2016-12-15 $24.99 $24.99 $24.88 $24.90 $24.41 56,381
2016-12-14 $24.63 $24.96 $24.63 $24.93 $24.44 161,324
2016-12-13 $24.70 $24.75 $24.67 $24.71 $24.22 99,302
2016-12-12 $24.67 $24.82 $24.67 $24.82 $24.33 71,599
2016-12-09 $24.75 $24.80 $24.72 $24.76 $24.27 142,237
2016-12-08 $24.78 $24.89 $24.78 $24.80 $24.31 58,543
2016-12-07 $24.85 $24.89 $24.51 $24.78 $24.29 167,561
2016-12-06 $25.04 $25.04 $24.89 $24.89 $24.40 1,016,704
2016-12-05 $25.02 $25.10 $25.02 $25.02 $24.52 109,469
2016-12-02 $25.27 $25.27 $25.10 $25.13 $24.63 129,389
2016-12-01 $25.12 $25.28 $25.12 $25.25 $24.75 31,625
2016-11-30 $25.14 $25.21 $25.09 $25.15 $24.65 24,517
2016-11-29 $25.16 $25.28 $25.13 $25.13 $24.63 43,527
2016-11-28 $25.11 $25.22 $25.03 $25.13 $24.63 43,970
2016-11-25 $25.14 $25.19 $25.10 $25.10 $24.60 52,353
2016-11-23 $25.10 $25.27 $25.10 $25.15 $24.65 46,738
2016-11-22 $25.23 $25.24 $25.03 $25.05 $24.55 116,897
2016-11-21 $25.47 $25.47 $25.23 $25.25 $24.75 80,863
2016-11-18 $25.46 $25.52 $25.40 $25.42 $24.92 54,744
2016-11-17 $25.40 $25.49 $25.37 $25.49 $24.98 52,578
2016-11-16 $25.44 $25.45 $25.38 $25.38 $24.88 253,998
2016-11-15 $25.58 $25.58 $25.28 $25.32 $24.82 156,274
2016-11-14 $26.06 $26.06 $25.63 $25.67 $25.16 230,607
2016-11-11 $25.75 $25.94 $25.63 $25.86 $25.35 263,191
2016-11-10 $25.35 $25.64 $25.35 $25.61 $25.10 129,728
2016-11-09 $25.30 $25.30 $25.12 $25.30 $24.80 150,643
2016-11-08 $25.18 $25.18 $25.07 $25.10 $24.60 142,210
2016-11-07 $25.20 $25.24 $25.06 $25.06 $24.56 203,444
2016-11-04 $25.44 $25.46 $25.34 $25.41 $24.91 72,445
2016-11-03 $25.50 $25.50 $25.38 $25.45 $24.94 84,412
2016-11-02 $25.41 $25.49 $25.36 $25.46 $24.95 242,655
2016-11-01 $25.25 $25.44 $25.24 $25.34 $24.84 1,041,591
2016-10-31 $25.17 $25.26 $25.17 $25.24 $24.74 68,579
2016-10-28 $25.10 $25.17 $25.06 $25.16 $24.66 62,647
2016-10-27 $24.91 $25.08 $24.91 $25.04 $24.54 58,275
2016-10-26 $24.88 $24.95 $24.86 $24.95 $24.45 166,343
2016-10-25 $24.83 $24.88 $24.83 $24.85 $24.36 37,890
2016-10-24 $24.76 $24.85 $24.76 $24.82 $24.33 212,211
2016-10-21 $24.92 $24.92 $24.83 $24.84 $24.35 31,799
2016-10-20 $24.83 $24.91 $24.83 $24.86 $24.37 123,420
2016-10-19 $24.90 $24.91 $24.84 $24.85 $24.36 167,142
2016-10-18 $24.96 $25.01 $24.91 $24.92 $24.43 190,069
2016-10-17 $25.01 $25.05 $24.99 $25.03 $24.53 62,802
2016-10-14 $24.96 $25.03 $24.96 $25.01 $24.51 120,567
2016-10-13 $25.10 $25.11 $25.04 $25.06 $24.56 48,940
2016-10-12 $25.03 $25.04 $24.94 $25.00 $24.50 49,451
2016-10-11 $24.91 $25.01 $24.88 $24.98 $24.48 987,770
2016-10-10 $24.94 $24.94 $24.83 $24.85 $24.36 26,354
2016-10-07 $24.97 $25.04 $24.95 $24.95 $24.45 62,986
2016-10-06 $24.94 $25.05 $24.94 $24.98 $24.48 80,751
2016-10-05 $25.03 $25.05 $24.98 $25.00 $24.50 79,777
2016-10-04 $25.02 $25.10 $24.98 $25.08 $24.58 75,551
2016-10-03 $25.01 $25.09 $25.01 $25.04 $24.54 43,178
2016-09-30 $25.14 $25.14 $25.00 $25.01 $24.51 48,353
2016-09-29 $25.03 $25.25 $25.03 $25.15 $24.65 98,468
2016-09-28 $25.19 $25.24 $25.02 $25.03 $24.53 98,728
2016-09-27 $25.29 $25.35 $25.22 $25.24 $24.74 43,872
2016-09-26 $25.19 $25.31 $25.19 $25.29 $24.79 138,587
2016-09-23 $25.19 $25.20 $25.12 $25.18 $24.68 67,471
2016-09-22 $25.14 $25.18 $25.06 $25.15 $24.65 251,680
2016-09-21 $25.53 $25.53 $25.25 $25.25 $24.75 100,151
2016-09-20 $25.38 $25.49 $25.38 $25.45 $24.94 54,249
2016-09-19 $25.43 $25.45 $25.38 $25.41 $24.91 37,787
2016-09-16 $25.60 $25.60 $25.44 $25.44 $24.93 100,223
2016-09-15 $25.67 $25.67 $25.43 $25.43 $24.93 175,871
2016-09-14 $25.54 $25.64 $25.47 $25.63 $25.12 259,112
2016-09-13 $25.43 $25.65 $25.43 $25.61 $25.10 664,683
2016-09-12 $25.60 $25.61 $25.36 $25.40 $24.90 747,258
2016-09-09 $25.23 $25.49 $25.23 $25.47 $24.96 203,128
2016-09-08 $25.18 $25.22 $25.17 $25.22 $24.72 52,069
2016-09-07 $25.12 $25.20 $25.12 $25.18 $24.68 84,334
2016-09-06 $25.22 $25.22 $25.12 $25.12 $24.62 106,567
2016-09-02 $25.21 $25.23 $25.05 $25.15 $24.65 70,045
2016-09-01 $25.34 $25.39 $25.28 $25.28 $24.78 39,145
2016-08-31 $25.29 $25.34 $25.26 $25.31 $24.81 67,401
2016-08-30 $25.23 $25.29 $25.20 $25.22 $24.72 61,246
2016-08-29 $25.33 $25.33 $25.22 $25.25 $24.75 76,384
2016-08-26 $25.38 $25.42 $25.24 $25.37 $24.87 94,404
2016-08-25 $25.45 $25.45 $25.31 $25.34 $24.84 70,237
2016-08-24 $25.39 $25.40 $25.31 $25.39 $24.89 66,324
2016-08-23 $25.36 $25.36 $25.31 $25.32 $24.81 32,124
2016-08-22 $25.50 $25.50 $25.30 $25.41 $24.91 12,324
2016-08-19 $25.31 $25.45 $25.31 $25.37 $24.87 10,881
2016-08-18 $25.37 $25.37 $25.29 $25.30 $24.80 55,960
2016-08-17 $25.44 $25.44 $25.40 $25.40 $24.90 27,430
2016-08-16 $25.40 $25.44 $25.40 $25.44 $24.93 19,719
2016-08-15 $25.47 $25.47 $25.36 $25.37 $24.87 72,156
2016-08-12 $25.46 $25.51 $25.46 $25.47 $24.96 47,729
2016-08-11 $25.53 $25.53 $25.46 $25.47 $24.96 46,324
2016-08-10 $25.50 $25.55 $25.49 $25.52 $25.01 65,949
2016-08-09 $25.65 $25.65 $25.48 $25.50 $24.99 84,719
2016-08-08 $25.76 $25.76 $25.59 $25.59 $25.08 52,663
2016-08-05 $25.65 $25.70 $25.63 $25.70 $25.19 68,144
2016-08-04 $25.91 $25.91 $25.73 $25.76 $25.25 122,449
2016-08-03 $26.11 $26.11 $25.91 $25.92 $25.41 139,363
2016-08-02 $26.02 $26.09 $26.01 $26.06 $25.54 996,729
2016-08-01 $25.88 $26.04 $25.88 $26.02 $25.50 236,372
2016-07-29 $25.95 $25.99 $25.91 $25.91 $25.40 126,237
2016-07-28 $25.82 $25.92 $25.82 $25.91 $25.40 50,344
2016-07-27 $25.86 $25.88 $25.78 $25.79 $25.28 62,255
2016-07-26 $25.80 $25.89 $25.78 $25.86 $25.35 185,819
2016-07-25 $25.65 $25.80 $25.65 $25.79 $25.28 168,194
2016-07-22 $25.77 $25.79 $25.62 $25.65 $25.14 32,484
2016-07-21 $25.72 $25.78 $25.68 $25.77 $25.26 25,144
2016-07-20 $25.76 $25.79 $25.71 $25.72 $25.21 22,133
2016-07-19 $25.71 $25.84 $25.71 $25.79 $25.28 14,104
2016-07-18 $25.75 $25.81 $25.72 $25.73 $25.22 36,729
2016-07-15 $25.69 $25.83 $25.69 $25.82 $25.31 40,971
2016-07-14 $25.73 $25.83 $25.73 $25.77 $25.26 45,979
2016-07-13 $25.62 $25.89 $25.62 $25.82 $25.31 826,263
2016-07-12 $25.72 $25.74 $25.62 $25.72 $25.21 177,209
2016-07-11 $25.77 $25.83 $25.74 $25.82 $25.31 59,796
2016-07-08 $26.05 $26.08 $25.85 $25.85 $25.34 251,993
2016-07-07 $26.27 $26.28 $26.14 $26.18 $25.66 140,108
2016-07-06 $26.50 $26.50 $26.22 $26.22 $25.70 99,489
2016-07-05 $26.25 $26.39 $26.25 $26.34 $25.82 206,286
2016-07-01 $26.31 $26.31 $26.13 $26.19 $25.67 35,955
2016-06-30 $26.46 $26.48 $26.22 $26.23 $25.71 84,489
2016-06-29 $26.77 $26.77 $26.38 $26.42 $25.90 113,259
2016-06-28 $26.82 $26.90 $26.76 $26.76 $26.23 90,875
2016-06-27 $26.80 $27.13 $26.78 $27.10 $26.56 124,652
2016-06-24 $26.80 $26.86 $26.54 $26.70 $26.17 73,780
2016-06-23 $26.41 $26.41 $26.32 $26.32 $25.79 29,627
2016-06-22 $26.41 $26.55 $26.41 $26.52 $25.99 30,664
2016-06-21 $26.60 $26.63 $26.51 $26.51 $25.98 57,494
2016-06-20 $26.53 $26.64 $26.51 $26.64 $26.11 133,772
2016-06-17 $26.76 $26.83 $26.73 $26.79 $26.26 57,357
2016-06-16 $26.84 $27.01 $26.79 $26.85 $26.32 226,684
2016-06-15 $26.81 $26.81 $26.71 $26.80 $26.27 75,224
2016-06-14 $26.86 $26.91 $26.74 $26.82 $26.29 129,574
2016-06-13 $26.70 $26.74 $26.57 $26.74 $26.21 115,419
2016-06-10 $26.48 $26.62 $26.48 $26.55 $26.02 51,797
2016-06-09 $26.36 $26.45 $26.36 $26.42 $25.90 48,799
2016-06-08 $26.32 $26.41 $26.31 $26.34 $25.82 80,548
2016-06-07 $26.50 $26.55 $26.39 $26.42 $25.90 171,936
2016-06-06 $26.66 $26.66 $26.55 $26.59 $26.06 91,559
2016-06-03 $26.69 $26.76 $26.65 $26.66 $26.13 50,543
2016-06-02 $26.74 $26.80 $26.71 $26.74 $26.21 168,698
2016-06-01 $26.75 $26.87 $26.73 $26.74 $26.21 87,824
2016-05-31 $26.72 $26.81 $26.68 $26.79 $26.26 123,344
2016-05-27 $26.78 $26.81 $26.75 $26.78 $26.25 36,067
2016-05-26 $26.66 $26.81 $26.66 $26.79 $26.26 63,849
2016-05-25 $26.75 $26.76 $26.68 $26.73 $26.20 62,967
2016-05-24 $26.82 $26.93 $26.75 $26.76 $26.23 341,004
2016-05-23 $27.14 $27.14 $26.85 $26.93 $26.40 94,545
2016-05-20 $26.95 $27.05 $26.94 $26.97 $26.43 92,889
2016-05-19 $27.06 $27.15 $27.03 $27.03 $26.49 40,061
2016-05-18 $27.03 $27.05 $26.92 $27.01 $26.47 40,527
2016-05-17 $26.99 $27.01 $26.91 $27.01 $26.47 31,849
2016-05-16 $27.18 $27.18 $26.92 $26.92 $26.39 51,665
2016-05-13 $27.00 $27.13 $26.96 $27.13 $26.59 242,006
2016-05-12 $27.04 $27.04 $26.93 $26.97 $26.43 75,819
2016-05-11 $27.13 $27.13 $26.90 $27.00 $26.46 54,438
2016-05-10 $27.36 $27.36 $26.98 $26.99 $26.45 202,971
2016-05-09 $27.34 $27.34 $27.15 $27.24 $26.70 115,850
2016-05-06 $27.30 $27.30 $27.12 $27.19 $26.65 88,372
2016-05-05 $27.11 $27.19 $27.03 $27.15 $26.61 28,951
2016-05-04 $27.21 $27.21 $27.09 $27.13 $26.59 66,144
2016-05-03 $27.04 $27.08 $26.92 $27.05 $26.51 119,858
2016-05-02 $26.98 $26.98 $26.86 $26.89 $26.36 28,017
2016-04-29 $26.88 $27.03 $26.86 $26.86 $26.33 27,152
2016-04-28 $26.95 $26.95 $26.81 $26.92 $26.39 25,266
2016-04-27 $27.02 $27.03 $26.85 $26.89 $26.36 110,113
2016-04-26 $27.10 $27.12 $27.05 $27.05 $26.51 68,571
2016-04-25 $27.08 $27.16 $27.05 $27.15 $26.61 101,751
2016-04-22 $27.10 $27.10 $27.03 $27.03 $26.49 25,197
2016-04-21 $26.99 $27.12 $26.99 $27.09 $26.55 140,256
2016-04-20 $27.05 $27.10 $26.95 $27.03 $26.49 68,183
2016-04-19 $27.12 $27.14 $27.04 $27.08 $26.54 74,961
2016-04-18 $27.45 $27.46 $27.18 $27.18 $26.64 141,589
2016-04-15 $27.35 $27.36 $27.31 $27.34 $26.80 16,257
2016-04-14 $27.30 $27.33 $27.26 $27.31 $26.77 33,974
2016-04-13 $27.40 $27.40 $27.24 $27.28 $26.74 133,372
2016-04-12 $27.61 $27.61 $27.48 $27.50 $26.95 119,483
2016-04-11 $27.60 $27.64 $27.56 $27.64 $27.09 78,957
2016-04-08 $27.64 $27.74 $27.64 $27.68 $27.13 65,856
2016-04-07 $27.80 $27.85 $27.72 $27.85 $27.29 27,947
2016-04-06 $27.91 $27.91 $27.66 $27.66 $27.11 28,746
2016-04-05 $27.94 $27.94 $27.87 $27.93 $27.38 116,734
2016-04-04 $27.75 $27.85 $27.70 $27.80 $27.25 80,028
2016-04-01 $27.82 $27.93 $27.70 $27.74 $27.19 162,570
2016-03-31 $27.79 $27.82 $27.68 $27.73 $27.18 181,724
2016-03-30 $27.88 $27.88 $27.76 $27.79 $27.24 96,658
2016-03-29 $28.10 $28.11 $27.90 $27.90 $27.35 133,724
2016-03-28 $27.86 $28.03 $27.86 $28.01 $27.45 71,977
2016-03-24 $27.97 $27.97 $27.85 $27.89 $27.34 60,288
2016-03-23 $27.71 $27.78 $27.69 $27.75 $27.20 431,262
2016-03-22 $27.60 $27.66 $27.59 $27.65 $27.10 259,981
2016-03-21 $27.50 $27.59 $27.50 $27.55 $27.00 67,779
2016-03-18 $27.55 $27.57 $27.42 $27.53 $26.98 268,323
2016-03-17 $27.69 $27.77 $27.54 $27.60 $27.05 312,905
2016-03-16 $28.08 $28.08 $27.70 $27.78 $27.23 157,633
2016-03-15 $27.90 $27.99 $27.87 $27.97 $27.41 141,595
2016-03-14 $27.72 $27.82 $27.67 $27.70 $27.15 63,189
2016-03-11 $27.83 $27.83 $27.60 $27.65 $27.10 328,227
2016-03-10 $28.01 $28.18 $27.96 $27.99 $27.43 50,917
2016-03-09 $28.19 $28.27 $28.12 $28.16 $27.60 584,965
2016-03-08 $28.14 $28.29 $28.11 $28.29 $27.73 99,274
2016-03-07 $28.13 $28.14 $28.05 $28.06 $27.50 109,583
2016-03-04 $28.14 $28.22 $27.95 $28.09 $27.53 191,916
2016-03-03 $28.29 $28.40 $28.10 $28.17 $27.61 118,761
2016-03-02 $28.19 $28.33 $28.19 $28.29 $27.73 152,401
2016-03-01 $28.50 $28.57 $28.03 $28.11 $27.55 324,978
2016-02-29 $28.81 $28.82 $28.52 $28.52 $27.95 292,468
2016-02-26 $28.97 $28.99 $28.81 $28.83 $28.26 1,045,472
2016-02-25 $29.18 $29.29 $29.04 $29.04 $28.46 77,908
2016-02-24 $29.51 $29.54 $29.18 $29.24 $28.66 123,914
2016-02-23 $29.28 $29.44 $29.23 $29.28 $28.70 122,319
2016-02-22 $29.36 $29.36 $29.20 $29.20 $28.62 274,792
2016-02-19 $29.64 $29.71 $29.46 $29.46 $28.88 93,492
2016-02-18 $29.46 $29.57 $29.42 $29.52 $28.93 340,091
2016-02-17 $29.65 $29.66 $29.49 $29.55 $28.96 116,051
2016-02-16 $29.75 $29.83 $29.70 $29.79 $29.20 126,632
2016-02-12 $30.14 $30.19 $29.81 $29.82 $29.23 166,990
2016-02-11 $30.34 $30.47 $30.20 $30.29 $29.69 420,238
2016-02-10 $29.98 $30.15 $29.82 $30.10 $29.50 891,018
2016-02-09 $30.09 $30.18 $29.90 $30.02 $29.42 220,936
2016-02-08 $29.80 $30.00 $29.80 $29.93 $29.34 133,125
2016-02-05 $29.37 $29.63 $29.37 $29.58 $28.99 93,337
2016-02-04 $29.30 $29.38 $29.21 $29.36 $28.78 67,578
2016-02-03 $29.34 $29.50 $29.21 $29.28 $28.70 195,138
2016-02-02 $29.30 $29.43 $29.28 $29.42 $28.84 95,518
2016-02-01 $29.06 $29.25 $29.06 $29.22 $28.64 135,371
2016-01-29 $29.05 $29.10 $28.98 $29.02 $28.44 100,250
2016-01-28 $29.17 $29.23 $29.05 $29.13 $28.55 71,632
2016-01-27 $29.24 $29.37 $29.13 $29.30 $28.72 98,555
2016-01-26 $29.44 $29.48 $29.24 $29.24 $28.66 179,930
2016-01-25 $29.33 $29.54 $29.28 $29.54 $28.95 96,270
2016-01-22 $29.39 $29.46 $29.18 $29.23 $28.65 153,621
2016-01-21 $29.90 $30.00 $29.60 $29.70 $29.11 138,022
2016-01-20 $29.99 $30.39 $29.78 $29.90 $29.31 467,511
2016-01-19 $29.60 $29.81 $29.54 $29.74 $29.15 748,915
2016-01-15 $29.70 $29.79 $29.54 $29.61 $29.02 314,998
2016-01-14 $29.30 $29.46 $29.17 $29.20 $28.62 166,505
2016-01-13 $29.00 $29.38 $28.98 $29.32 $28.74 149,993
2016-01-12 $28.93 $29.07 $28.86 $29.02 $28.44 185,893
2016-01-11 $28.93 $29.07 $28.87 $29.07 $28.49 96,658
2016-01-08 $28.87 $29.04 $28.76 $29.03 $28.45 149,445
2016-01-07 $28.95 $28.98 $28.85 $28.96 $28.38 190,197
2016-01-06 $28.85 $28.90 $28.75 $28.78 $28.21 192,730
2016-01-05 $28.81 $28.83 $28.68 $28.79 $28.22 315,509
2016-01-04 $28.86 $28.96 $28.80 $28.82 $28.25 144,498
2015-12-31 $28.69 $28.69 $28.55 $28.65 $28.08 107,634
2015-12-30 $28.78 $28.80 $28.64 $28.68 $28.11 126,457
2015-12-29 $28.79 $28.80 $28.67 $28.67 $28.10 57,891
2015-12-28 $28.83 $28.91 $28.78 $28.88 $28.31 149,053
2015-12-24 $28.74 $28.76 $28.63 $28.70 $28.13 35,307
2015-12-23 $28.82 $28.88 $28.70 $28.76 $28.19 135,561
2015-12-22 $29.27 $29.28 $28.94 $28.94 $28.37 154,634
2015-12-21 $29.18 $29.38 $29.09 $29.31 $28.73 146,873
2015-12-18 $29.18 $29.28 $29.13 $29.23 $28.65 230,048
2015-12-17 $28.74 $29.11 $28.74 $29.10 $28.52 198,669
2015-12-16 $28.94 $29.03 $28.71 $28.75 $28.18 256,742
2015-12-15 $29.18 $29.18 $28.90 $29.00 $28.42 324,275
2015-12-14 $29.32 $29.78 $29.28 $29.53 $28.94 947,512
2015-12-11 $28.92 $29.57 $28.92 $29.28 $28.70 570,214
2015-12-10 $28.60 $28.73 $28.51 $28.70 $28.13 414,628
2015-12-09 $28.70 $28.70 $28.47 $28.53 $27.96 198,628
2015-12-08 $28.52 $28.75 $28.51 $28.73 $28.16 788,804
2015-12-07 $28.23 $28.38 $28.22 $28.37 $27.81 100,830
2015-12-04 $28.16 $28.21 $28.06 $28.14 $27.58 59,415
2015-12-03 $28.01 $28.13 $28.01 $28.10 $27.54 94,038
2015-12-02 $28.00 $28.01 $27.90 $28.01 $27.45 577,250
2015-12-01 $28.12 $28.13 $27.96 $28.02 $27.46 107,068
2015-11-30 $28.22 $28.22 $28.12 $28.20 $27.64 81,813
2015-11-27 $28.23 $28.23 $28.15 $28.18 $27.62 9,482
2015-11-25 $28.26 $28.26 $28.21 $28.22 $27.66 117,617
2015-11-24 $28.35 $28.35 $28.25 $28.25 $27.69 129,677
2015-11-23 $28.30 $28.32 $28.26 $28.30 $27.74 38,843
2015-11-20 $28.29 $28.29 $28.15 $28.27 $27.71 701,635
2015-11-19 $28.07 $28.28 $28.07 $28.28 $27.72 192,192
2015-11-18 $28.08 $28.10 $28.00 $28.02 $27.46 40,653
2015-11-17 $28.11 $28.14 $27.98 $28.06 $27.50 217,859
2015-11-16 $28.26 $28.32 $28.14 $28.14 $27.58 670,220
2015-11-13 $28.20 $28.27 $28.10 $28.26 $27.70 89,445
2015-11-12 $28.10 $28.20 $28.03 $28.18 $27.62 70,840
2015-11-11 $27.95 $28.02 $27.90 $28.01 $27.45 99,079
2015-11-10 $27.90 $27.97 $27.84 $27.93 $27.38 77,202
2015-11-09 $27.79 $27.88 $27.79 $27.86 $27.31 73,015
2015-11-06 $27.68 $27.80 $27.66 $27.75 $27.20 110,562
2015-11-05 $27.47 $27.58 $27.47 $27.56 $27.01 39,422
2015-11-04 $27.39 $27.49 $27.38 $27.49 $26.94 26,382
2015-11-03 $27.41 $27.43 $27.37 $27.43 $26.89 31,482
2015-11-02 $27.50 $27.52 $27.42 $27.45 $26.90 27,829
2015-10-30 $27.54 $27.58 $27.48 $27.52 $26.97 7,821
2015-10-29 $27.51 $27.57 $27.51 $27.55 $27.00 21,902
2015-10-28 $27.59 $27.61 $27.48 $27.48 $26.93 20,691
2015-10-27 $27.52 $27.62 $27.52 $27.58 $27.03 35,458
2015-10-26 $27.45 $27.52 $27.43 $27.48 $26.93 28,473
2015-10-23 $27.45 $27.54 $27.41 $27.45 $26.90 86,459
2015-10-22 $27.55 $27.59 $27.50 $27.58 $27.03 21,958
2015-10-21 $27.52 $27.64 $27.49 $27.58 $27.04 29,962
2015-10-20 $27.59 $27.64 $27.52 $27.55 $27.00 45,119
2015-10-19 $27.70 $27.73 $27.56 $27.56 $27.02 121,367
2015-10-16 $27.82 $27.82 $27.68 $27.68 $27.13 44,035
2015-10-15 $27.84 $27.89 $27.78 $27.80 $27.25 36,128
2015-10-14 $27.80 $27.88 $27.80 $27.88 $27.33 78,108
2015-10-13 $27.86 $27.86 $27.78 $27.82 $27.27 41,657
2015-10-12 $27.67 $27.81 $27.64 $27.79 $27.24 57,885
2015-10-09 $27.62 $27.77 $27.55 $27.68 $27.13 120,361
2015-10-08 $27.90 $27.94 $27.70 $27.71 $27.16 352,246
2015-10-07 $28.00 $28.02 $27.81 $27.81 $27.26 140,881
2015-10-06 $28.26 $28.31 $28.11 $28.16 $27.60 68,946
2015-10-05 $28.50 $28.52 $28.26 $28.30 $27.74 162,259
2015-10-02 $28.88 $28.98 $28.61 $28.64 $28.07 678,652
2015-10-01 $28.56 $28.73 $28.53 $28.71 $28.14 195,692
2015-09-30 $28.61 $28.71 $28.50 $28.56 $27.99 195,448
2015-09-29 $28.71 $28.87 $28.62 $28.74 $28.17 253,252
2015-09-28 $28.38 $28.73 $28.38 $28.71 $28.14 163,989
2015-09-25 $28.09 $28.29 $28.03 $28.29 $27.72 112,157
2015-09-24 $28.09 $28.19 $28.08 $28.13 $27.57 234,199
2015-09-23 $28.02 $28.03 $27.96 $28.00 $27.44 156,651
2015-09-22 $27.89 $28.00 $27.89 $27.97 $27.41 317,140
2015-09-21 $27.70 $27.77 $27.68 $27.76 $27.21 35,064
2015-09-18 $27.65 $27.75 $27.65 $27.73 $27.18 65,808
2015-09-17 $27.65 $27.69 $27.52 $27.60 $27.05 72,304
2015-09-16 $27.55 $27.66 $27.55 $27.63 $27.08 17,829
2015-09-15 $27.64 $27.64 $27.48 $27.55 $27.00 37,017
2015-09-14 $27.51 $27.62 $27.51 $27.58 $27.03 71,811
2015-09-11 $27.60 $27.61 $27.47 $27.51 $26.96 26,588
2015-09-10 $27.63 $27.63 $27.45 $27.47 $26.92 294,471
2015-09-09 $27.63 $27.63 $27.51 $27.62 $27.07 51,496
2015-09-08 $27.50 $27.77 $27.45 $27.52 $26.97 53,573

ProShares Short High Yield (SJB) News Headlines

Recent ProShares Short High Yield (SJB) News
Similar Companies to ProShares Short High Yield (SJB) 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.