Direxion Daily S&P 500 Bear 1X Shares (SPDN) Exchange: NYSE ARCA

Data as of March 28, 2024

$12.17 ($0.00) 0.00%

Direxion Daily S&P 500 Bear 1X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bear 1X Shares.
Daily Information Data
Date March 28, 2024
Open $12.18
Previous Close $12.17
High $12.18
Low $12.14
Adjusted Open $12.18
Previous Adjusted Close $12.17
Adjusted High $12.18
Adjusted Low $12.14

About Direxion Daily S&P 500 Bear 1X Shares (SPDN)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -100% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for Direxion Daily S&P 500 Bear 1X Shares (SPDN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $12.18 $12.18 $12.14 $12.17 $12.17 4,271,447
2024-03-27 $12.21 $12.26 $12.17 $12.17 $12.17 3,448,269
2024-03-26 $12.20 $12.27 $12.20 $12.27 $12.27 784,415
2024-03-25 $12.23 $12.24 $12.21 $12.23 $12.23 2,928,305
2024-03-22 $12.17 $12.20 $12.16 $12.19 $12.19 750,623
2024-03-21 $12.13 $12.18 $12.12 $12.17 $12.17 2,471,920
2024-03-20 $12.31 $12.33 $12.20 $12.21 $12.21 2,901,708
2024-03-19 $12.40 $12.42 $12.30 $12.30 $12.30 2,792,409
2024-03-18 $12.48 $12.53 $12.46 $12.52 $12.38 4,327,164
2024-03-15 $12.58 $12.63 $12.55 $12.59 $12.45 3,695,641
2024-03-14 $12.45 $12.58 $12.45 $12.50 $12.36 3,768,571
2024-03-13 $12.44 $12.50 $12.43 $12.46 $12.32 3,225,567
2024-03-12 $12.53 $12.59 $12.43 $12.43 $12.29 2,064,250
2024-03-11 $12.59 $12.64 $12.56 $12.57 $12.57 1,275,575
2024-03-08 $12.46 $12.57 $12.40 $12.55 $12.55 2,753,256
2024-03-07 $12.52 $12.54 $12.45 $12.47 $12.47 2,148,927
2024-03-06 $12.57 $12.63 $12.54 $12.60 $12.60 3,052,254
2024-03-05 $12.58 $12.71 $12.58 $12.65 $12.65 4,416,246
2024-03-04 $12.53 $12.54 $12.48 $12.53 $12.53 1,240,530
2024-03-01 $12.61 $12.62 $12.50 $12.50 $12.50 2,383,773
2024-02-29 $12.63 $12.68 $12.59 $12.62 $12.62 2,007,821
2024-02-28 $12.69 $12.69 $12.64 $12.66 $12.66 1,283,358
2024-02-27 $12.64 $12.70 $12.63 $12.65 $12.65 2,892,420
2024-02-26 $12.61 $12.66 $12.59 $12.65 $12.65 1,334,024
2024-02-23 $12.57 $12.63 $12.55 $12.61 $12.61 1,805,468
2024-02-22 $12.70 $12.73 $12.59 $12.61 $12.61 3,267,357
2024-02-21 $12.91 $12.97 $12.86 $12.88 $12.88 5,996,878
2024-02-20 $12.85 $12.94 $12.83 $12.88 $12.88 2,851,612
2024-02-16 $12.74 $12.83 $12.72 $12.80 $12.80 3,921,649
2024-02-15 $12.80 $12.82 $12.73 $12.74 $12.74 4,434,366
2024-02-14 $12.85 $12.92 $12.80 $12.81 $12.81 2,891,677
2024-02-13 $12.92 $13.01 $12.89 $12.92 $12.92 2,173,929
2024-02-12 $12.74 $12.77 $12.68 $12.75 $12.75 1,278,619
2024-02-09 $12.79 $12.80 $12.73 $12.73 $12.73 2,049,979
2024-02-08 $12.81 $12.84 $12.80 $12.80 $12.80 3,387,521
2024-02-07 $12.85 $12.87 $12.80 $12.81 $12.81 2,037,044
2024-02-06 $12.91 $12.96 $12.90 $12.90 $12.90 2,557,618
2024-02-05 $12.91 $13.00 $12.90 $12.94 $12.94 2,451,667
2024-02-02 $13.01 $13.02 $12.85 $12.89 $12.89 7,771,754
2024-02-01 $13.14 $13.17 $13.02 $13.02 $13.02 6,146,075
2024-01-31 $13.03 $13.19 $13.02 $13.19 $13.19 2,843,843
2024-01-30 $12.97 $12.99 $12.95 $12.97 $12.97 3,017,200
2024-01-29 $13.05 $13.07 $12.95 $12.96 $12.96 2,505,399
2024-01-26 $13.05 $13.08 $13.02 $13.05 $13.05 1,761,537
2024-01-25 $13.04 $13.11 $13.03 $13.03 $13.03 2,770,063
2024-01-24 $13.04 $13.11 $13.00 $13.10 $13.10 3,195,904
2024-01-23 $13.12 $13.16 $13.10 $13.10 $13.10 2,175,553
2024-01-22 $13.13 $13.16 $13.10 $13.14 $13.14 3,254,335
2024-01-19 $13.29 $13.32 $13.16 $13.17 $13.17 3,418,271
2024-01-18 $13.39 $13.45 $13.32 $13.33 $13.33 4,879,934
2024-01-17 $13.45 $13.51 $13.42 $13.43 $13.43 4,934,834
2024-01-16 $13.36 $13.41 $13.31 $13.36 $13.36 3,893,837
2024-01-12 $13.27 $13.34 $13.25 $13.30 $13.30 4,100,038
2024-01-11 $13.28 $13.43 $13.26 $13.31 $13.31 6,311,194
2024-01-10 $13.36 $13.37 $13.27 $13.29 $13.29 5,306,297
2024-01-09 $13.41 $13.43 $13.33 $13.37 $13.37 1,629,247
2024-01-08 $13.51 $13.52 $13.33 $13.35 $13.35 1,659,314
2024-01-05 $13.54 $13.57 $13.46 $13.52 $13.52 3,612,794
2024-01-04 $13.51 $13.55 $13.44 $13.55 $13.55 4,942,236
2024-01-03 $13.44 $13.50 $13.42 $13.49 $13.49 7,259,740
2024-01-02 $13.39 $13.44 $13.35 $13.38 $13.38 1,948,968
2023-12-29 $13.27 $13.35 $13.25 $13.29 $13.29 6,410,215
2023-12-28 $13.25 $13.27 $13.23 $13.26 $13.26 5,865,448
2023-12-27 $13.27 $13.29 $13.24 $13.24 $13.24 4,710,391
2023-12-26 $13.30 $13.31 $13.24 $13.27 $13.27 1,805,951
2023-12-22 $13.31 $13.38 $13.27 $13.32 $13.32 10,809,772
2023-12-21 $13.38 $13.46 $13.34 $13.34 $13.34 12,047,008
2023-12-20 $13.51 $13.68 $13.45 $13.68 $13.47 8,111,815
2023-12-19 $13.55 $13.55 $13.47 $13.47 $13.26 3,977,183
2023-12-18 $13.58 $13.60 $13.53 $13.56 $13.35 1,835,072
2023-12-15 $13.65 $13.66 $13.60 $13.63 $13.42 3,347,956
2023-12-14 $13.58 $13.68 $13.55 $13.61 $13.40 6,056,946
2023-12-13 $13.82 $13.83 $13.63 $13.65 $13.44 7,751,762
2023-12-12 $13.90 $13.93 $13.82 $13.82 $13.60 4,012,009
2023-12-11 $13.95 $13.96 $13.88 $13.88 $13.66 2,948,800
2023-12-08 $14.02 $14.03 $13.92 $13.94 $13.72 10,326,791
2023-12-07 $14.04 $14.05 $13.97 $14.00 $13.78 9,149,105
2023-12-06 $13.98 $14.11 $13.97 $14.10 $13.88 2,891,115
2023-12-05 $14.08 $14.09 $14.00 $14.04 $13.82 4,204,165
2023-12-04 $14.06 $14.10 $14.02 $14.02 $13.80 4,758,619
2023-12-01 $14.05 $14.07 $13.94 $13.96 $13.74 6,180,696
2023-11-30 $14.05 $14.12 $14.02 $14.03 $14.03 11,719,999
2023-11-29 $14.01 $14.09 $13.96 $14.07 $14.07 1,898,315
2023-11-28 $14.09 $14.11 $14.02 $14.06 $14.06 8,015,544
2023-11-27 $14.08 $14.09 $14.05 $14.08 $14.08 8,862,384
2023-11-24 $14.05 $14.07 $14.04 $14.04 $14.04 3,164,109
2023-11-22 $14.05 $14.09 $14.01 $14.05 $14.05 20,436,588
2023-11-21 $14.10 $14.14 $14.09 $14.09 $14.09 4,926,687
2023-11-20 $14.18 $14.18 $14.03 $14.07 $14.07 7,942,635
2023-11-17 $14.17 $14.22 $14.15 $14.17 $14.17 7,882,007
2023-11-16 $14.21 $14.25 $14.17 $14.19 $14.19 9,226,438
2023-11-15 $14.18 $14.22 $14.14 $14.20 $14.20 5,860,966
2023-11-14 $14.30 $14.31 $14.18 $14.22 $14.22 10,143,504
2023-11-13 $14.53 $14.56 $14.47 $14.49 $14.49 3,046,771
2023-11-10 $14.65 $14.70 $14.48 $14.48 $14.48 5,238,670
2023-11-09 $14.56 $14.73 $14.55 $14.71 $14.71 29,609,066
2023-11-08 $14.57 $14.67 $14.57 $14.59 $14.59 2,886,507
2023-11-07 $14.65 $14.68 $14.58 $14.60 $14.60 7,827,495
2023-11-06 $14.64 $14.71 $14.62 $14.64 $14.64 2,986,361
2023-11-03 $14.73 $14.73 $14.62 $14.67 $14.67 8,365,093
2023-11-02 $14.94 $14.95 $14.80 $14.81 $14.81 22,009,921
2023-11-01 $15.21 $15.23 $15.05 $15.08 $15.08 7,542,164
2023-10-31 $15.31 $15.39 $15.24 $15.25 $15.25 7,245,630
2023-10-30 $15.41 $15.46 $15.30 $15.34 $15.34 5,209,751
2023-10-27 $15.38 $15.58 $15.37 $15.52 $15.52 12,042,099
2023-10-26 $15.30 $15.48 $15.27 $15.44 $15.44 20,838,825
2023-10-25 $15.10 $15.27 $15.10 $15.25 $15.25 8,039,024
2023-10-24 $15.06 $15.14 $14.99 $15.03 $15.03 4,926,194
2023-10-23 $15.17 $15.24 $15.00 $15.15 $15.15 8,638,095
2023-10-20 $14.94 $15.12 $14.93 $15.11 $15.11 8,405,865
2023-10-19 $14.76 $14.95 $14.70 $14.92 $14.92 17,593,447
2023-10-18 $14.66 $14.82 $14.62 $14.78 $14.78 5,803,469
2023-10-17 $14.70 $14.71 $14.53 $14.60 $14.60 9,458,143
2023-10-16 $14.67 $14.67 $14.55 $14.58 $14.58 3,358,368
2023-10-13 $14.61 $14.80 $14.57 $14.74 $14.74 4,406,271
2023-10-12 $14.54 $14.74 $14.54 $14.66 $14.66 15,177,820
2023-10-11 $14.58 $14.67 $14.56 $14.57 $14.57 3,243,020
2023-10-10 $14.67 $14.69 $14.53 $14.63 $14.63 5,349,003
2023-10-09 $14.85 $14.88 $14.68 $14.70 $14.70 3,510,126
2023-10-06 $15.05 $15.10 $14.73 $14.79 $14.79 12,071,426
2023-10-05 $14.95 $15.07 $14.92 $14.96 $14.96 16,409,016
2023-10-04 $15.04 $15.09 $14.92 $14.94 $14.94 5,868,094
2023-10-03 $14.93 $15.10 $14.88 $15.05 $15.05 4,853,413
2023-10-02 $14.86 $14.95 $14.80 $14.85 $14.85 6,077,692
2023-09-29 $14.69 $14.89 $14.69 $14.84 $14.84 6,453,573
2023-09-28 $14.90 $14.92 $14.73 $14.80 $14.80 8,872,825
2023-09-27 $14.84 $15.01 $14.82 $14.87 $14.87 6,405,244
2023-09-26 $14.76 $14.91 $14.75 $14.88 $14.88 3,674,211
2023-09-25 $14.77 $14.77 $14.65 $14.65 $14.65 3,035,899
2023-09-22 $14.65 $14.73 $14.59 $14.72 $14.72 3,567,002
2023-09-21 $14.54 $14.68 $14.53 $14.67 $14.67 8,257,231
2023-09-20 $14.26 $14.44 $14.24 $14.43 $14.43 5,366,072
2023-09-19 $14.30 $14.39 $14.28 $14.30 $14.30 3,396,189
2023-09-18 $14.49 $14.50 $14.42 $14.47 $14.27 2,541,844
2023-09-15 $14.35 $14.49 $14.34 $14.48 $14.28 3,988,418
2023-09-14 $14.33 $14.38 $14.27 $14.29 $14.09 4,047,235
2023-09-13 $14.41 $14.45 $14.37 $14.41 $14.21 4,996,121
2023-09-12 $14.39 $14.44 $14.34 $14.43 $14.23 2,641,763
2023-09-11 $14.34 $14.40 $14.33 $14.34 $14.14 2,110,158
2023-09-08 $14.44 $14.47 $14.38 $14.43 $14.23 5,211,765
2023-09-07 $14.51 $14.51 $14.42 $14.45 $14.25 3,781,782
2023-09-06 $14.32 $14.47 $14.32 $14.39 $14.19 5,740,887
2023-09-05 $14.24 $14.30 $14.23 $14.29 $14.09 6,103,758
2023-09-01 $14.16 $14.28 $14.15 $14.22 $14.02 4,453,606
2023-08-31 $14.20 $14.25 $14.17 $14.24 $14.04 3,922,303
2023-08-30 $14.26 $14.29 $14.20 $14.22 $14.02 5,276,535
2023-08-29 $14.48 $14.49 $14.26 $14.27 $14.07 3,471,376
2023-08-28 $14.50 $14.54 $14.46 $14.48 $14.28 4,885,645
2023-08-25 $14.60 $14.73 $14.52 $14.57 $14.36 4,798,804
2023-08-24 $14.40 $14.67 $14.38 $14.66 $14.45 6,310,071
2023-08-23 $14.59 $14.59 $14.43 $14.46 $14.26 4,054,019
2023-08-22 $14.52 $14.63 $14.51 $14.61 $14.40 4,712,964
2023-08-21 $14.62 $14.71 $14.54 $14.57 $14.36 3,597,807
2023-08-18 $14.76 $14.77 $14.63 $14.66 $14.45 7,237,987
2023-08-17 $14.50 $14.67 $14.49 $14.66 $14.45 6,380,440
2023-08-16 $14.45 $14.54 $14.40 $14.54 $14.33 4,548,604
2023-08-15 $14.33 $14.45 $14.32 $14.43 $14.43 3,225,527
2023-08-14 $14.38 $14.38 $14.26 $14.26 $14.26 2,544,674
2023-08-11 $14.39 $14.41 $14.30 $14.34 $14.34 6,813,740
2023-08-10 $14.25 $14.36 $14.13 $14.33 $14.33 7,351,974
2023-08-09 $14.21 $14.34 $14.21 $14.32 $14.32 5,876,594
2023-08-08 $14.24 $14.33 $14.21 $14.21 $14.21 4,642,219
2023-08-07 $14.21 $14.24 $14.15 $14.15 $14.15 3,670,123
2023-08-04 $14.15 $14.29 $14.09 $14.27 $14.27 7,478,203
2023-08-03 $14.23 $14.25 $14.14 $14.20 $14.20 3,778,618
2023-08-02 $14.06 $14.18 $14.06 $14.15 $14.15 12,903,541
2023-08-01 $13.96 $13.99 $13.93 $13.96 $13.96 1,901,477
2023-07-31 $13.92 $13.97 $13.91 $13.92 $13.92 2,211,238
2023-07-28 $13.97 $14.00 $13.92 $13.94 $13.94 4,645,709
2023-07-27 $13.87 $14.10 $13.85 $14.06 $14.06 5,280,979
2023-07-26 $13.99 $14.04 $13.92 $13.97 $13.97 4,652,739
2023-07-25 $14.02 $14.02 $13.93 $13.97 $13.97 3,352,850
2023-07-24 $14.02 $14.05 $13.98 $14.01 $14.01 3,211,886
2023-07-21 $14.00 $14.06 $14.00 $14.06 $14.06 3,690,736
2023-07-20 $13.99 $14.08 $13.96 $14.05 $14.05 3,952,453
2023-07-19 $13.95 $13.98 $13.92 $13.95 $13.95 3,355,686
2023-07-18 $14.10 $14.11 $13.97 $13.99 $13.99 3,128,452
2023-07-17 $14.14 $14.14 $14.06 $14.09 $14.09 1,282,689
2023-07-14 $14.09 $14.15 $14.06 $14.13 $14.13 5,209,654
2023-07-13 $14.16 $14.17 $14.09 $14.12 $14.12 3,424,594
2023-07-12 $14.21 $14.26 $14.17 $14.22 $14.22 6,717,261
2023-07-11 $14.40 $14.43 $14.32 $14.33 $14.33 3,517,311
2023-07-10 $14.46 $14.49 $14.41 $14.43 $14.43 2,739,156
2023-07-07 $14.45 $14.46 $14.32 $14.46 $14.46 7,113,711
2023-07-06 $14.42 $14.49 $14.39 $14.40 $14.40 5,668,335
2023-07-05 $14.32 $14.32 $14.26 $14.29 $14.29 3,796,705
2023-07-03 $14.28 $14.30 $14.25 $14.25 $14.25 3,025,442
2023-06-30 $14.33 $14.34 $14.24 $14.27 $14.27 4,947,806
2023-06-29 $14.50 $14.52 $14.43 $14.43 $14.43 4,390,848
2023-06-28 $14.53 $14.55 $14.45 $14.49 $14.49 5,418,161
2023-06-27 $14.62 $14.63 $14.47 $14.50 $14.50 2,616,776
2023-06-26 $14.60 $14.66 $14.54 $14.65 $14.65 2,494,801
2023-06-23 $14.59 $14.60 $14.52 $14.59 $14.59 6,287,095
2023-06-22 $14.55 $14.56 $14.46 $14.46 $14.46 3,805,286
2023-06-21 $14.47 $14.53 $14.44 $14.52 $14.52 6,077,601
2023-06-20 $14.68 $14.76 $14.67 $14.69 $14.43 1,623,235
2023-06-16 $14.50 $14.64 $14.49 $14.63 $14.37 5,996,238
2023-06-15 $14.77 $14.77 $14.51 $14.56 $14.30 5,129,764
2023-06-14 $14.73 $14.85 $14.67 $14.74 $14.48 4,790,374
2023-06-13 $14.79 $14.82 $14.73 $14.75 $14.49 2,971,990
2023-06-12 $14.94 $14.97 $14.84 $14.85 $14.58 3,109,000
2023-06-09 $14.97 $15.01 $14.90 $14.98 $14.71 4,402,411
2023-06-08 $15.07 $15.11 $14.98 $14.99 $14.72 2,369,819
2023-06-07 $15.00 $15.10 $14.97 $15.07 $14.80 5,803,178
2023-06-06 $15.07 $15.09 $15.00 $15.02 $14.75 3,987,999
2023-06-05 $15.01 $15.08 $14.96 $15.06 $14.79 4,733,333
2023-06-02 $15.14 $15.16 $14.99 $15.02 $14.75 3,699,549
2023-06-01 $15.37 $15.41 $15.19 $15.23 $14.96 3,022,298
2023-05-31 $15.35 $15.43 $15.33 $15.36 $15.08 3,929,876
2023-05-30 $15.21 $15.33 $15.20 $15.28 $15.01 3,013,184
2023-05-26 $15.45 $15.46 $15.25 $15.29 $15.02 3,947,013
2023-05-25 $15.47 $15.55 $15.41 $15.47 $15.19 5,313,720
2023-05-24 $15.54 $15.64 $15.54 $15.60 $15.32 7,800,853
2023-05-23 $15.36 $15.50 $15.33 $15.48 $15.20 3,159,919
2023-05-22 $15.31 $15.36 $15.25 $15.31 $15.04 2,131,981
2023-05-19 $15.25 $15.35 $15.23 $15.30 $15.03 4,341,148
2023-05-18 $15.43 $15.44 $15.26 $15.28 $15.01 3,870,101
2023-05-17 $15.52 $15.58 $15.39 $15.41 $15.13 5,049,764
2023-05-16 $15.55 $15.61 $15.51 $15.60 $15.32 2,233,516
2023-05-15 $15.53 $15.60 $15.48 $15.50 $15.22 3,212,991
2023-05-12 $15.47 $15.64 $15.46 $15.55 $15.27 4,099,410
2023-05-11 $15.53 $15.60 $15.51 $15.51 $15.23 4,227,524
2023-05-10 $15.45 $15.63 $15.42 $15.49 $15.21 4,599,520
2023-05-09 $15.55 $15.56 $15.51 $15.55 $15.27 999,779
2023-05-08 $15.47 $15.53 $15.47 $15.48 $15.20 1,458,723
2023-05-05 $15.62 $15.63 $15.43 $15.48 $15.20 2,128,205
2023-05-04 $15.69 $15.81 $15.68 $15.76 $15.48 4,445,594
2023-05-03 $15.52 $15.65 $15.43 $15.65 $15.37 2,772,201
2023-05-02 $15.39 $15.65 $15.39 $15.53 $15.25 3,724,844
2023-05-01 $15.36 $15.37 $15.28 $15.36 $15.08 1,331,686
2023-04-28 $15.50 $15.50 $15.33 $15.33 $15.05 4,094,618
2023-04-27 $15.66 $15.67 $15.45 $15.47 $15.19 2,672,439
2023-04-26 $15.67 $15.79 $15.63 $15.76 $15.48 4,563,774
2023-04-25 $15.53 $15.70 $15.51 $15.70 $15.42 1,994,376
2023-04-24 $15.47 $15.52 $15.43 $15.45 $15.17 1,446,486
2023-04-21 $15.45 $15.53 $15.44 $15.45 $15.17 2,828,428
2023-04-20 $15.49 $15.52 $15.40 $15.47 $15.19 3,569,783
2023-04-19 $15.45 $15.45 $15.34 $15.37 $15.09 3,098,374
2023-04-18 $15.32 $15.42 $15.31 $15.36 $15.08 3,008,373
2023-04-17 $15.42 $15.48 $15.37 $15.37 $15.09 2,125,431
2023-04-14 $15.41 $15.51 $15.33 $15.42 $15.14 3,089,628
2023-04-13 $15.54 $15.55 $15.36 $15.38 $15.10 2,320,628
2023-04-12 $15.42 $15.60 $15.42 $15.58 $15.30 4,702,018
2023-04-11 $15.49 $15.54 $15.46 $15.52 $15.24 1,203,614
2023-04-10 $15.62 $15.65 $15.51 $15.52 $15.24 2,415,660
2023-04-06 $15.61 $15.66 $15.52 $15.52 $15.24 3,514,233
2023-04-05 $15.55 $15.64 $15.53 $15.57 $15.29 3,579,187
2023-04-04 $15.41 $15.58 $15.40 $15.52 $15.24 5,618,441
2023-04-03 $15.51 $15.53 $15.42 $15.43 $15.15 1,896,680
2023-03-31 $15.68 $15.68 $15.48 $15.49 $15.21 3,250,476
2023-03-30 $15.68 $15.77 $15.68 $15.70 $15.42 3,155,913
2023-03-29 $15.85 $15.90 $15.78 $15.79 $15.50 3,104,229
2023-03-28 $16.00 $16.09 $15.98 $16.02 $15.73 2,980,125
2023-03-27 $15.91 $16.01 $15.88 $15.97 $15.68 5,040,814
2023-03-24 $16.17 $16.26 $16.00 $16.00 $15.71 5,758,790
2023-03-23 $16.01 $16.21 $15.84 $16.10 $15.81 7,362,478
2023-03-22 $15.87 $16.14 $15.72 $16.13 $15.84 4,285,333
2023-03-21 $15.93 $16.00 $15.84 $15.87 $15.59 3,446,192
2023-03-20 $16.28 $16.32 $16.14 $16.16 $15.78 7,080,412
2023-03-17 $16.17 $16.38 $16.14 $16.30 $15.91 6,854,884
2023-03-16 $16.50 $16.53 $16.11 $16.12 $15.74 8,277,694
2023-03-15 $16.55 $16.63 $16.40 $16.40 $16.01 13,593,038
2023-03-14 $16.34 $16.49 $16.21 $16.29 $15.90 5,424,048
2023-03-13 $16.72 $16.77 $16.35 $16.57 $16.18 8,008,033
2023-03-10 $16.32 $16.60 $16.24 $16.53 $16.53 8,998,014
2023-03-09 $15.96 $16.33 $15.89 $16.29 $16.29 3,957,847
2023-03-08 $16.01 $16.08 $15.96 $15.99 $15.99 3,209,041
2023-03-07 $15.77 $16.04 $15.76 $16.02 $16.02 4,124,041
2023-03-06 $15.74 $15.78 $15.65 $15.76 $15.76 5,224,626
2023-03-03 $15.95 $15.98 $15.76 $15.77 $15.77 3,651,483
2023-03-02 $16.23 $16.25 $15.98 $16.02 $16.02 2,894,339
2023-03-01 $16.11 $16.20 $16.06 $16.14 $16.14 2,687,575
2023-02-28 $16.03 $16.08 $15.95 $16.07 $16.07 2,927,796
2023-02-27 $15.93 $16.06 $15.87 $16.02 $16.02 3,548,987
2023-02-24 $16.09 $16.18 $16.04 $16.07 $16.07 9,241,174
2023-02-23 $15.84 $16.06 $15.82 $15.88 $15.88 4,482,574
2023-02-22 $15.93 $16.02 $15.87 $15.97 $15.97 7,773,815
2023-02-21 $15.78 $15.95 $15.74 $15.94 $15.94 3,338,562
2023-02-17 $15.66 $15.75 $15.61 $15.62 $15.62 4,151,164
2023-02-16 $15.55 $15.58 $15.39 $15.56 $15.56 4,888,174
2023-02-15 $15.48 $15.52 $15.35 $15.36 $15.36 4,001,217
2023-02-14 $15.44 $15.55 $15.30 $15.40 $15.40 4,876,344
2023-02-13 $15.54 $15.57 $15.38 $15.39 $15.39 2,182,028
2023-02-10 $15.66 $15.68 $15.56 $15.57 $15.57 2,870,464
2023-02-09 $15.32 $15.64 $15.31 $15.59 $15.59 3,708,385
2023-02-08 $15.36 $15.48 $15.31 $15.46 $15.46 3,139,556
2023-02-07 $15.52 $15.57 $15.24 $15.28 $15.28 2,817,937
2023-02-06 $15.48 $15.55 $15.42 $15.47 $15.47 2,620,891
2023-02-03 $15.40 $15.43 $15.22 $15.39 $15.39 4,906,424
2023-02-02 $15.28 $15.36 $15.15 $15.22 $15.22 5,395,970
2023-02-01 $15.64 $15.75 $15.32 $15.44 $15.44 4,574,680
2023-01-31 $15.80 $15.82 $15.60 $15.60 $15.60 2,852,027
2023-01-30 $15.74 $15.84 $15.65 $15.83 $15.83 4,253,322
2023-01-27 $15.70 $15.71 $15.53 $15.63 $15.63 3,137,399
2023-01-26 $15.71 $15.84 $15.64 $15.65 $15.65 7,706,711
2023-01-25 $15.99 $16.09 $15.81 $15.82 $15.82 3,691,505
2023-01-24 $15.87 $15.92 $15.79 $15.82 $15.82 1,345,039
2023-01-23 $15.96 $16.00 $15.72 $15.81 $15.81 2,563,420
2023-01-20 $16.24 $16.30 $15.98 $16.00 $16.00 2,331,401
2023-01-19 $16.25 $16.34 $16.19 $16.29 $16.29 3,630,536
2023-01-18 $15.86 $16.17 $15.82 $16.17 $16.17 3,282,615
2023-01-17 $15.87 $15.93 $15.81 $15.91 $15.91 5,999,444
2023-01-13 $16.07 $16.08 $15.85 $15.88 $15.88 10,666,583
2023-01-12 $15.93 $16.11 $15.86 $15.93 $15.93 5,381,147
2023-01-11 $16.12 $16.15 $15.97 $15.98 $15.98 2,646,853
2023-01-10 $16.32 $16.36 $16.18 $16.18 $16.18 2,302,241
2023-01-09 $16.18 $16.30 $16.05 $16.30 $16.30 2,504,492
2023-01-06 $16.52 $16.65 $16.23 $16.28 $16.28 4,013,266
2023-01-05 $16.54 $16.68 $16.54 $16.65 $16.65 7,516,367
2023-01-04 $16.49 $16.62 $16.37 $16.46 $16.46 5,384,786
2023-01-03 $16.42 $16.71 $16.35 $16.58 $16.58 3,980,222
2022-12-30 $16.58 $16.68 $16.51 $16.51 $16.51 2,132,891
2022-12-29 $16.63 $16.64 $16.42 $16.46 $16.46 5,998,097
2022-12-28 $16.55 $16.75 $16.46 $16.74 $16.74 2,740,353
2022-12-27 $16.49 $16.62 $16.47 $16.55 $16.55 2,045,105
2022-12-23 $16.61 $16.68 $16.47 $16.47 $16.47 2,979,955
2022-12-22 $16.45 $16.81 $16.44 $16.56 $16.56 11,118,338
2022-12-21 $16.44 $16.47 $16.27 $16.32 $16.32 2,771,109
2022-12-20 $16.62 $16.67 $16.49 $16.57 $16.57 3,534,080
2022-12-19 $16.57 $16.79 $16.55 $16.71 $16.58 3,576,163
2022-12-16 $16.49 $16.66 $16.43 $16.56 $16.43 2,802,474
2022-12-15 $16.18 $16.44 $16.14 $16.36 $16.23 6,387,368
2022-12-14 $15.88 $16.08 $15.73 $15.96 $15.83 5,970,443
2022-12-13 $15.53 $15.98 $15.52 $15.87 $15.74 4,579,004
2022-12-12 $16.19 $16.21 $15.98 $15.98 $15.85 4,262,750
2022-12-09 $16.15 $16.22 $16.04 $16.22 $16.09 3,116,117
2022-12-08 $16.13 $16.19 $16.04 $16.08 $16.08 4,303,044
2022-12-07 $16.22 $16.25 $16.11 $16.20 $16.20 2,918,624
2022-12-06 $15.96 $16.27 $15.93 $16.18 $16.18 3,113,690
2022-12-05 $15.77 $16.00 $15.74 $15.93 $15.93 2,168,785
2022-12-02 $15.83 $15.83 $15.62 $15.65 $15.65 3,603,761
2022-12-01 $15.57 $15.73 $15.53 $15.63 $15.63 5,540,938
2022-11-30 $16.12 $16.20 $15.63 $15.63 $15.63 3,897,298
2022-11-29 $16.09 $16.20 $16.04 $16.11 $16.11 2,054,218
2022-11-28 $15.96 $16.12 $15.90 $16.08 $16.08 1,205,142
2022-11-25 $15.85 $15.86 $15.81 $15.84 $15.84 444,357
2022-11-23 $15.93 $15.94 $15.81 $15.83 $15.83 4,070,031
2022-11-22 $16.05 $16.11 $15.91 $15.92 $15.92 1,920,218
2022-11-21 $16.13 $16.20 $16.08 $16.14 $16.14 2,571,949
2022-11-18 $16.00 $16.19 $15.99 $16.06 $16.06 1,719,837
2022-11-17 $16.29 $16.30 $16.11 $16.14 $16.14 4,612,019
2022-11-16 $16.03 $16.11 $15.99 $16.07 $16.07 3,979,095
2022-11-15 $15.84 $16.11 $15.80 $15.96 $15.96 4,479,912
2022-11-14 $16.02 $16.10 $15.89 $16.09 $16.09 2,872,814
2022-11-11 $16.07 $16.15 $15.91 $15.95 $15.95 3,537,471
2022-11-10 $16.40 $16.51 $16.09 $16.11 $16.11 7,859,334
2022-11-09 $16.79 $17.06 $16.73 $17.03 $17.03 4,317,135
2022-11-08 $16.72 $16.88 $16.55 $16.69 $16.69 3,157,625
2022-11-07 $16.87 $16.97 $16.75 $16.77 $16.77 3,144,916
2022-11-04 $16.91 $17.22 $16.82 $16.94 $16.94 3,700,009
2022-11-03 $17.16 $17.27 $17.03 $17.16 $17.16 3,612,038
2022-11-02 $16.60 $17.00 $16.40 $16.99 $16.99 6,469,414
2022-11-01 $16.34 $16.63 $16.33 $16.57 $16.57 2,990,482
2022-10-31 $16.49 $16.54 $16.41 $16.51 $16.51 2,228,790
2022-10-28 $16.79 $16.79 $16.36 $16.38 $16.38 2,569,213
2022-10-27 $16.64 $16.80 $16.55 $16.78 $16.78 3,591,989
2022-10-26 $16.70 $16.70 $16.44 $16.68 $16.68 3,475,418
2022-10-25 $16.82 $16.83 $16.53 $16.56 $16.56 2,089,510
2022-10-24 $16.95 $17.08 $16.77 $16.83 $16.83 3,405,632
2022-10-21 $17.46 $17.53 $17.00 $17.02 $17.02 5,735,859
2022-10-20 $17.31 $17.48 $17.10 $17.44 $17.44 8,680,185
2022-10-19 $17.27 $17.43 $17.14 $17.29 $17.29 4,101,642
2022-10-18 $16.97 $17.34 $16.97 $17.17 $17.17 4,036,185
2022-10-17 $17.50 $17.51 $17.32 $17.37 $17.37 3,551,744
2022-10-14 $17.30 $17.86 $17.23 $17.83 $17.83 5,880,467
2022-10-13 $18.26 $18.32 $17.34 $17.42 $17.42 10,150,704
2022-10-12 $17.81 $17.90 $17.73 $17.88 $17.88 3,433,020
2022-10-11 $17.81 $17.93 $17.58 $17.83 $17.83 5,259,680
2022-10-10 $17.53 $17.83 $17.51 $17.70 $17.70 4,298,206
2022-10-07 $17.30 $17.66 $17.28 $17.57 $17.57 3,280,299
2022-10-06 $16.99 $17.11 $16.85 $17.10 $17.10 5,432,648
2022-10-05 $17.08 $17.19 $16.81 $16.92 $16.92 4,495,709
2022-10-04 $17.13 $17.14 $16.87 $16.88 $16.88 4,676,125
2022-10-03 $17.68 $17.78 $17.32 $17.41 $17.41 4,094,363
2022-09-30 $17.65 $17.88 $17.46 $17.88 $17.88 4,920,796
2022-09-29 $17.40 $17.74 $17.40 $17.59 $17.59 5,840,285
2022-09-28 $17.54 $17.61 $17.15 $17.23 $17.23 5,199,735
2022-09-27 $17.35 $17.69 $17.24 $17.58 $17.58 4,462,104
2022-09-26 $17.44 $17.59 $17.26 $17.53 $17.53 4,085,470
2022-09-23 $17.24 $17.57 $17.24 $17.36 $17.36 8,274,116
2022-09-22 $16.97 $17.10 $16.92 $17.06 $17.06 3,076,914
2022-09-21 $16.55 $16.91 $16.41 $16.91 $16.91 5,541,834
2022-09-20 $16.58 $16.75 $16.55 $16.63 $16.63 3,183,886
2022-09-19 $16.74 $16.74 $16.46 $16.47 $16.45 2,592,817
2022-09-16 $16.65 $16.73 $16.56 $16.58 $16.56 4,221,011
2022-09-15 $16.34 $16.51 $16.22 $16.45 $16.43 2,388,048
2022-09-14 $16.29 $16.41 $16.21 $16.27 $16.25 2,822,517
2022-09-13 $16.01 $16.38 $15.95 $16.33 $16.31 3,360,308
2022-09-12 $15.73 $15.74 $15.62 $15.65 $15.63 2,326,571
2022-09-09 $15.97 $15.98 $15.78 $15.82 $15.82 2,097,151
2022-09-08 $16.26 $16.31 $16.05 $16.07 $16.07 3,518,065
2022-09-07 $16.48 $16.48 $16.13 $16.17 $16.17 2,347,581
2022-09-06 $16.36 $16.55 $16.32 $16.46 $16.46 3,390,058
2022-09-02 $16.06 $16.48 $16.01 $16.40 $16.40 2,569,602
2022-09-01 $16.37 $16.48 $16.21 $16.21 $16.21 2,707,687
2022-08-31 $16.08 $16.27 $16.03 $16.26 $16.26 1,706,694
2022-08-30 $15.91 $16.23 $15.91 $16.14 $16.14 2,455,197
2022-08-29 $15.98 $16.02 $15.84 $15.96 $15.96 2,174,014
2022-08-26 $15.33 $15.86 $15.33 $15.85 $15.85 2,985,747
2022-08-25 $15.50 $15.53 $15.33 $15.34 $15.34 2,214,996
2022-08-24 $15.60 $15.63 $15.50 $15.56 $15.56 3,478,306
2022-08-23 $15.58 $15.62 $15.48 $15.60 $15.60 4,413,125
2022-08-22 $15.43 $15.60 $15.42 $15.56 $15.56 2,547,136
2022-08-19 $15.13 $15.27 $15.13 $15.23 $15.23 3,106,256
2022-08-18 $15.06 $15.12 $15.01 $15.04 $15.04 4,591,022
2022-08-17 $15.09 $15.15 $14.98 $15.08 $15.08 2,504,802
2022-08-16 $15.03 $15.07 $14.89 $14.96 $14.96 2,584,160
2022-08-15 $15.14 $15.14 $14.98 $15.00 $15.00 1,504,373
2022-08-12 $15.24 $15.28 $15.05 $15.06 $15.06 2,107,317
2022-08-11 $15.20 $15.34 $15.12 $15.30 $15.30 2,415,093
2022-08-10 $15.36 $15.43 $15.31 $15.31 $15.31 1,663,253
2022-08-09 $15.61 $15.68 $15.59 $15.63 $15.63 2,394,799
2022-08-08 $15.49 $15.61 $15.39 $15.56 $15.56 2,510,670
2022-08-05 $15.69 $15.70 $15.53 $15.56 $15.56 2,537,396
2022-08-04 $15.51 $15.58 $15.48 $15.52 $15.52 1,944,227
2022-08-03 $15.66 $15.67 $15.46 $15.51 $15.51 2,945,628
2022-08-02 $15.72 $15.79 $15.57 $15.75 $15.75 3,858,787
2022-08-01 $15.71 $15.73 $15.54 $15.64 $15.64 2,476,560
2022-07-29 $15.76 $15.80 $15.56 $15.59 $15.59 2,751,185
2022-07-28 $15.99 $16.14 $15.80 $15.83 $15.83 2,744,443
2022-07-27 $16.31 $16.31 $15.95 $16.03 $16.03 3,943,671
2022-07-26 $16.33 $16.49 $16.32 $16.45 $16.45 3,389,559
2022-07-25 $16.26 $16.35 $16.23 $16.25 $16.25 3,312,518
2022-07-22 $16.13 $16.37 $16.08 $16.27 $16.27 4,495,704
2022-07-21 $16.32 $16.41 $16.12 $16.12 $16.12 4,540,543
2022-07-20 $16.38 $16.44 $16.23 $16.28 $16.28 3,966,739
2022-07-19 $16.66 $16.69 $16.37 $16.38 $16.38 4,171,817
2022-07-18 $16.56 $16.90 $16.53 $16.84 $16.84 3,606,843
2022-07-15 $16.83 $16.91 $16.70 $16.71 $16.71 4,015,367
2022-07-14 $17.22 $17.33 $17.01 $17.03 $17.03 3,793,806
2022-07-13 $17.15 $17.17 $16.85 $16.98 $16.98 3,588,506
2022-07-12 $16.78 $16.98 $16.67 $16.89 $16.89 2,968,024
2022-07-11 $16.67 $16.78 $16.64 $16.74 $16.74 2,861,960
2022-07-08 $16.62 $16.68 $16.48 $16.56 $16.56 3,624,592
2022-07-07 $16.70 $16.70 $16.51 $16.54 $16.54 3,044,649
2022-07-06 $16.84 $16.95 $16.68 $16.79 $16.79 5,124,848
2022-07-05 $17.11 $17.24 $16.85 $16.85 $16.85 3,658,010
2022-07-01 $17.08 $17.21 $16.86 $16.88 $16.88 6,530,765
2022-06-30 $17.09 $17.26 $16.91 $17.04 $17.04 7,018,614
2022-06-29 $16.87 $16.99 $16.83 $16.90 $16.90 3,969,068
2022-06-28 $16.49 $16.90 $16.37 $16.89 $16.89 3,164,643
2022-06-27 $16.45 $16.61 $16.44 $16.55 $16.55 3,047,496
2022-06-24 $16.88 $16.88 $16.49 $16.50 $16.50 4,379,969
2022-06-23 $17.10 $17.27 $16.99 $17.02 $17.02 5,978,939
2022-06-22 $17.38 $17.39 $17.00 $17.20 $17.20 3,639,938
2022-06-21 $17.33 $17.33 $17.10 $17.17 $17.17 3,796,518
2022-06-17 $17.63 $17.79 $17.44 $17.60 $17.60 5,289,727
2022-06-16 $17.46 $17.76 $17.45 $17.62 $17.62 7,416,372
2022-06-15 $17.16 $17.40 $16.86 $17.07 $17.07 5,907,998
2022-06-14 $17.17 $17.47 $17.13 $17.33 $17.33 3,870,933
2022-06-13 $17.06 $17.34 $16.98 $17.27 $17.27 6,584,980
2022-06-10 $16.42 $16.64 $16.40 $16.63 $16.63 5,288,644
2022-06-09 $15.85 $16.16 $15.77 $16.15 $16.15 3,189,460
2022-06-08 $15.68 $15.82 $15.61 $15.79 $15.79 2,136,409
2022-06-07 $15.90 $15.92 $15.60 $15.61 $15.61 2,020,909
2022-06-06 $15.64 $15.81 $15.59 $15.77 $15.77 2,081,047
2022-06-03 $15.75 $15.85 $15.69 $15.82 $15.82 2,335,413
2022-06-02 $15.87 $15.95 $15.55 $15.55 $15.55 2,715,436
2022-06-01 $15.65 $15.96 $15.61 $15.85 $15.85 2,494,375
2022-05-31 $15.70 $15.84 $15.60 $15.74 $15.74 2,713,177
2022-05-27 $15.93 $15.93 $15.63 $15.64 $15.64 2,533,086
2022-05-26 $16.30 $16.31 $15.96 $16.03 $16.03 2,685,762
2022-05-25 $16.57 $16.59 $16.28 $16.35 $16.35 3,346,867
2022-05-24 $16.56 $16.78 $16.46 $16.51 $16.51 3,670,974
2022-05-23 $16.56 $16.66 $16.35 $16.38 $16.38 2,931,019
2022-05-20 $16.54 $17.08 $16.51 $16.70 $16.70 4,303,159
2022-05-19 $16.74 $16.80 $16.51 $16.69 $16.69 3,961,778
2022-05-18 $16.13 $16.64 $16.13 $16.59 $16.59 3,729,793
2022-05-17 $16.02 $16.18 $15.95 $15.96 $15.96 4,280,063
2022-05-16 $16.29 $16.38 $16.13 $16.29 $16.29 6,038,537
2022-05-13 $16.43 $16.48 $16.16 $16.23 $16.23 4,119,882
2022-05-12 $16.74 $16.91 $16.47 $16.62 $16.62 10,723,831
2022-05-11 $16.38 $16.63 $16.14 $16.60 $16.60 6,630,465
2022-05-10 $16.11 $16.51 $16.05 $16.33 $16.33 4,694,758
2022-05-09 $16.11 $16.43 $16.06 $16.36 $16.36 5,079,055
2022-05-06 $15.88 $16.07 $15.74 $15.85 $15.85 7,759,398
2022-05-05 $15.39 $15.92 $15.38 $15.77 $15.77 11,476,419
2022-05-04 $15.67 $15.80 $15.21 $15.24 $15.24 6,822,617
2022-05-03 $15.75 $15.82 $15.61 $15.71 $15.71 7,048,660
2022-05-02 $15.88 $16.14 $15.72 $15.78 $15.78 6,016,179
2022-04-29 $15.46 $15.90 $15.38 $15.88 $15.88 7,148,163
2022-04-28 $15.52 $15.68 $15.24 $15.31 $15.31 4,540,333
2022-04-27 $15.70 $15.79 $15.49 $15.71 $15.71 4,298,268
2022-04-26 $15.40 $15.74 $15.40 $15.74 $15.74 2,863,940
2022-04-25 $15.48 $15.66 $15.30 $15.30 $15.30 4,275,441
2022-04-22 $15.03 $15.41 $15.02 $15.40 $15.40 3,923,689
2022-04-21 $14.63 $15.01 $14.58 $14.98 $14.98 2,927,611
2022-04-20 $14.69 $14.80 $14.67 $14.76 $14.76 2,023,539
2022-04-19 $15.00 $15.00 $14.72 $14.75 $14.75 1,285,597
2022-04-18 $15.03 $15.07 $14.93 $15.00 $15.00 1,814,783
2022-04-14 $14.80 $15.00 $14.77 $14.99 $14.99 1,180,591
2022-04-13 $15.00 $15.00 $14.78 $14.82 $14.82 2,442,417
2022-04-12 $14.82 $15.04 $14.74 $14.99 $14.99 2,554,744
2022-04-11 $14.78 $14.95 $14.77 $14.92 $14.92 1,709,652
2022-04-08 $14.66 $14.73 $14.57 $14.67 $14.67 1,477,830
2022-04-07 $14.74 $14.81 $14.58 $14.64 $14.64 2,874,155
2022-04-06 $14.70 $14.81 $14.64 $14.71 $14.71 2,601,985
2022-04-05 $14.44 $14.60 $14.36 $14.56 $14.56 1,261,106
2022-04-04 $14.50 $14.53 $14.38 $14.38 $14.38 1,154,667
2022-04-01 $14.50 $14.63 $14.50 $14.50 $14.50 1,734,657
2022-03-31 $14.36 $14.55 $14.33 $14.55 $14.55 2,583,149
2022-03-30 $14.27 $14.39 $14.26 $14.32 $14.32 1,105,558
2022-03-29 $14.28 $14.37 $14.23 $14.24 $14.24 1,721,991
2022-03-28 $14.55 $14.60 $14.42 $14.42 $14.42 1,776,234
2022-03-25 $14.58 $14.66 $14.52 $14.53 $14.53 1,639,474
2022-03-24 $14.75 $14.78 $14.59 $14.59 $14.59 1,176,854
2022-03-23 $14.72 $14.82 $14.67 $14.82 $14.82 1,456,310
2022-03-22 $14.76 $14.76 $14.60 $14.62 $14.62 1,623,218
2022-03-21 $14.81 $14.93 $14.73 $14.79 $14.79 2,592,218
2022-03-18 $15.01 $15.04 $14.78 $14.81 $14.81 2,581,359
2022-03-17 $15.22 $15.23 $14.97 $14.97 $14.97 2,277,964
2022-03-16 $15.42 $15.54 $15.16 $15.16 $15.16 5,162,695
2022-03-15 $15.76 $15.79 $15.47 $15.50 $15.50 3,496,930
2022-03-14 $15.70 $15.89 $15.57 $15.85 $15.85 4,181,359
2022-03-11 $15.44 $15.75 $15.42 $15.74 $15.74 2,244,217
2022-03-10 $15.64 $15.71 $15.50 $15.54 $15.54 2,495,055
2022-03-09 $15.53 $15.63 $15.39 $15.47 $15.47 4,712,261
2022-03-08 $15.77 $15.93 $15.48 $15.88 $15.88 6,492,663
2022-03-07 $15.35 $15.77 $15.33 $15.77 $15.77 4,678,778
2022-03-04 $15.34 $15.46 $15.28 $15.32 $15.32 2,849,484
2022-03-03 $15.04 $15.25 $15.00 $15.20 $15.20 3,462,298
2022-03-02 $15.31 $15.34 $15.06 $15.12 $15.12 3,617,973
2022-03-01 $15.23 $15.50 $15.15 $15.40 $15.40 5,293,986
2022-02-28 $15.32 $15.38 $15.12 $15.18 $15.18 5,704,573
2022-02-25 $15.44 $15.49 $15.13 $15.14 $15.14 5,616,443
2022-02-24 $16.11 $16.13 $15.46 $15.48 $15.48 7,918,221
2022-02-23 $15.34 $15.73 $15.30 $15.72 $15.72 3,196,321
2022-02-22 $15.37 $15.57 $15.24 $15.44 $15.44 3,538,757
2022-02-18 $15.18 $15.35 $15.12 $15.27 $15.27 2,735,202
2022-02-17 $14.98 $15.20 $14.95 $15.17 $15.17 2,402,025
2022-02-16 $14.96 $15.01 $14.82 $14.86 $14.86 2,172,951
2022-02-15 $14.95 $14.97 $14.87 $14.88 $14.88 1,591,840
2022-02-14 $15.10 $15.24 $15.04 $15.13 $15.13 3,804,379
2022-02-11 $14.79 $15.12 $14.70 $15.07 $15.07 6,042,071
2022-02-10 $14.71 $14.84 $14.52 $14.77 $14.77 1,926,120
2022-02-09 $14.58 $14.60 $14.51 $14.52 $14.52 1,315,134
2022-02-08 $14.88 $14.92 $14.70 $14.73 $14.73 1,138,332
2022-02-07 $14.79 $14.90 $14.73 $14.85 $14.85 1,432,238
2022-02-04 $14.88 $14.97 $14.68 $14.81 $14.81 3,098,413
2022-02-03 $14.75 $14.91 $14.68 $14.87 $14.87 3,465,081
2022-02-02 $14.59 $14.67 $14.52 $14.54 $14.54 1,357,091
2022-02-01 $14.75 $14.88 $14.66 $14.68 $14.68 2,140,032
2022-01-31 $15.09 $15.12 $14.77 $14.79 $14.79 2,208,588
2022-01-28 $15.39 $15.56 $15.05 $15.06 $15.06 2,962,614
2022-01-27 $15.19 $15.49 $15.07 $15.43 $15.43 2,772,654
2022-01-26 $15.09 $15.52 $14.99 $15.35 $15.35 5,404,612
2022-01-25 $15.38 $15.57 $15.14 $15.31 $15.31 3,112,435
2022-01-24 $15.41 $15.79 $15.12 $15.14 $15.14 6,987,332
2022-01-21 $14.95 $15.20 $14.87 $15.20 $15.20 7,671,711
2022-01-20 $14.69 $14.92 $14.52 $14.91 $14.91 1,112,005
2022-01-19 $14.55 $14.75 $14.49 $14.75 $14.75 965,263
2022-01-18 $14.50 $14.62 $14.49 $14.59 $14.59 1,021,226
2022-01-14 $14.46 $14.48 $14.33 $14.34 $14.34 1,155,181
2022-01-13 $14.11 $14.38 $14.10 $14.35 $14.35 577,685
2022-01-12 $14.13 $14.21 $14.09 $14.17 $14.17 242,150
2022-01-11 $14.32 $14.42 $14.18 $14.19 $14.19 1,047,433
2022-01-10 $14.40 $14.59 $14.32 $14.32 $14.32 2,388,889
2022-01-07 $14.25 $14.34 $14.21 $14.31 $14.31 594,234
2022-01-06 $14.24 $14.32 $14.18 $14.24 $14.24 915,013
2022-01-05 $13.97 $14.24 $13.96 $14.23 $14.23 560,862
2022-01-04 $13.91 $14.02 $13.90 $13.97 $13.97 411,710
2022-01-03 $14.00 $14.07 $13.96 $13.96 $13.96 493,626
2021-12-31 $14.01 $14.05 $13.99 $14.05 $14.05 443,450
2021-12-30 $13.96 $14.02 $13.92 $14.01 $14.01 110,906
2021-12-29 $13.99 $14.01 $13.94 $13.96 $13.96 339,681
2021-12-28 $13.95 $14.01 $13.93 $13.98 $13.98 341,427
2021-12-27 $14.14 $14.14 $13.97 $13.97 $13.97 201,461
2021-12-23 $14.22 $14.24 $14.13 $14.18 $14.18 372,980
2021-12-22 $14.42 $14.42 $14.26 $14.27 $14.27 1,194,756
2021-12-21 $14.54 $14.62 $14.40 $14.40 $14.40 606,774
2021-12-20 $14.69 $14.79 $14.66 $14.67 $14.67 1,763,001
2021-12-17 $14.47 $14.56 $14.37 $14.52 $14.52 735,035
2021-12-16 $14.17 $14.40 $14.17 $14.36 $14.36 1,236,550
2021-12-15 $14.46 $14.54 $14.23 $14.23 $14.23 1,011,211
2021-12-14 $14.47 $14.56 $14.40 $14.45 $14.45 635,172
2021-12-13 $14.25 $14.37 $14.25 $14.37 $14.37 1,266,409
2021-12-10 $14.28 $14.36 $14.23 $14.23 $14.23 757,516
2021-12-09 $14.31 $14.38 $14.29 $14.37 $14.37 412,881
2021-12-08 $14.31 $14.36 $14.26 $14.27 $14.27 314,498
2021-12-07 $14.45 $14.45 $14.30 $14.31 $14.31 625,571
2021-12-06 $14.71 $14.79 $14.56 $14.62 $14.62 581,576
2021-12-03 $14.60 $14.94 $14.57 $14.80 $14.80 960,472
2021-12-02 $14.90 $14.90 $14.62 $14.68 $14.68 1,612,674
2021-12-01 $14.55 $14.90 $14.44 $14.90 $14.90 908,180
2021-11-30 $14.55 $14.74 $14.48 $14.73 $14.73 1,547,096
2021-11-29 $14.48 $14.54 $14.39 $14.46 $14.46 383,450
2021-11-26 $14.54 $14.66 $14.48 $14.64 $14.64 1,021,262
2021-11-24 $14.42 $14.43 $14.31 $14.31 $14.31 606,083
2021-11-23 $14.39 $14.46 $14.33 $14.35 $14.35 472,323
2021-11-22 $14.26 $14.37 $14.19 $14.37 $14.37 321,924
2021-11-19 $14.32 $14.34 $14.26 $14.33 $14.33 449,309
2021-11-18 $14.33 $14.41 $14.30 $14.30 $14.30 275,401
2021-11-17 $14.32 $14.37 $14.32 $14.36 $14.36 210,367
2021-11-16 $14.38 $14.39 $14.29 $14.32 $14.32 283,660
2021-11-15 $14.33 $14.41 $14.33 $14.37 $14.37 234,546
2021-11-12 $14.44 $14.48 $14.37 $14.37 $14.37 96,988
2021-11-11 $14.45 $14.49 $14.44 $14.48 $14.48 114,563
2021-11-10 $14.44 $14.54 $14.39 $14.48 $14.48 351,924
2021-11-09 $14.31 $14.42 $14.31 $14.37 $14.37 469,025
2021-11-08 $14.30 $14.35 $14.30 $14.33 $14.33 86,248
2021-11-05 $14.32 $14.39 $14.28 $14.34 $14.34 152,443
2021-11-04 $14.43 $14.45 $14.39 $14.40 $14.40 223,446
2021-11-03 $14.56 $14.58 $14.45 $14.46 $14.46 264,426
2021-11-02 $14.60 $14.60 $14.55 $14.56 $14.56 77,430
2021-11-01 $14.59 $14.67 $14.59 $14.61 $14.61 371,961
2021-10-29 $14.73 $14.75 $14.63 $14.64 $14.64 201,995
2021-10-28 $14.77 $14.77 $14.66 $14.66 $14.66 174,476
2021-10-27 $14.74 $14.81 $14.71 $14.80 $14.80 213,133
2021-10-26 $14.71 $14.75 $14.67 $14.74 $14.74 290,464
2021-10-25 $14.81 $14.86 $14.75 $14.77 $14.77 117,190
2021-10-22 $14.84 $14.90 $14.79 $14.84 $14.84 438,798
2021-10-21 $14.88 $14.89 $14.82 $14.82 $14.82 164,917
2021-10-20 $14.91 $14.91 $14.85 $14.87 $14.87 208,495
2021-10-19 $14.99 $14.99 $14.92 $14.92 $14.92 194,411
2021-10-18 $15.14 $15.16 $15.03 $15.04 $15.04 424,400
2021-10-15 $15.11 $15.13 $15.06 $15.09 $15.09 488,290
2021-10-14 $15.31 $15.33 $15.19 $15.19 $15.19 1,015,175
2021-10-13 $15.47 $15.58 $15.43 $15.46 $15.46 601,679
2021-10-12 $15.43 $15.54 $15.43 $15.52 $15.52 333,226
2021-10-11 $15.40 $15.47 $15.28 $15.47 $15.47 217,305
2021-10-08 $15.30 $15.38 $15.30 $15.36 $15.36 184,148
2021-10-07 $15.34 $15.35 $15.24 $15.34 $15.34 892,748
2021-10-06 $15.67 $15.73 $15.46 $15.46 $15.46 781,386
2021-10-05 $15.65 $15.66 $15.45 $15.54 $15.54 181,287
2021-10-04 $15.54 $15.77 $15.52 $15.70 $15.70 925,775
2021-10-01 $15.62 $15.75 $15.44 $15.51 $15.51 435,363
2021-09-30 $15.43 $15.69 $15.42 $15.68 $15.68 971,760
2021-09-29 $15.47 $15.51 $15.41 $15.49 $15.49 708,158
2021-09-28 $15.32 $15.54 $15.31 $15.53 $15.53 514,582
2021-09-27 $15.22 $15.23 $15.17 $15.22 $15.22 265,951
2021-09-24 $15.25 $15.26 $15.15 $15.18 $15.18 178,207
2021-09-23 $15.30 $15.32 $15.14 $15.19 $15.19 531,739
2021-09-22 $15.44 $15.48 $15.31 $15.38 $15.38 925,287
2021-09-21 $15.42 $15.55 $15.39 $15.53 $15.53 478,883
2021-09-20 $15.50 $15.69 $15.44 $15.52 $15.52 1,183,155
2021-09-17 $15.15 $15.28 $15.14 $15.26 $15.26 474,069
2021-09-16 $15.11 $15.22 $15.08 $15.11 $15.11 413,650
2021-09-15 $15.22 $15.25 $15.08 $15.10 $15.10 464,853
2021-09-14 $15.10 $15.25 $15.09 $15.21 $15.21 481,241
2021-09-13 $15.08 $15.23 $15.06 $15.15 $15.15 443,439
2021-09-10 $15.00 $15.19 $14.98 $15.18 $15.18 248,031
2021-09-09 $15.01 $15.07 $14.94 $15.07 $15.07 181,921
2021-09-08 $14.99 $15.06 $14.97 $14.99 $14.99 214,685
2021-09-07 $14.95 $15.00 $14.94 $14.98 $14.98 207,566
2021-09-03 $14.96 $14.97 $14.91 $14.93 $14.93 112,622
2021-09-02 $14.91 $14.96 $14.89 $14.91 $14.91 93,205
2021-09-01 $14.93 $14.97 $14.92 $14.96 $14.96 120,689
2021-08-31 $14.96 $15.00 $14.95 $14.97 $14.97 399,679
2021-08-30 $15.00 $15.00 $14.93 $14.96 $14.96 657,429
2021-08-27 $15.12 $15.12 $15.01 $15.03 $15.03 327,678
2021-08-26 $15.07 $15.15 $15.07 $15.15 $15.15 259,834
2021-08-25 $15.10 $15.10 $15.05 $15.08 $15.08 80,084
2021-08-24 $15.09 $15.11 $15.08 $15.11 $15.11 112,709
2021-08-23 $15.20 $15.20 $15.09 $15.13 $15.13 147,723
2021-08-20 $15.38 $15.39 $15.25 $15.26 $15.26 218,354
2021-08-19 $15.51 $15.51 $15.34 $15.39 $15.39 289,451
2021-08-18 $15.28 $15.41 $15.22 $15.41 $15.41 211,861
2021-08-17 $15.24 $15.34 $15.21 $15.23 $15.23 321,101
2021-08-16 $15.21 $15.28 $15.13 $15.14 $15.14 673,698
2021-08-13 $15.19 $15.20 $15.17 $15.17 $15.17 90,843
2021-08-12 $15.26 $15.28 $15.20 $15.20 $15.20 115,867
2021-08-11 $15.25 $15.29 $15.25 $15.26 $15.26 269,238
2021-08-10 $15.30 $15.31 $15.26 $15.29 $15.29 428,193
2021-08-09 $15.29 $15.33 $15.28 $15.30 $15.30 82,722
2021-08-06 $15.32 $15.32 $15.28 $15.29 $15.29 162,829
2021-08-05 $15.37 $15.38 $15.32 $15.32 $15.32 134,706
2021-08-04 $15.38 $15.42 $15.37 $15.42 $15.42 214,208
2021-08-03 $15.43 $15.52 $15.33 $15.33 $15.33 295,501
2021-08-02 $15.38 $15.48 $15.35 $15.47 $15.47 412,993
2021-07-30 $15.45 $15.46 $15.39 $15.44 $15.44 371,351
2021-07-29 $15.40 $15.40 $15.32 $15.35 $15.35 253,228
2021-07-28 $15.39 $15.47 $15.38 $15.42 $15.42 618,699
2021-07-27 $15.40 $15.52 $15.39 $15.42 $15.42 190,064
2021-07-26 $15.40 $15.41 $15.34 $15.34 $15.34 187,558
2021-07-23 $15.48 $15.50 $15.38 $15.39 $15.39 245,747
2021-07-22 $15.58 $15.60 $15.53 $15.54 $15.54 188,425
2021-07-21 $15.66 $15.66 $15.58 $15.58 $15.58 191,506
2021-07-20 $15.90 $15.93 $15.66 $15.70 $15.70 210,086
2021-07-19 $15.90 $16.04 $15.88 $15.93 $15.93 675,636
2021-07-16 $15.54 $15.72 $15.54 $15.70 $15.70 199,939
2021-07-15 $15.57 $15.65 $15.56 $15.58 $15.58 208,735
2021-07-14 $15.48 $15.57 $15.47 $15.53 $15.53 146,837
2021-07-13 $15.52 $15.56 $15.47 $15.55 $15.55 212,117
2021-07-12 $15.55 $15.57 $15.50 $15.50 $15.50 184,359
2021-07-09 $15.66 $15.67 $15.55 $15.55 $15.55 179,463
2021-07-08 $15.79 $15.85 $15.70 $15.74 $15.74 296,608
2021-07-07 $15.62 $15.70 $15.59 $15.61 $15.61 191,576
2021-07-06 $15.61 $15.76 $15.61 $15.66 $15.66 619,109
2021-07-02 $15.70 $15.71 $15.61 $15.63 $15.63 74,213
2021-07-01 $15.79 $15.80 $15.74 $15.75 $15.75 74,203
2021-06-30 $15.86 $15.86 $15.82 $15.82 $15.82 173,231
2021-06-29 $15.85 $15.86 $15.82 $15.84 $15.84 138,242
2021-06-28 $15.86 $15.92 $15.85 $15.86 $15.86 131,436
2021-06-25 $15.90 $15.93 $15.88 $15.90 $15.90 148,714
2021-06-24 $15.94 $15.96 $15.92 $15.94 $15.94 278,460
2021-06-23 $16.01 $16.05 $15.98 $16.04 $16.04 158,585
2021-06-22 $16.10 $16.13 $15.98 $16.02 $16.02 167,521
2021-06-21 $16.27 $16.29 $16.10 $16.10 $16.10 123,570
2021-06-18 $16.25 $16.34 $16.23 $16.33 $16.33 298,074
2021-06-17 $16.17 $16.21 $16.08 $16.12 $16.12 305,857
2021-06-16 $16.01 $16.20 $16.01 $16.12 $16.12 325,972
2021-06-15 $15.98 $16.06 $15.98 $16.03 $16.03 148,445
2021-06-14 $16.02 $16.08 $16.00 $16.00 $16.00 105,166
2021-06-11 $16.05 $16.09 $16.03 $16.03 $16.03 83,570
2021-06-10 $16.08 $16.13 $16.03 $16.06 $16.06 222,743
2021-06-09 $16.09 $16.15 $16.08 $16.14 $16.14 48,238
2021-06-08 $16.07 $16.18 $16.07 $16.12 $16.12 149,451
2021-06-07 $16.09 $16.15 $16.09 $16.11 $16.11 74,095
2021-06-04 $16.18 $16.18 $16.09 $16.10 $16.10 150,787
2021-06-03 $16.28 $16.35 $16.21 $16.24 $16.24 239,683
2021-06-02 $16.20 $16.22 $16.15 $16.20 $16.20 196,918
2021-06-01 $16.10 $16.23 $16.10 $16.22 $16.22 190,631
2021-05-28 $16.17 $16.21 $16.15 $16.20 $16.20 168,526
2021-05-27 $16.20 $16.24 $16.18 $16.23 $16.23 273,420
2021-05-26 $16.25 $16.28 $16.22 $16.24 $16.24 239,190
2021-05-25 $16.18 $16.29 $16.18 $16.27 $16.27 179,489
2021-05-24 $16.30 $16.31 $16.19 $16.23 $16.23 318,546
2021-05-21 $16.33 $16.42 $16.28 $16.41 $16.41 390,047
2021-05-20 $16.54 $16.54 $16.34 $16.40 $16.40 277,003
2021-05-19 $16.73 $16.78 $16.56 $16.56 $16.56 935,980
2021-05-18 $16.36 $16.53 $16.36 $16.53 $16.53 190,091
2021-05-17 $16.38 $16.46 $16.36 $16.38 $16.38 267,956
2021-05-14 $16.47 $16.47 $16.31 $16.35 $16.35 284,675
2021-05-13 $16.72 $16.73 $16.52 $16.60 $16.60 557,753
2021-05-12 $16.56 $16.82 $16.52 $16.80 $16.80 559,898
2021-05-11 $16.50 $16.60 $16.41 $16.44 $16.44 1,702,598
2021-05-10 $16.12 $16.31 $16.12 $16.31 $16.31 613,245
2021-05-07 $16.22 $16.26 $16.12 $16.14 $16.14 333,541
2021-05-06 $16.38 $16.47 $16.26 $16.26 $16.26 297,113
2021-05-05 $16.32 $16.42 $16.32 $16.39 $16.39 409,300
2021-05-04 $16.38 $16.54 $16.37 $16.40 $16.40 474,332
2021-05-03 $16.24 $16.32 $16.24 $16.31 $16.31 244,704
2021-04-30 $16.33 $16.37 $16.29 $16.34 $16.34 292,401
2021-04-29 $16.23 $16.36 $16.20 $16.24 $16.24 693,120
2021-04-28 $16.32 $16.34 $16.28 $16.34 $16.34 237,116
2021-04-27 $16.30 $16.36 $16.30 $16.34 $16.34 242,671
2021-04-26 $16.32 $16.35 $16.30 $16.32 $16.32 298,444
2021-04-23 $16.52 $16.52 $16.30 $16.36 $16.36 248,460
2021-04-22 $16.40 $16.58 $16.37 $16.54 $16.54 882,232
2021-04-21 $16.56 $16.57 $16.38 $16.39 $16.39 263,464
2021-04-20 $16.48 $16.60 $16.45 $16.54 $16.54 498,018
2021-04-19 $16.39 $16.47 $16.37 $16.41 $16.41 567,448
2021-04-16 $16.35 $16.40 $16.33 $16.35 $16.35 253,635
2021-04-15 $16.48 $16.49 $16.39 $16.41 $16.41 790,451
2021-04-14 $16.51 $16.60 $16.48 $16.58 $16.58 895,428
2021-04-13 $16.57 $16.59 $16.50 $16.53 $16.53 219,272
2021-04-12 $16.59 $16.62 $16.56 $16.58 $16.58 353,693
2021-04-09 $16.70 $16.70 $16.57 $16.57 $16.57 935,308
2021-04-08 $16.72 $16.76 $16.70 $16.71 $16.71 634,484
2021-04-07 $16.80 $16.82 $16.77 $16.77 $16.77 306,308
2021-04-06 $16.80 $16.83 $16.75 $16.79 $16.79 732,318
2021-04-05 $16.91 $16.92 $16.76 $16.80 $16.80 969,828
2021-04-01 $17.12 $17.14 $17.03 $17.04 $17.04 1,327,782
2021-03-31 $17.27 $17.27 $17.15 $17.22 $17.22 769,822
2021-03-30 $17.30 $17.37 $17.27 $17.28 $17.28 882,349
2021-03-29 $17.30 $17.37 $17.21 $17.24 $17.24 813,688
2021-03-26 $17.45 $17.49 $17.22 $17.25 $17.25 1,681,402
2021-03-25 $17.70 $17.78 $17.49 $17.53 $17.53 2,736,281
2021-03-24 $17.45 $17.63 $17.39 $17.63 $17.63 1,202,697
2021-03-23 $17.42 $17.56 $17.35 $17.52 $17.52 1,368,691
2021-03-22 $17.50 $17.51 $17.32 $17.38 $17.38 1,051,512
2021-03-19 $17.50 $17.63 $17.44 $17.52 $17.52 2,395,615
2021-03-18 $17.36 $17.52 $17.27 $17.50 $17.50 1,348,910
2021-03-17 $17.36 $17.41 $17.22 $17.24 $17.24 1,801,543
2021-03-16 $17.25 $17.34 $17.23 $17.30 $17.30 2,088,252
2021-03-15 $17.37 $17.48 $17.27 $17.28 $17.28 1,153,384
2021-03-12 $17.47 $17.50 $17.38 $17.38 $17.38 1,399,076
2021-03-11 $17.46 $17.50 $17.32 $17.42 $17.42 1,496,629
2021-03-10 $17.58 $17.65 $17.52 $17.58 $17.58 1,442,933
2021-03-09 $17.76 $17.78 $17.57 $17.69 $17.69 720,830
2021-03-08 $17.81 $17.96 $17.69 $17.96 $17.96 1,500,091
2021-03-05 $18.02 $18.39 $17.82 $17.86 $17.86 1,233,862
2021-03-04 $18.00 $18.43 $17.87 $18.20 $18.20 3,624,146
2021-03-03 $17.79 $17.99 $17.74 $17.99 $17.99 1,734,366
2021-03-02 $17.61 $17.75 $17.59 $17.75 $17.75 1,898,995
2021-03-01 $17.80 $17.80 $17.55 $17.62 $17.62 1,103,874
2021-02-26 $17.87 $18.14 $17.81 $18.06 $18.06 1,877,756
2021-02-25 $17.58 $18.02 $17.54 $17.96 $17.96 1,720,629
2021-02-24 $17.77 $17.82 $17.51 $17.54 $17.54 993,911
2021-02-23 $17.87 $18.05 $17.67 $17.74 $17.74 1,637,043
2021-02-22 $17.76 $17.76 $17.64 $17.75 $17.75 1,289,967
2021-02-19 $17.51 $17.63 $17.51 $17.62 $17.62 1,295,607
2021-02-18 $17.65 $17.71 $17.55 $17.59 $17.59 1,238,585
2021-02-17 $17.60 $17.64 $17.50 $17.50 $17.50 973,085
2021-02-16 $17.43 $17.54 $17.43 $17.50 $17.50 1,540,652
2021-02-12 $17.63 $17.63 $17.49 $17.49 $17.49 980,146
2021-02-11 $17.56 $17.69 $17.55 $17.59 $17.59 1,497,249
2021-02-10 $17.51 $17.72 $17.51 $17.60 $17.60 1,849,570
2021-02-09 $17.64 $17.65 $17.58 $17.61 $17.61 653,855
2021-02-08 $17.64 $17.69 $17.60 $17.60 $17.60 915,372
2021-02-05 $17.71 $17.78 $17.70 $17.73 $17.73 743,405
2021-02-04 $17.94 $17.95 $17.79 $17.79 $17.79 1,208,971
2021-02-03 $17.98 $18.06 $17.92 $18.00 $18.00 1,431,476
2021-02-02 $18.11 $18.11 $17.94 $18.02 $18.02 822,549
2021-02-01 $18.41 $18.51 $18.21 $18.28 $18.28 503,990
2021-01-29 $18.30 $18.66 $18.27 $18.59 $18.59 1,687,810
2021-01-28 $18.28 $18.28 $18.00 $18.22 $18.22 1,073,002
2021-01-27 $18.09 $18.48 $18.09 $18.36 $18.36 2,043,152
2021-01-26 $17.85 $17.95 $17.85 $17.92 $17.92 513,781
2021-01-25 $17.94 $18.18 $17.90 $17.90 $17.90 693,451
2021-01-22 $18.02 $18.02 $17.93 $17.97 $17.97 342,922
2021-01-21 $17.89 $17.96 $17.88 $17.92 $17.92 501,577
2021-01-20 $18.07 $18.08 $17.89 $17.93 $17.93 459,963
2021-01-19 $18.21 $18.26 $18.15 $18.19 $18.19 313,164
2021-01-15 $18.29 $18.42 $18.24 $18.34 $18.34 602,611
2021-01-14 $18.10 $18.21 $18.07 $18.20 $18.20 407,253
2021-01-13 $18.18 $18.21 $18.08 $18.12 $18.12 442,384
2021-01-12 $18.19 $18.30 $18.13 $18.19 $18.19 872,798
2021-01-11 $18.21 $18.22 $18.10 $18.17 $18.17 393,816
2021-01-08 $18.11 $18.26 $18.06 $18.06 $18.06 488,179
2021-01-07 $18.31 $18.31 $18.13 $18.17 $18.17 423,688
2021-01-06 $18.64 $18.65 $18.27 $18.44 $18.44 1,261,664
2021-01-05 $18.72 $18.72 $18.49 $18.56 $18.56 569,299
2021-01-04 $18.35 $18.87 $18.35 $18.66 $18.66 956,545
2020-12-31 $18.52 $18.56 $18.40 $18.42 $18.42 2,228,913
2020-12-30 $18.51 $18.54 $18.47 $18.53 $18.53 997,065
2020-12-29 $18.42 $18.58 $18.42 $18.56 $18.56 194,948
2020-12-28 $18.52 $18.57 $18.49 $18.52 $18.52 708,677
2020-12-24 $18.72 $18.75 $18.66 $18.66 $18.66 243,566
2020-12-23 $18.72 $18.76 $18.65 $18.76 $18.76 894,618
2020-12-22 $18.71 $18.82 $18.71 $18.78 $18.78 519,889
2020-12-21 $18.84 $19.02 $18.69 $18.72 $18.72 1,010,884
2020-12-18 $18.56 $18.77 $18.56 $18.66 $18.66 691,688
2020-12-17 $18.59 $18.65 $18.58 $18.60 $18.60 1,850,067
2020-12-16 $18.70 $18.76 $18.65 $18.69 $18.69 418,507
2020-12-15 $18.85 $18.91 $18.72 $18.72 $18.72 562,017
2020-12-14 $18.77 $19.00 $18.72 $19.00 $19.00 607,301
2020-12-11 $18.96 $19.05 $18.88 $18.89 $18.89 312,397
2020-12-10 $18.94 $18.99 $18.82 $18.87 $18.87 458,118
2020-12-09 $18.65 $18.91 $18.65 $18.86 $18.86 747,734
2020-12-08 $18.82 $18.82 $18.68 $18.69 $18.69 322,213
2020-12-07 $18.75 $18.82 $18.73 $18.74 $18.74 490,982
2020-12-04 $18.87 $18.87 $18.72 $18.72 $18.72 487,522
2020-12-03 $18.86 $18.93 $18.80 $18.89 $18.89 898,337
2020-12-02 $18.97 $19.00 $18.87 $18.87 $18.87 1,174,929
2020-12-01 $18.95 $18.98 $18.83 $18.93 $18.93 676,792
2020-11-30 $19.06 $19.27 $19.06 $19.12 $19.12 720,049
2020-11-27 $19.02 $19.09 $18.99 $18.99 $18.99 247,255
2020-11-25 $19.08 $19.15 $19.07 $19.09 $19.09 370,073
2020-11-24 $19.22 $19.27 $19.04 $19.07 $19.07 505,429
2020-11-23 $19.38 $19.52 $19.30 $19.39 $19.39 1,043,399
2020-11-20 $19.37 $19.49 $19.37 $19.48 $19.48 278,147
2020-11-19 $19.48 $19.55 $19.34 $19.37 $19.37 229,980
2020-11-18 $19.18 $19.43 $19.16 $19.43 $19.43 206,054
2020-11-17 $19.24 $19.32 $19.15 $19.20 $19.20 156,486
2020-11-16 $19.18 $19.27 $19.10 $19.10 $19.10 430,417
2020-11-13 $19.52 $19.53 $19.31 $19.35 $19.35 543,187
2020-11-12 $19.51 $19.72 $19.45 $19.63 $19.63 593,757
2020-11-11 $19.44 $19.52 $19.39 $19.43 $19.43 334,265
2020-11-10 $19.60 $19.77 $19.53 $19.58 $19.58 1,323,546
2020-11-09 $19.00 $19.57 $19.00 $19.54 $19.54 2,238,602
2020-11-06 $19.81 $19.94 $19.73 $19.79 $19.79 990,999
2020-11-05 $19.84 $19.87 $19.69 $19.79 $19.79 932,634
2020-11-04 $20.37 $20.42 $19.92 $20.20 $20.20 958,602
2020-11-03 $20.79 $20.83 $20.52 $20.67 $20.67 530,124
2020-11-02 $21.03 $21.22 $20.89 $21.03 $21.03 925,941
2020-10-30 $21.15 $21.51 $21.06 $21.25 $21.25 1,216,913
2020-10-29 $21.24 $21.36 $20.84 $21.05 $21.05 1,078,636
2020-10-28 $20.94 $21.29 $20.90 $21.27 $21.27 557,393
2020-10-27 $20.46 $20.57 $20.45 $20.55 $20.55 118,378
2020-10-26 $20.34 $20.71 $20.29 $20.48 $20.48 392,156
2020-10-23 $20.09 $20.27 $20.09 $20.12 $20.12 54,093
2020-10-22 $20.27 $20.41 $20.15 $20.19 $20.19 97,247
2020-10-21 $20.26 $20.32 $20.13 $20.30 $20.30 117,523
2020-10-20 $20.27 $20.30 $20.06 $20.25 $20.25 175,816
2020-10-19 $19.98 $20.38 $19.93 $20.36 $20.36 95,727
2020-10-16 $19.95 $20.05 $19.84 $20.05 $20.05 55,674
2020-10-15 $20.26 $20.29 $20.00 $20.04 $20.04 181,997
2020-10-14 $19.84 $20.04 $19.78 $20.01 $20.01 66,539
2020-10-13 $19.77 $19.94 $19.77 $19.86 $19.86 97,354
2020-10-12 $19.93 $19.94 $19.67 $19.76 $19.76 160,792
2020-10-09 $20.16 $20.19 $20.05 $20.08 $20.08 151,235
2020-10-08 $20.29 $20.34 $20.25 $20.25 $20.25 79,066
2020-10-07 $20.58 $20.58 $20.38 $20.43 $20.43 160,183
2020-10-06 $20.48 $20.83 $20.36 $20.76 $20.76 301,530
2020-10-05 $20.72 $20.73 $20.50 $20.50 $20.50 82,158
2020-10-02 $21.02 $21.03 $20.76 $20.88 $20.88 382,937
2020-10-01 $20.63 $20.80 $20.59 $20.69 $20.69 148,824
2020-09-30 $20.91 $20.93 $20.60 $20.81 $20.81 257,605
2020-09-29 $20.88 $21.01 $20.83 $20.96 $20.96 51,987
2020-09-28 $20.94 $20.98 $20.82 $20.85 $20.85 109,952
2020-09-25 $21.64 $21.67 $21.16 $21.22 $21.22 109,908
2020-09-24 $21.73 $21.80 $21.35 $21.57 $21.57 210,159
2020-09-23 $21.09 $21.65 $21.07 $21.62 $21.62 106,666
2020-09-22 $21.25 $21.40 $21.09 $21.14 $21.14 69,748
2020-09-21 $21.44 $21.67 $21.34 $21.34 $21.34 275,737
2020-09-18 $20.82 $21.25 $20.70 $21.10 $21.10 96,960
2020-09-17 $21.02 $21.03 $20.78 $20.87 $20.87 134,773
2020-09-16 $20.54 $20.70 $20.45 $20.70 $20.70 99,463
2020-09-15 $20.53 $20.67 $20.49 $20.60 $20.60 76,950
2020-09-14 $20.78 $20.79 $20.60 $20.71 $20.71 226,232
2020-09-11 $20.89 $21.17 $20.81 $20.98 $20.98 219,299
2020-09-10 $20.53 $21.05 $20.48 $21.01 $21.01 241,461
2020-09-09 $20.76 $20.83 $20.47 $20.63 $20.63 193,746
2020-09-08 $20.86 $21.07 $20.78 $21.07 $21.07 427,988
2020-09-04 $20.28 $20.95 $20.19 $20.49 $20.49 463,748
2020-09-03 $19.75 $20.48 $19.74 $20.33 $20.33 571,236
2020-09-02 $19.81 $19.89 $19.61 $19.64 $19.64 290,322
2020-09-01 $20.08 $20.12 $19.94 $19.94 $19.94 115,908
2020-08-31 $20.08 $20.13 $20.02 $20.08 $20.08 68,472
2020-08-28 $20.12 $20.19 $20.05 $20.06 $20.06 103,069
2020-08-27 $20.20 $20.27 $20.10 $20.20 $20.20 240,631
2020-08-26 $20.42 $20.44 $20.22 $20.24 $20.24 234,058
2020-08-25 $20.46 $20.55 $20.44 $20.46 $20.46 153,493
2020-08-24 $20.58 $20.62 $20.51 $20.51 $20.51 174,301
2020-08-21 $20.83 $20.83 $20.71 $20.72 $20.72 85,465
2020-08-20 $20.99 $20.99 $20.78 $20.81 $20.81 80,335
2020-08-19 $20.73 $20.89 $20.73 $20.86 $20.86 102,484
2020-08-18 $20.78 $20.90 $20.76 $20.78 $20.78 86,456
2020-08-17 $20.81 $20.84 $20.80 $20.82 $20.82 83,765
2020-08-14 $20.92 $20.95 $20.86 $20.91 $20.91 60,989
2020-08-13 $20.89 $20.94 $20.80 $20.89 $20.89 74,137
2020-08-12 $20.98 $20.98 $20.80 $20.86 $20.86 434,983
2020-08-11 $20.91 $21.20 $20.86 $21.15 $21.15 194,264
2020-08-10 $21.01 $21.14 $20.97 $20.97 $20.97 105,442
2020-08-07 $21.11 $21.17 $21.03 $21.04 $21.04 161,364
2020-08-06 $21.21 $21.25 $21.05 $21.05 $21.05 182,980
2020-08-05 $21.22 $21.25 $21.18 $21.20 $21.20 157,848
2020-08-04 $21.46 $21.47 $21.34 $21.34 $21.34 151,987
2020-08-03 $21.43 $21.48 $21.37 $21.42 $21.42 238,665
2020-07-31 $21.58 $21.91 $21.57 $21.57 $21.57 162,221
2020-07-30 $21.89 $22.02 $21.71 $21.74 $21.74 161,478
2020-07-29 $21.84 $21.86 $21.62 $21.65 $21.65 144,754
2020-07-28 $21.84 $21.94 $21.76 $21.91 $21.91 87,371
2020-07-27 $21.91 $21.94 $21.78 $21.79 $21.79 234,627
2020-07-24 $21.94 $22.05 $21.87 $21.95 $21.95 206,034
2020-07-23 $21.60 $21.90 $21.53 $21.80 $21.80 348,718
2020-07-22 $21.72 $21.72 $21.54 $21.56 $21.56 161,813
2020-07-21 $21.54 $21.74 $21.54 $21.67 $21.67 351,104
2020-07-20 $21.94 $21.97 $21.68 $21.73 $21.73 257,209
2020-07-17 $21.87 $22.03 $21.85 $21.90 $21.90 204,500
2020-07-16 $22.01 $22.07 $21.94 $21.97 $21.97 135,200
2020-07-15 $21.83 $22.06 $21.81 $21.88 $21.88 307,500
2020-07-14 $22.52 $22.59 $22.08 $22.09 $22.09 648,400
2020-07-13 $22.03 $22.43 $21.84 $22.40 $22.40 474,200
2020-07-10 $22.43 $22.53 $22.18 $22.19 $22.19 274,900
2020-07-09 $22.27 $22.68 $22.24 $22.43 $22.43 477,600
2020-07-08 $22.43 $22.54 $22.30 $22.31 $22.31 181,100
2020-07-07 $22.38 $22.50 $22.21 $22.48 $22.48 203,600
2020-07-06 $22.26 $22.35 $22.22 $22.25 $22.25 293,300
2020-07-02 $22.48 $22.64 $22.34 $22.60 $22.60 330,100
2020-07-01 $22.79 $22.82 $22.62 $22.72 $22.72 438,200
2020-06-30 $23.22 $23.22 $22.74 $22.85 $22.85 398,800
2020-06-29 $23.42 $23.58 $23.18 $23.18 $23.18 316,000
2020-06-26 $23.07 $23.56 $23.05 $23.51 $23.51 400,680
2020-06-25 $23.29 $23.43 $22.96 $22.96 $22.96 368,934
2020-06-24 $22.83 $23.36 $22.77 $23.21 $23.21 643,136
2020-06-23 $22.57 $22.66 $22.47 $22.66 $22.66 817,059
2020-06-22 $22.98 $23.03 $22.73 $22.76 $22.76 331,226
2020-06-19 $22.47 $22.99 $22.47 $22.89 $22.89 401,680
2020-06-18 $22.92 $22.93 $22.73 $22.77 $22.77 277,500
2020-06-17 $22.59 $22.84 $22.58 $22.77 $22.77 260,307
2020-06-16 $22.47 $23.08 $22.46 $22.67 $22.67 951,215
2020-06-15 $23.89 $23.93 $23.04 $23.14 $23.14 790,493
2020-06-12 $22.98 $23.79 $22.97 $23.34 $23.34 1,397,216
2020-06-11 $22.94 $23.67 $22.83 $23.64 $23.64 1,409,650
2020-06-10 $22.14 $22.40 $22.11 $22.33 $22.33 370,474
2020-06-09 $22.21 $22.32 $22.11 $22.20 $22.20 262,192
2020-06-08 $22.23 $22.30 $22.04 $22.04 $22.04 307,753
2020-06-05 $22.44 $22.56 $22.19 $22.32 $22.32 797,148
2020-06-04 $22.91 $23.08 $22.81 $22.93 $22.93 284,507
2020-06-03 $23.00 $23.08 $22.79 $22.86 $22.86 491,861
2020-06-02 $23.26 $23.39 $23.17 $23.17 $23.17 376,164
2020-06-01 $23.54 $23.55 $23.31 $23.37 $23.37 384,576
2020-05-29 $23.63 $23.82 $23.41 $23.45 $23.45 472,557
2020-05-28 $23.40 $23.61 $23.26 $23.55 $23.55 542,682
2020-05-27 $23.60 $24.04 $23.51 $23.51 $23.51 521,418
2020-05-26 $23.63 $23.89 $23.61 $23.85 $23.85 615,472
2020-05-22 $24.27 $24.35 $24.16 $24.16 $24.16 307,513
2020-05-21 $24.06 $24.32 $24.01 $24.24 $24.24 527,350
2020-05-20 $24.09 $24.18 $23.98 $24.04 $24.04 414,694
2020-05-19 $24.26 $24.46 $24.12 $24.46 $24.46 661,484
2020-05-18 $24.38 $24.42 $24.09 $24.21 $24.21 955,651
2020-05-15 $25.37 $25.42 $25.00 $25.01 $25.01 457,015
2020-05-14 $25.69 $25.87 $25.10 $25.10 $25.10 868,425
2020-05-13 $25.08 $25.64 $24.93 $25.41 $25.41 851,130
2020-05-12 $24.40 $24.99 $24.34 $24.99 $24.99 808,969
2020-05-11 $24.75 $24.75 $24.34 $24.49 $24.49 763,921
2020-05-08 $24.60 $24.70 $24.46 $24.49 $24.49 696,635
2020-05-07 $24.85 $24.94 $24.72 $24.88 $24.88 643,563
2020-05-06 $24.87 $25.20 $24.83 $25.20 $25.20 330,657
2020-05-05 $24.94 $25.07 $24.76 $24.98 $24.98 442,648
2020-05-04 $25.57 $25.66 $25.24 $25.28 $25.28 623,889
2020-05-01 $25.17 $25.44 $25.05 $25.36 $25.36 761,302
2020-04-30 $24.60 $24.82 $24.52 $24.65 $24.65 792,555
2020-04-29 $24.50 $24.69 $24.30 $24.43 $24.43 738,257
2020-04-28 $24.58 $25.13 $24.56 $25.12 $25.12 415,989
2020-04-27 $25.24 $25.24 $24.90 $24.97 $24.97 345,887
2020-04-24 $25.61 $25.77 $25.30 $25.37 $25.37 438,972
2020-04-23 $25.70 $25.75 $25.28 $25.75 $25.75 623,555
2020-04-22 $25.83 $25.92 $25.55 $25.73 $25.73 462,602
2020-04-21 $26.02 $26.38 $25.88 $26.25 $26.25 608,379
2020-04-20 $25.47 $25.55 $25.11 $25.49 $25.49 444,079
2020-04-17 $25.16 $25.46 $25.01 $25.05 $25.05 512,877
2020-04-16 $25.86 $26.09 $25.67 $25.80 $25.80 692,934
2020-04-15 $25.99 $26.10 $25.75 $25.89 $25.89 599,930
2020-04-14 $25.66 $25.72 $25.29 $25.38 $25.38 655,427
2020-04-13 $26.06 $26.53 $25.96 $26.13 $26.13 1,095,793
2020-04-09 $26.00 $26.18 $25.62 $25.89 $25.89 712,253
2020-04-08 $26.85 $27.20 $26.18 $26.28 $26.28 452,501
2020-04-07 $26.23 $27.29 $26.22 $27.20 $27.20 1,013,670
2020-04-06 $28.04 $28.21 $27.03 $27.28 $27.28 710,511
2020-04-03 $28.95 $29.54 $28.63 $29.19 $29.19 313,960
2020-04-02 $29.66 $29.79 $28.72 $28.91 $28.91 580,919
2020-04-01 $29.38 $29.72 $28.90 $29.46 $29.46 686,539
2020-03-31 $27.97 $28.36 $27.62 $28.19 $28.19 474,395
2020-03-30 $28.77 $28.77 $27.74 $27.80 $27.80 462,774
2020-03-27 $28.80 $28.98 $27.93 $28.72 $28.72 1,033,392
2020-03-26 $29.39 $29.39 $27.73 $27.84 $27.84 1,189,635
2020-03-25 $30.01 $30.52 $28.47 $29.78 $29.78 931,554
2020-03-24 $30.88 $31.50 $29.94 $30.10 $30.10 653,844
2020-03-23 $32.48 $33.81 $32.23 $33.30 $33.28 953,816
2020-03-20 $30.44 $32.35 $30.30 $32.30 $32.28 1,431,692
2020-03-19 $33.00 $33.40 $30.09 $30.84 $30.82 532,782
2020-03-18 $31.57 $32.37 $30.34 $30.87 $30.85 769,963
2020-03-17 $30.72 $31.80 $29.17 $29.40 $29.38 516,173
2020-03-16 $31.80 $32.00 $29.52 $31.29 $31.27 561,762
2020-03-13 $29.09 $30.67 $28.10 $28.10 $28.08 534,639
2020-03-12 $30.25 $31.37 $29.00 $30.96 $30.94 777,131
2020-03-11 $27.67 $28.50 $27.50 $28.17 $28.15 196,576
2020-03-10 $27.26 $28.42 $26.89 $26.91 $26.89 139,941
2020-03-09 $28.01 $29.00 $27.45 $28.31 $28.29 180,041
2020-03-06 $26.66 $26.89 $26.20 $26.29 $26.27 174,246
2020-03-05 $25.70 $26.00 $25.38 $25.78 $25.76 138,590
2020-03-04 $25.58 $25.78 $25.00 $25.00 $24.99 194,538
2020-03-03 $25.32 $26.29 $24.90 $26.10 $26.08 193,741
2020-03-02 $26.34 $26.65 $25.40 $25.40 $25.39 280,077
2020-02-28 $27.33 $27.48 $26.55 $26.57 $26.55 332,509
2020-02-27 $25.77 $26.39 $25.44 $26.39 $26.37 368,900
2020-02-26 $25.06 $25.32 $24.74 $25.25 $25.24 122,300
2020-02-25 $24.31 $25.22 $24.31 $25.15 $25.14 154,938
2020-02-24 $24.38 $24.46 $24.19 $24.41 $24.40 59,161
2020-02-21 $23.50 $23.69 $23.50 $23.64 $23.63 16,267
2020-02-20 $23.33 $23.57 $23.28 $23.38 $23.37 29,996
2020-02-19 $23.34 $23.34 $23.25 $23.30 $23.29 18,321
2020-02-18 $23.38 $23.49 $23.38 $23.42 $23.41 22,091
2020-02-14 $23.35 $23.40 $23.34 $23.35 $23.34 6,011
2020-02-13 $23.44 $23.45 $23.32 $23.36 $23.35 17,281
2020-02-12 $23.38 $23.40 $23.34 $23.34 $23.33 24,623
2020-02-11 $23.41 $23.49 $23.37 $23.48 $23.47 107,381
2020-02-10 $23.78 $23.78 $23.53 $23.53 $23.52 24,442
2020-02-07 $23.66 $23.72 $23.61 $23.71 $23.70 11,833
2020-02-06 $23.63 $23.64 $23.58 $23.59 $23.57 12,077
2020-02-05 $23.69 $23.80 $23.66 $23.67 $23.66 31,202
2020-02-04 $24.01 $24.02 $23.87 $23.93 $23.92 12,888
2020-02-03 $24.39 $24.39 $24.16 $24.30 $24.29 18,604
2020-01-31 $24.10 $24.54 $24.10 $24.46 $24.44 28,553
2020-01-30 $24.27 $24.33 $24.04 $24.04 $24.03 39,250
2020-01-29 $23.99 $24.13 $23.99 $24.11 $24.10 8,927
2020-01-28 $24.24 $24.26 $24.04 $24.11 $24.10 65,310
2020-01-27 $24.40 $24.43 $24.25 $24.33 $24.32 29,000
2020-01-24 $23.71 $24.03 $23.71 $23.95 $23.94 57,149
2020-01-23 $23.82 $23.89 $23.72 $23.72 $23.71 15,304
2020-01-22 $23.69 $23.75 $23.65 $23.75 $23.73 5,796
2020-01-21 $23.78 $23.78 $23.71 $23.77 $23.75 5,971
2020-01-17 $23.72 $23.76 $23.70 $23.70 $23.69 21,577
2020-01-16 $23.91 $23.93 $23.79 $23.79 $23.78 6,611
2020-01-15 $24.03 $24.03 $23.92 $23.99 $23.98 16,200
2020-01-14 $24.04 $24.04 $23.95 $24.04 $24.03 344,510
2020-01-13 $24.10 $24.10 $24.00 $24.00 $23.99 22,134
2020-01-10 $24.03 $24.16 $24.03 $24.16 $24.15 15,309
2020-01-09 $24.10 $24.14 $24.07 $24.07 $24.06 12,215
2020-01-08 $24.29 $24.32 $24.15 $24.25 $24.23 28,939
2020-01-07 $24.36 $24.40 $24.34 $24.36 $24.35 15,257
2020-01-06 $24.55 $24.55 $24.30 $24.30 $24.29 6,905
2020-01-03 $24.46 $24.51 $24.31 $24.39 $24.38 36,019
2020-01-02 $24.26 $24.36 $24.21 $24.21 $24.20 14,793
2019-12-31 $24.52 $24.55 $24.43 $24.43 $24.42 3,000
2019-12-30 $24.30 $24.52 $24.30 $24.49 $24.48 25,970
2019-12-27 $24.25 $24.36 $24.25 $24.34 $24.33 29,102
2019-12-26 $24.41 $24.41 $24.34 $24.34 $24.33 31,420
2019-12-24 $24.43 $24.47 $24.43 $24.46 $24.45 1,568
2019-12-23 $24.47 $24.47 $24.42 $24.45 $24.44 16,268
2019-12-20 $24.53 $24.58 $24.53 $24.54 $24.45 13,584
2019-12-19 $24.68 $24.74 $24.66 $24.66 $24.57 23,925
2019-12-18 $24.73 $24.78 $24.73 $24.76 $24.67 11,391
2019-12-17 $24.74 $24.77 $24.73 $24.77 $24.68 11,718
2019-12-16 $24.78 $24.83 $24.73 $24.78 $24.69 12,057
2019-12-13 $25.00 $25.04 $24.89 $24.96 $24.87 47,487
2019-12-12 $25.17 $25.17 $24.90 $24.95 $24.86 163,773
2019-12-11 $25.18 $25.23 $25.17 $25.17 $25.08 1,563
2019-12-10 $25.21 $25.25 $25.18 $25.25 $25.16 13,219
2019-12-09 $25.16 $25.20 $25.12 $25.20 $25.11 2,861
2019-12-06 $25.16 $25.17 $25.09 $25.14 $25.05 22,461
2019-12-05 $25.33 $25.46 $25.33 $25.35 $25.26 361,822
2019-12-04 $25.46 $25.46 $25.38 $25.40 $25.31 7,388
2019-12-03 $25.65 $25.75 $25.56 $25.56 $25.47 45,924
2019-12-02 $25.14 $25.40 $25.14 $25.38 $25.29 39,514
2019-11-29 $25.13 $25.17 $25.13 $25.17 $25.08 1,712
2019-11-27 $25.13 $25.15 $25.07 $25.08 $24.99 7,674
2019-11-26 $25.24 $25.24 $25.17 $25.19 $25.10 20,609
2019-11-25 $25.36 $25.36 $25.24 $25.24 $25.15 59,157
2019-11-22 $25.44 $25.47 $25.43 $25.43 $25.34 7,511
2019-11-21 $25.42 $25.55 $25.42 $25.47 $25.38 10,610
2019-11-20 $25.40 $25.55 $25.36 $25.43 $25.34 69,700
2019-11-19 $25.28 $25.37 $25.28 $25.34 $25.25 10,413
2019-11-18 $25.39 $25.41 $25.30 $25.34 $25.25 9,314
2019-11-15 $25.42 $25.44 $25.36 $25.36 $25.27 19,142
2019-11-14 $25.58 $25.62 $25.53 $25.53 $25.44 35,062
2019-11-13 $25.65 $25.65 $25.54 $25.56 $25.46 44,064
2019-11-12 $25.59 $25.62 $25.49 $25.57 $25.48 9,576
2019-11-11 $25.70 $25.70 $25.60 $25.63 $25.54 10,856
2019-11-08 $25.65 $25.65 $25.57 $25.57 $25.48 17,192
2019-11-07 $25.60 $25.64 $25.53 $25.64 $25.55 26,485
2019-11-06 $25.70 $25.79 $25.69 $25.71 $25.62 12,351
2019-11-05 $25.66 $25.74 $25.66 $25.70 $25.61 8,140
2019-11-04 $25.65 $25.72 $25.64 $25.70 $25.61 27,759
2019-11-01 $25.97 $25.97 $25.80 $25.80 $25.71 43,143
2019-10-31 $26.04 $26.10 $26.04 $26.05 $25.96 1,471
2019-10-30 $26.06 $26.10 $25.96 $25.96 $25.87 12,611
2019-10-29 $26.01 $26.03 $25.95 $26.03 $25.93 15,540
2019-10-28 $26.06 $26.06 $25.99 $26.01 $25.92 44,186
2019-10-25 $26.32 $26.32 $26.13 $26.15 $26.06 14,090
2019-10-24 $26.21 $26.33 $26.21 $26.25 $26.16 9,290
2019-10-23 $26.35 $26.39 $26.32 $26.32 $26.22 5,372
2019-10-22 $26.25 $26.37 $26.23 $26.37 $26.27 9,002
2019-10-21 $26.33 $26.35 $26.28 $26.28 $26.19 13,121
2019-10-18 $26.38 $26.44 $26.38 $26.44 $26.34 3,116
2019-10-17 $26.35 $26.38 $26.27 $26.36 $26.27 3,974
2019-10-16 $26.41 $26.44 $26.36 $26.42 $26.33 6,226
2019-10-15 $26.53 $26.53 $26.30 $26.35 $26.26 41,911
2019-10-14 $26.63 $26.64 $26.59 $26.63 $26.54 11,937
2019-10-11 $26.62 $26.63 $26.41 $26.63 $26.53 23,904
2019-10-10 $27.08 $27.08 $26.81 $26.90 $26.80 17,510
2019-10-09 $27.09 $27.10 $26.99 $27.04 $26.94 7,525
2019-10-08 $27.10 $27.30 $27.05 $27.30 $27.20 10,978
2019-10-07 $26.84 $26.89 $26.76 $26.87 $26.77 4,680
2019-10-04 $27.06 $27.06 $26.77 $26.77 $26.67 8,019
2019-10-03 $27.41 $27.66 $27.16 $27.16 $27.06 25,267
2019-10-02 $27.06 $27.47 $27.06 $27.37 $27.27 27,522
2019-10-01 $26.49 $26.89 $26.48 $26.89 $26.79 11,230
2019-09-30 $26.65 $26.65 $26.50 $26.55 $26.45 3,311
2019-09-27 $26.48 $26.81 $26.48 $26.69 $26.59 7,769
2019-09-26 $26.47 $26.61 $26.47 $26.55 $26.45 5,258
2019-09-25 $26.64 $26.74 $26.46 $26.47 $26.37 7,232
2019-09-24 $26.30 $26.72 $26.30 $26.66 $26.56 25,866
2019-09-23 $26.64 $26.64 $26.48 $26.53 $26.32 18,028
2019-09-20 $26.39 $26.52 $26.32 $26.49 $26.29 7,552
2019-09-19 $26.31 $26.42 $26.28 $26.39 $26.18 11,802
2019-09-18 $26.47 $26.50 $26.40 $26.40 $26.19 7,400
2019-09-17 $26.50 $26.50 $26.40 $26.40 $26.20 12,987
2019-09-16 $26.51 $26.51 $26.43 $26.46 $26.26 5,900
2019-09-13 $26.33 $26.38 $26.30 $26.38 $26.18 37,629
2019-09-12 $26.38 $26.41 $26.26 $26.35 $26.14 21,584
2019-09-11 $26.63 $26.64 $26.46 $26.46 $26.26 25,633
2019-09-10 $26.82 $26.82 $26.67 $26.68 $26.47 45,900
2019-09-09 $26.60 $26.70 $26.58 $26.66 $26.45 11,345
2019-09-06 $26.65 $26.68 $26.59 $26.64 $26.43 8,023
2019-09-05 $26.80 $26.80 $26.62 $26.66 $26.45 33,900
2019-09-04 $27.07 $27.12 $27.01 $27.02 $26.81 21,676
2019-09-03 $27.30 $27.43 $27.28 $27.30 $27.09 173,800
2019-08-30 $26.94 $27.20 $26.94 $27.11 $26.90 21,267
2019-08-29 $27.22 $27.22 $27.08 $27.13 $26.92 159,979
2019-08-28 $27.74 $27.79 $27.47 $27.47 $27.26 7,584
2019-08-27 $27.40 $27.71 $27.40 $27.63 $27.42 4,144
2019-08-26 $27.64 $27.75 $27.57 $27.57 $27.36 90,272
2019-08-23 $27.28 $27.96 $27.12 $27.93 $27.71 28,027
2019-08-22 $27.01 $27.29 $27.01 $27.15 $26.94 15,294
2019-08-21 $27.12 $27.17 $27.10 $27.13 $26.92 6,504
2019-08-20 $27.27 $27.35 $27.19 $27.35 $27.14 6,019
2019-08-19 $27.14 $27.22 $27.09 $27.14 $26.93 17,861
2019-08-16 $27.64 $27.65 $27.44 $27.48 $27.27 9,847
2019-08-15 $27.86 $28.08 $27.80 $27.89 $27.67 14,343
2019-08-14 $27.60 $27.94 $27.55 $27.94 $27.72 26,600
2019-08-13 $27.56 $27.62 $27.03 $27.15 $26.94 16,794
2019-08-12 $27.39 $27.65 $27.35 $27.55 $27.34 7,270
2019-08-09 $27.15 $27.35 $27.11 $27.22 $27.01 14,373
2019-08-08 $27.40 $27.41 $27.05 $27.06 $26.85 31,364
2019-08-07 $27.99 $28.08 $27.54 $27.54 $27.33 9,988
2019-08-06 $27.78 $27.91 $27.58 $27.60 $27.39 39,666
2019-08-05 $27.58 $28.07 $27.58 $27.95 $27.73 43,367
2019-08-02 $26.96 $27.29 $26.96 $27.14 $26.93 6,094
2019-08-01 $26.68 $27.00 $26.41 $26.92 $26.71 23,196
2019-07-31 $26.36 $26.70 $26.36 $26.68 $26.47 13,490
2019-07-30 $26.43 $26.48 $26.38 $26.41 $26.21 12,874
2019-07-29 $26.31 $26.38 $26.30 $26.34 $26.14 7,645
2019-07-26 $26.40 $26.40 $26.29 $26.29 $26.09 1,618
2019-07-25 $26.41 $26.51 $26.40 $26.49 $26.28 2,861
2019-07-24 $26.54 $26.54 $26.35 $26.35 $26.15 15,779
2019-07-23 $26.52 $26.59 $26.45 $26.47 $26.26 2,912
2019-07-22 $26.61 $26.69 $26.60 $26.64 $26.43 4,802
2019-07-19 $26.47 $26.69 $26.47 $26.69 $26.48 3,120
2019-07-18 $26.70 $26.70 $26.55 $26.55 $26.34 10,406
2019-07-17 $26.48 $26.63 $26.48 $26.63 $26.42 7,611
2019-07-16 $26.39 $26.49 $26.37 $26.45 $26.24 3,581
2019-07-15 $26.30 $26.40 $26.30 $26.38 $26.18 17,930
2019-07-12 $26.42 $26.47 $26.37 $26.37 $26.17 14,910
2019-07-11 $26.45 $26.57 $26.45 $26.50 $26.29 17,558
2019-07-10 $26.53 $26.61 $26.47 $26.55 $26.34 31,142
2019-07-09 $26.84 $26.84 $26.67 $26.67 $26.46 21,918
2019-07-08 $26.69 $26.75 $26.69 $26.70 $26.49 11,642
2019-07-05 $26.56 $26.76 $26.56 $26.58 $26.37 20,443
2019-07-03 $26.66 $26.67 $26.52 $26.52 $26.31 19,068
2019-07-02 $26.81 $26.87 $26.75 $26.75 $26.54 19,427
2019-07-01 $26.63 $26.90 $26.63 $26.81 $26.60 29,147
2019-06-28 $27.00 $27.11 $26.99 $27.02 $26.81 10,649
2019-06-27 $27.14 $27.17 $27.14 $27.14 $26.93 12,339
2019-06-26 $27.14 $27.23 $27.07 $27.23 $27.02 6,815
2019-06-25 $27.02 $27.22 $27.01 $27.21 $27.00 7,204
2019-06-24 $27.04 $27.08 $27.01 $27.08 $26.75 7,815
2019-06-21 $26.99 $27.04 $26.90 $27.02 $26.69 19,295
2019-06-20 $26.97 $27.13 $26.93 $26.98 $26.65 13,582
2019-06-19 $27.31 $27.36 $27.20 $27.23 $26.90 28,392
2019-06-18 $27.37 $27.42 $27.24 $27.33 $27.00 40,532
2019-06-17 $27.61 $27.61 $27.53 $27.60 $27.26 12,915
2019-06-14 $27.59 $27.68 $27.56 $27.59 $27.25 21,433
2019-06-13 $27.55 $27.65 $27.55 $27.55 $27.21 17,928
2019-06-12 $27.62 $27.71 $27.62 $27.67 $27.33 12,979
2019-06-11 $27.48 $27.66 $27.44 $27.62 $27.28 20,404
2019-06-10 $27.54 $27.60 $27.45 $27.60 $27.26 21,343
2019-06-07 $27.90 $27.90 $27.62 $27.72 $27.38 27,674
2019-06-06 $28.21 $28.21 $27.98 $28.02 $27.68 8,508
2019-06-05 $28.28 $28.41 $28.20 $28.20 $27.85 23,197
2019-06-04 $28.76 $28.83 $28.45 $28.45 $28.11 31,951
2019-06-03 $29.09 $29.15 $28.89 $29.09 $28.74 18,214
2019-05-31 $28.97 $28.99 $28.81 $28.96 $28.61 16,632
2019-05-30 $28.66 $28.71 $28.50 $28.60 $28.25 17,175
2019-05-29 $28.67 $28.82 $28.57 $28.65 $28.30 19,784
2019-05-28 $28.26 $28.41 $28.10 $28.41 $28.07 7,826
2019-05-24 $28.11 $28.20 $28.11 $28.20 $27.86 2,364
2019-05-23 $28.20 $28.34 $28.20 $28.26 $27.91 20,148
2019-05-22 $27.94 $27.94 $27.82 $27.89 $27.55 7,494
2019-05-21 $27.89 $27.89 $27.82 $27.83 $27.49 1,544
2019-05-20 $28.14 $28.14 $27.94 $28.05 $27.71 17,305
2019-05-17 $27.98 $27.98 $27.65 $27.84 $27.50 19,632
2019-05-16 $27.85 $27.85 $27.57 $27.70 $27.36 20,256
2019-05-15 $28.32 $28.36 $27.94 $27.94 $27.60 5,890
2019-05-14 $28.19 $28.20 $27.94 $28.09 $27.75 46,123
2019-05-13 $28.23 $28.42 $28.10 $28.33 $27.99 78,463
2019-05-10 $27.92 $28.19 $27.61 $27.65 $27.31 58,561
2019-05-09 $27.93 $28.06 $27.73 $27.77 $27.43 42,548
2019-05-08 $27.65 $27.75 $27.55 $27.67 $27.34 19,097
2019-05-07 $27.49 $27.84 $27.49 $27.66 $27.32 10,863
2019-05-06 $27.55 $27.58 $27.16 $27.19 $26.86 11,931
2019-05-03 $27.17 $27.19 $27.07 $27.07 $26.74 6,715
2019-05-02 $27.34 $27.48 $27.34 $27.34 $27.01 3,168
2019-05-01 $27.05 $27.25 $27.00 $27.25 $26.92 1,315
2019-04-30 $27.16 $27.16 $27.06 $27.06 $26.73 3,515
2019-04-29 $27.06 $27.08 $27.05 $27.08 $26.75 6,320
2019-04-26 $27.16 $27.30 $27.13 $27.13 $26.80 11,894
2019-04-25 $27.15 $27.21 $27.15 $27.21 $26.88 3,626
2019-04-24 $27.16 $27.21 $27.14 $27.20 $26.87 1,077
2019-04-23 $27.23 $27.23 $27.15 $27.15 $26.82 5,629
2019-04-22 $27.42 $27.46 $27.39 $27.39 $27.06 8,310
2019-04-18 $27.43 $27.53 $27.39 $27.42 $27.08 5,192
2019-04-17 $27.24 $27.44 $27.24 $27.44 $27.10 15,635
2019-04-16 $27.34 $27.44 $27.33 $27.40 $27.06 17,619
2019-04-15 $27.42 $27.42 $27.39 $27.39 $27.06 3,701
2019-04-12 $27.33 $27.46 $27.33 $27.39 $27.06 20,947
2019-04-11 $27.48 $27.59 $27.48 $27.54 $27.20 7,441
2019-04-10 $27.62 $27.62 $27.55 $27.57 $27.23 3,346
2019-04-09 $27.53 $27.67 $27.53 $27.67 $27.34 22,027
2019-04-08 $27.62 $27.62 $27.49 $27.49 $27.16 5,368
2019-04-05 $27.56 $27.56 $27.51 $27.52 $27.18 7,631
2019-04-04 $27.65 $27.72 $27.63 $27.63 $27.29 1,877
2019-04-03 $27.59 $27.76 $27.56 $27.69 $27.35 4,431
2019-04-02 $27.70 $27.77 $27.70 $27.73 $27.39 1,186
2019-04-01 $27.92 $27.92 $27.73 $27.75 $27.41 13,260
2019-03-29 $28.15 $28.19 $28.07 $28.07 $27.72 10,104
2019-03-28 $28.27 $28.35 $28.23 $28.23 $27.89 20,911
2019-03-27 $28.19 $28.48 $28.19 $28.36 $28.01 25,970
2019-03-26 $28.22 $28.31 $28.15 $28.23 $27.89 17,832
2019-03-25 $28.36 $28.52 $28.36 $28.41 $28.06 10,830
2019-03-22 $28.04 $28.39 $27.95 $28.39 $28.04 20,427
2019-03-21 $28.22 $28.22 $27.81 $27.85 $27.51 27,787
2019-03-20 $28.14 $28.23 $28.03 $28.16 $27.82 12,397
2019-03-19 $27.93 $28.08 $27.89 $28.07 $27.73 17,338
2019-03-18 $28.28 $28.30 $28.20 $28.22 $27.73 7,313
2019-03-15 $28.35 $28.39 $28.24 $28.33 $27.84 10,907
2019-03-14 $28.45 $28.45 $28.38 $28.44 $27.95 1,797
2019-03-13 $28.57 $28.57 $28.33 $28.43 $27.93 8,543
2019-03-12 $28.59 $28.66 $28.57 $28.64 $28.14 11,830
2019-03-11 $28.90 $28.90 $28.71 $28.71 $28.21 7,377
2019-03-08 $29.30 $29.35 $29.13 $29.13 $28.62 15,133
2019-03-07 $28.85 $29.14 $28.85 $29.06 $28.55 24,646
2019-03-06 $28.60 $28.84 $28.60 $28.84 $28.33 7,510
2019-03-05 $28.63 $28.69 $28.60 $28.62 $28.12 3,340
2019-03-04 $28.35 $28.83 $28.35 $28.61 $28.11 11,273
2019-03-01 $28.47 $28.64 $28.47 $28.50 $28.00 23,169
2019-02-28 $28.64 $28.69 $28.60 $28.69 $28.19 3,372
2019-02-27 $28.65 $28.77 $28.59 $28.61 $28.11 8,638
2019-02-26 $28.66 $28.66 $28.51 $28.58 $28.08 12,469
2019-02-25 $28.41 $28.56 $28.40 $28.56 $28.06 32,405
2019-02-22 $28.68 $28.74 $28.59 $28.60 $28.10 6,654
2019-02-21 $28.78 $28.88 $28.73 $28.79 $28.28 23,420
2019-02-20 $28.70 $28.77 $28.63 $28.69 $28.19 5,659
2019-02-19 $28.82 $28.85 $28.66 $28.73 $28.22 6,399
2019-02-15 $28.86 $28.88 $28.78 $28.79 $28.28 7,684
2019-02-14 $29.17 $29.17 $29.00 $29.08 $28.57 11,129
2019-02-13 $29.00 $29.02 $28.93 $29.02 $28.51 4,234
2019-02-12 $29.28 $29.28 $29.08 $29.09 $28.58 5,745
2019-02-11 $29.39 $29.53 $29.39 $29.47 $28.96 20,173
2019-02-08 $29.74 $29.76 $29.53 $29.53 $29.01 93,930
2019-02-07 $29.41 $29.70 $29.38 $29.53 $29.01 23,479
2019-02-06 $29.26 $29.29 $29.18 $29.25 $28.74 12,173
2019-02-05 $29.25 $29.30 $29.16 $29.19 $28.68 7,348
2019-02-04 $29.47 $29.55 $29.33 $29.33 $28.82 10,940
2019-02-01 $29.46 $29.57 $29.41 $29.52 $29.00 17,638
2019-01-31 $29.76 $29.79 $29.48 $29.48 $28.97 25,502
2019-01-30 $30.10 $30.11 $29.69 $29.80 $29.28 33,583
2019-01-29 $30.23 $30.29 $30.16 $30.25 $29.72 4,850
2019-01-28 $30.27 $30.42 $30.20 $30.20 $29.67 24,686
2019-01-25 $30.02 $30.02 $29.89 $29.96 $29.43 17,080
2019-01-24 $30.20 $30.35 $30.17 $30.20 $29.67 6,510
2019-01-23 $30.23 $30.47 $30.09 $30.23 $29.70 35,295
2019-01-22 $30.13 $30.46 $30.08 $30.34 $29.81 35,957
2019-01-18 $30.08 $30.14 $29.84 $29.89 $29.37 32,416
2019-01-17 $30.55 $30.55 $30.16 $30.27 $29.74 30,624
2019-01-16 $30.48 $30.49 $30.38 $30.49 $29.95 26,152
2019-01-15 $30.83 $30.83 $30.53 $30.55 $30.01 14,676
2019-01-14 $31.01 $31.01 $30.82 $30.87 $30.32 113,166
2019-01-11 $30.80 $30.93 $30.74 $30.75 $30.21 9,019
2019-01-10 $31.14 $31.14 $30.70 $30.70 $30.16 13,015
2019-01-09 $30.95 $30.95 $30.74 $30.82 $30.28 46,467
2019-01-08 $30.91 $31.25 $30.91 $30.98 $30.44 126,328
2019-01-07 $31.51 $31.57 $31.07 $31.29 $30.74 151,445
2019-01-04 $32.11 $32.16 $31.47 $31.51 $30.96 45,955
2019-01-03 $32.08 $32.63 $32.08 $32.63 $32.06 57,876
2019-01-02 $32.40 $32.40 $31.72 $31.86 $31.30 42,698
2018-12-31 $32.01 $32.15 $31.84 $31.84 $31.28 18,385
2018-12-28 $31.85 $32.17 $31.69 $32.14 $31.58 39,402
2018-12-27 $32.91 $33.27 $32.07 $32.07 $31.51 113,852
2018-12-26 $33.91 $34.21 $32.46 $32.46 $31.78 138,311
2018-12-24 $33.51 $34.17 $33.41 $34.17 $33.46 47,272
2018-12-21 $32.58 $33.28 $32.12 $33.23 $32.54 295,410
2018-12-20 $32.31 $32.83 $32.02 $32.59 $31.91 106,896
2018-12-19 $31.61 $32.25 $31.07 $32.02 $31.35 94,540
2018-12-18 $31.30 $31.79 $31.23 $31.54 $30.88 48,172
2018-12-17 $31.01 $31.73 $30.99 $31.57 $30.91 52,095
2018-12-14 $30.67 $30.97 $30.57 $30.92 $30.28 34,190
2018-12-13 $30.26 $30.47 $30.15 $30.33 $29.70 29,193
2018-12-12 $30.15 $30.31 $29.97 $30.31 $29.68 14,436
2018-12-11 $30.04 $30.66 $30.04 $30.49 $29.86 35,216
2018-12-10 $30.60 $31.10 $30.41 $30.47 $29.83 55,871
2018-12-07 $29.78 $30.54 $29.78 $30.51 $29.88 11,474
2018-12-06 $30.32 $30.63 $29.87 $29.87 $29.25 17,240
2018-12-04 $29.00 $29.79 $28.91 $29.77 $29.15 14,521
2018-12-03 $28.71 $29.04 $28.71 $28.86 $28.26 18,627
2018-11-30 $29.48 $29.48 $29.20 $29.21 $28.60 16,310
2018-11-29 $29.48 $29.55 $29.36 $29.36 $28.75 12,973
2018-11-28 $30.02 $30.02 $29.36 $29.36 $28.75 36,897
2018-11-27 $30.17 $30.32 $30.03 $30.03 $29.40 8,169
2018-11-26 $30.43 $30.43 $30.14 $30.16 $29.53 22,949
2018-11-23 $30.75 $30.75 $30.45 $30.60 $29.96 9,347
2018-11-21 $30.43 $30.43 $30.17 $30.41 $29.77 14,409
2018-11-20 $30.38 $30.60 $30.21 $30.45 $29.81 37,092
2018-11-19 $29.47 $30.03 $29.47 $29.88 $29.26 6,752
2018-11-16 $29.69 $29.69 $29.37 $29.46 $28.84 15,613
2018-11-15 $30.00 $30.15 $29.55 $29.56 $28.95 25,875
2018-11-14 $29.34 $29.87 $29.34 $29.75 $29.13 34,337
2018-11-13 $29.39 $29.61 $29.26 $29.60 $28.98 28,299
2018-11-12 $29.16 $29.60 $29.14 $29.54 $28.92 69,085
2018-11-09 $28.82 $29.14 $28.82 $28.97 $28.37 33,291
2018-11-08 $28.84 $28.84 $28.65 $28.72 $28.12 16,001
2018-11-07 $29.12 $29.12 $28.64 $28.65 $28.05 52,194
2018-11-06 $29.36 $29.40 $29.25 $29.27 $28.66 32,263
2018-11-05 $29.62 $29.67 $29.52 $29.52 $28.90 2,408
2018-11-02 $29.27 $29.80 $29.27 $29.66 $29.04 49,747
2018-11-01 $29.74 $29.74 $29.42 $29.43 $28.82 4,761
2018-10-31 $29.70 $29.75 $29.46 $29.71 $29.09 8,760
2018-10-30 $30.64 $30.64 $30.05 $30.05 $29.42 13,372
2018-10-29 $29.90 $30.96 $29.80 $30.53 $29.89 20,854
2018-10-26 $30.37 $30.63 $30.00 $30.33 $29.70 23,184
2018-10-25 $30.22 $30.23 $29.64 $29.81 $29.19 30,159
2018-10-24 $29.59 $30.40 $29.50 $30.40 $29.77 18,462
2018-10-23 $29.63 $29.98 $29.33 $29.49 $28.87 15,987
2018-10-22 $29.15 $29.36 $29.06 $29.28 $28.67 15,491
2018-10-19 $29.17 $29.17 $28.85 $29.11 $28.50 4,986
2018-10-18 $28.90 $29.21 $28.80 $29.13 $28.52 4,048
2018-10-17 $28.68 $28.93 $28.66 $28.73 $28.13 476,135
2018-10-16 $29.16 $29.16 $28.70 $28.73 $28.13 12,359
2018-10-15 $29.31 $29.36 $29.14 $29.36 $28.75 21,368
2018-10-12 $29.17 $29.54 $29.10 $29.11 $28.51 46,584
2018-10-11 $29.12 $29.66 $28.89 $29.51 $28.89 80,223
2018-10-10 $28.27 $28.99 $28.27 $28.99 $28.38 5,991
2018-10-09 $27.96 $28.03 $27.96 $28.03 $27.44 1,646
2018-10-08 $28.23 $28.23 $28.01 $28.02 $27.44 9,045
2018-10-05 $27.91 $28.13 $27.85 $27.99 $27.41 488,599
2018-10-04 $27.76 $27.98 $27.70 $27.91 $27.33 6,899
2018-10-03 $27.50 $27.55 $27.50 $27.53 $26.96 1,705
2018-10-02 $27.72 $27.72 $27.61 $27.65 $27.07 4,313
2018-10-01 $27.57 $27.62 $27.53 $27.62 $27.04 4,387
2018-09-28 $27.76 $27.76 $27.70 $27.75 $27.17 1,647
2018-09-27 $27.71 $27.72 $27.65 $27.68 $27.10 8,252
2018-09-26 $27.77 $27.82 $27.58 $27.82 $27.24 4,233
2018-09-25 $27.57 $27.71 $27.57 $27.71 $27.13 9,168
2018-09-24 $27.84 $27.84 $27.78 $27.78 $27.09 7,303
2018-09-21 $27.68 $27.68 $27.60 $27.67 $26.98 3,001
2018-09-20 $27.73 $27.73 $27.66 $27.66 $26.97 717
2018-09-19 $27.87 $27.88 $27.87 $27.87 $27.18 2,803
2018-09-18 $28.15 $28.15 $27.85 $27.90 $27.21 14,683
2018-09-17 $28.03 $28.04 $27.96 $28.04 $27.34 3,472
2018-09-14 $27.98 $27.98 $27.88 $27.96 $27.27 746
2018-09-13 $27.92 $27.97 $27.90 $27.92 $27.22 2,415
2018-09-12 $28.08 $28.12 $28.07 $28.08 $27.38 4,551
2018-09-11 $28.13 $28.25 $28.04 $28.05 $27.35 8,327
2018-09-10 $28.07 $28.18 $28.07 $28.16 $27.46 9,084
2018-09-07 $28.29 $28.29 $28.14 $28.20 $27.50 6,895
2018-09-06 $28.07 $28.24 $28.05 $28.13 $27.43 16,523
2018-09-05 $27.91 $28.16 $27.91 $28.07 $27.37 11,584
2018-09-04 $27.95 $28.08 $27.95 $27.99 $27.29 4,989
2018-08-31 $27.94 $28.01 $27.89 $28.01 $27.31 2,372
2018-08-30 $27.83 $27.95 $27.83 $27.94 $27.24 2,129
2018-08-29 $27.86 $27.93 $27.80 $27.82 $27.13 12,046
2018-08-28 $27.84 $27.96 $27.84 $27.96 $27.26 2,365
2018-08-27 $27.96 $28.06 $27.96 $27.98 $27.29 11,964
2018-08-24 $28.30 $28.30 $28.18 $28.18 $27.48 6,994
2018-08-23 $28.30 $28.36 $28.30 $28.36 $27.65 5,339
2018-08-22 $28.31 $28.33 $28.29 $28.31 $27.60 3,277
2018-08-21 $28.31 $28.31 $28.20 $28.24 $27.54 5,996
2018-08-20 $28.36 $28.38 $28.33 $28.33 $27.62 2,908
2018-08-17 $28.56 $28.57 $28.36 $28.36 $27.65 889
2018-08-16 $28.41 $28.49 $28.40 $28.49 $27.78 2,983
2018-08-15 $28.69 $28.87 $28.68 $28.77 $28.05 3,936
2018-08-14 $28.50 $28.58 $28.50 $28.52 $27.81 3,733
2018-08-13 $28.45 $28.70 $28.45 $28.69 $27.98 3,366
2018-08-10 $28.44 $28.64 $28.44 $28.59 $27.88 3,931
2018-08-09 $28.36 $28.36 $28.32 $28.33 $27.62 1,269
2018-08-08 $28.37 $28.38 $28.29 $28.29 $27.59 2,083
2018-08-07 $28.37 $28.37 $28.29 $28.31 $27.60 4,940
2018-08-06 $28.49 $28.49 $28.42 $28.42 $27.71 2,268
2018-08-03 $28.65 $28.65 $28.51 $28.51 $27.80 5,858
2018-08-02 $28.90 $28.90 $28.66 $28.66 $27.95 1,581
2018-08-01 $28.69 $28.79 $28.69 $28.76 $28.04 1,297
2018-07-31 $28.73 $28.76 $28.70 $28.73 $28.01 1,890
2018-07-30 $28.74 $28.90 $28.70 $28.90 $28.18 3,250
2018-07-27 $28.46 $28.78 $28.46 $28.72 $28.00 14,422
2018-07-26 $28.50 $28.53 $28.45 $28.53 $27.82 16,211
2018-07-25 $28.70 $28.70 $28.42 $28.42 $27.71 5,666
2018-07-24 $28.65 $28.76 $28.60 $28.74 $28.02 7,891
2018-07-23 $28.86 $28.91 $28.82 $28.83 $28.11 9,943
2018-07-20 $28.82 $28.88 $28.82 $28.88 $28.16 1,026
2018-07-19 $28.78 $28.81 $28.78 $28.79 $28.07 1,009
2018-07-18 $28.72 $28.78 $28.72 $28.73 $28.01 2,911
2018-07-17 $29.02 $29.02 $28.77 $28.78 $28.06 1,811
2018-07-16 $28.82 $28.94 $28.82 $28.92 $28.20 3,061
2018-07-13 $28.92 $28.92 $28.87 $28.88 $28.16 2,464
2018-07-12 $28.95 $28.99 $28.91 $28.92 $28.20 2,038
2018-07-11 $29.07 $29.13 $29.05 $29.12 $28.39 9,215
2018-07-10 $29.00 $29.00 $28.95 $28.95 $28.23 5,612
2018-07-09 $29.13 $29.15 $29.07 $29.07 $28.35 6,883
2018-07-06 $29.56 $29.59 $29.28 $29.28 $28.55 3,473
2018-07-05 $29.68 $29.72 $29.56 $29.56 $28.82 2,407
2018-07-03 $29.60 $29.61 $29.57 $29.61 $28.87 1,148
2018-07-02 $29.97 $29.97 $29.67 $29.67 $28.93 6,078
2018-06-29 $29.64 $29.64 $29.48 $29.56 $28.82 6,918
2018-06-28 $30.00 $30.00 $29.75 $29.75 $29.01 10,119
2018-06-27 $29.56 $29.92 $29.49 $29.90 $29.16 8,101
2018-06-26 $29.62 $29.70 $29.58 $29.61 $28.88 4,040
2018-06-25 $29.42 $29.88 $29.42 $29.73 $28.99 7,088
2018-06-22 $29.20 $29.36 $29.20 $29.36 $28.63 4,354
2018-06-21 $29.23 $29.43 $29.23 $29.43 $28.70 14,306
2018-06-20 $29.23 $29.23 $29.12 $29.20 $28.47 2,812
2018-06-19 $29.35 $29.44 $29.22 $29.29 $28.56 6,976
2018-06-18 $29.40 $29.43 $29.28 $29.28 $28.42 1,957
2018-06-15 $29.21 $29.33 $29.17 $29.21 $28.35 10,008
2018-06-14 $29.08 $29.21 $29.08 $29.16 $28.30 1,116
2018-06-13 $29.06 $29.24 $29.06 $29.24 $28.38 4,246
2018-06-12 $29.16 $29.21 $29.11 $29.16 $28.30 8,053
2018-06-11 $29.17 $29.19 $29.10 $29.13 $28.27 1,925
2018-06-08 $29.39 $29.39 $29.23 $29.23 $28.37 15,303
2018-06-07 $29.29 $29.34 $29.23 $29.34 $28.47 1,951
2018-06-06 $29.49 $29.49 $29.28 $29.28 $28.42 2,596
2018-06-05 $29.49 $29.56 $29.48 $29.52 $28.65 44,728
2018-06-04 $29.62 $29.62 $29.54 $29.57 $28.70 3,836
2018-06-01 $29.83 $29.83 $29.71 $29.71 $28.83 43,437
2018-05-31 $29.86 $30.02 $29.86 $29.98 $29.09 4,990
2018-05-30 $30.04 $30.04 $29.76 $29.79 $28.91 2,540
2018-05-29 $30.00 $30.30 $30.00 $30.21 $29.31 2,634
2018-05-25 $29.76 $29.89 $29.76 $29.89 $29.01 2,152
2018-05-24 $29.79 $29.86 $29.72 $29.74 $28.86 3,409
2018-05-23 $29.95 $29.95 $29.76 $29.76 $28.88 5,962
2018-05-22 $29.55 $29.70 $29.55 $29.70 $28.82 3,515
2018-05-21 $29.68 $29.72 $29.62 $29.71 $28.83 21,923
2018-05-18 $29.94 $29.94 $29.85 $29.90 $29.02 11,425
2018-05-17 $29.90 $29.90 $29.82 $29.82 $28.94 1,634
2018-05-16 $29.91 $29.91 $29.78 $29.78 $28.90 2,050
2018-05-15 $29.79 $29.99 $29.79 $29.99 $29.10 2,445
2018-05-14 $29.65 $29.74 $29.63 $29.74 $28.86 1,602
2018-05-11 $29.77 $29.84 $29.74 $29.76 $28.88 9,343
2018-05-10 $30.06 $30.06 $29.78 $29.84 $28.96 11,535
2018-05-09 $30.37 $30.37 $30.04 $30.13 $29.24 17,461
2018-05-08 $30.40 $30.53 $30.40 $30.42 $29.52 3,313
2018-05-07 $30.31 $30.44 $30.28 $30.37 $29.47 2,779
2018-05-04 $30.86 $30.86 $30.43 $30.50 $29.59 11,090
2018-05-03 $30.84 $31.27 $30.81 $30.86 $29.95 14,360
2018-05-02 $30.55 $30.80 $30.53 $30.80 $29.89 17,507
2018-05-01 $30.65 $30.89 $30.58 $30.59 $29.68 7,700
2018-04-30 $30.39 $30.63 $30.25 $30.63 $29.73 9,983
2018-04-27 $30.27 $30.39 $30.27 $30.38 $29.48 32,799
2018-04-26 $30.52 $30.54 $30.32 $30.38 $29.48 36,232
2018-04-25 $30.88 $31.05 $30.72 $30.72 $29.81 41,598
2018-04-24 $30.23 $30.94 $30.23 $30.78 $29.87 38,741
2018-04-23 $30.38 $30.48 $30.25 $30.35 $29.45 29,879
2018-04-20 $30.06 $30.44 $30.06 $30.34 $29.44 36,935
2018-04-19 $30.10 $30.21 $30.04 $30.09 $29.20 28,308
2018-04-18 $29.84 $30.00 $29.84 $29.92 $29.04 36,698
2018-04-17 $29.99 $30.08 $29.89 $29.95 $29.07 29,183
2018-04-16 $30.26 $30.40 $30.18 $30.28 $29.39 36,815
2018-04-13 $30.34 $30.63 $30.34 $30.52 $29.62 40,977
2018-04-12 $30.52 $30.55 $30.36 $30.40 $29.50 29,813
2018-04-11 $30.65 $30.70 $30.51 $30.64 $29.73 36,545
2018-04-10 $30.67 $30.79 $30.49 $30.49 $29.59 47,716
2018-04-09 $30.90 $31.07 $30.61 $31.00 $30.08 26,358
2018-04-06 $30.81 $31.36 $30.57 $31.14 $30.22 52,682
2018-04-05 $30.44 $30.59 $30.42 $30.45 $29.55 343,191
2018-04-04 $31.58 $31.60 $30.63 $30.65 $29.74 51,039
2018-04-03 $31.32 $31.47 $31.02 $31.02 $30.10 37,480
2018-04-02 $30.78 $31.75 $30.78 $31.39 $30.46 40,391
2018-03-29 $31.09 $31.09 $30.66 $30.71 $29.80 17,050
2018-03-28 $31.12 $31.33 $30.91 $31.11 $30.19 96,310
2018-03-27 $30.38 $31.28 $30.38 $31.04 $30.12 79,080
2018-03-26 $30.98 $31.17 $30.52 $30.52 $29.62 378,864
2018-03-23 $30.72 $31.44 $30.65 $31.41 $30.48 42,354
2018-03-22 $30.24 $30.77 $30.24 $30.74 $29.83 34,605
2018-03-21 $30.02 $30.03 $29.71 $29.99 $29.10 27,506
2018-03-20 $30.01 $30.03 $29.87 $29.94 $29.06 7,550
2018-03-19 $29.79 $30.18 $29.79 $30.01 $29.09 10,573
2018-03-16 $29.67 $29.67 $29.55 $29.61 $28.71 15,491
2018-03-15 $29.63 $29.68 $29.50 $29.68 $28.77 11,145
2018-03-14 $29.42 $29.64 $29.39 $29.60 $28.70 6,928
2018-03-13 $29.20 $29.51 $29.13 $29.46 $28.56 10,776
2018-03-12 $29.24 $29.32 $29.15 $29.28 $28.39 14,832
2018-03-09 $29.52 $29.60 $29.25 $29.27 $28.38 30,257
2018-03-08 $29.75 $29.88 $29.75 $29.77 $28.86 6,494
2018-03-07 $30.20 $30.20 $29.86 $29.88 $28.97 7,351
2018-03-06 $29.89 $29.99 $29.85 $29.86 $28.95 9,137
2018-03-05 $30.51 $30.51 $29.93 $29.94 $29.03 13,085
2018-03-02 $30.72 $30.76 $30.25 $30.27 $29.35 54,285
2018-03-01 $30.00 $30.58 $29.90 $30.47 $29.54 44,659
2018-02-28 $29.55 $30.02 $29.53 $30.02 $29.10 23,194
2018-02-27 $29.26 $29.70 $29.25 $29.70 $28.79 43,432
2018-02-26 $29.51 $29.61 $29.33 $29.33 $28.43 25,068
2018-02-23 $30.05 $30.05 $29.68 $29.68 $28.77 13,520
2018-02-22 $30.14 $30.20 $29.90 $30.20 $29.28 42,587
2018-02-21 $30.06 $30.22 $29.69 $30.22 $29.30 7,629
2018-02-20 $30.04 $30.13 $29.87 $30.03 $29.11 12,606
2018-02-16 $30.00 $30.00 $29.63 $29.87 $28.96 48,962
2018-02-15 $29.96 $30.29 $29.86 $29.86 $28.95 304,285
2018-02-14 $30.88 $30.90 $30.22 $30.24 $29.32 22,779
2018-02-13 $30.94 $30.94 $30.60 $30.63 $29.69 7,738
2018-02-12 $30.86 $31.07 $30.58 $30.73 $29.79 20,934
2018-02-09 $31.23 $32.23 $30.97 $31.12 $30.17 144,120
2018-02-08 $30.45 $31.63 $30.45 $31.63 $30.66 50,865
2018-02-07 $30.46 $30.50 $30.02 $30.50 $29.57 45,693
2018-02-06 $31.48 $31.58 $30.27 $30.27 $29.35 603,671
2018-02-05 $29.93 $30.96 $29.67 $30.86 $29.92 64,461
2018-02-02 $29.15 $29.69 $29.15 $29.67 $28.76 36,667
2018-02-01 $29.12 $29.12 $28.94 $29.06 $28.17 13,781
2018-01-31 $28.94 $29.11 $28.92 $29.00 $28.11 24,354
2018-01-30 $28.93 $29.06 $28.88 $29.03 $28.14 26,569
2018-01-29 $28.62 $28.73 $28.56 $28.72 $27.84 14,025
2018-01-26 $28.83 $28.83 $28.53 $28.53 $27.66 6,484
2018-01-25 $28.84 $28.93 $28.79 $28.86 $27.98 8,508
2018-01-24 $28.82 $29.00 $28.80 $28.87 $27.99 38,480
2018-01-23 $28.87 $28.93 $28.86 $28.86 $27.98 12,593
2018-01-22 $29.25 $29.25 $28.94 $28.95 $28.07 11,639
2018-01-19 $29.23 $29.26 $29.16 $29.16 $28.27 11,125
2018-01-18 $29.33 $29.33 $29.22 $29.30 $28.41 48,137
2018-01-17 $29.49 $29.49 $29.21 $29.24 $28.35 9,291
2018-01-16 $29.34 $29.56 $29.24 $29.54 $28.64 16,548
2018-01-12 $29.54 $29.54 $29.41 $29.41 $28.51 17,886
2018-01-11 $29.83 $29.83 $29.61 $29.61 $28.71 7,323
2018-01-10 $29.89 $29.91 $29.82 $29.82 $28.91 5,540
2018-01-09 $29.76 $29.82 $29.71 $29.78 $28.87 5,612
2018-01-08 $29.96 $29.96 $29.83 $29.87 $28.96 42,960
2018-01-05 $29.95 $30.02 $29.88 $29.88 $28.97 9,224
2018-01-04 $30.18 $30.18 $30.03 $30.10 $29.18 18,852
2018-01-03 $30.43 $30.43 $30.18 $30.20 $29.28 9,755
2018-01-02 $30.49 $30.54 $30.38 $30.38 $29.45 4,785
2017-12-29 $30.37 $30.61 $30.37 $30.61 $29.68 13,660
2017-12-28 $30.50 $30.53 $30.48 $30.48 $29.55 4,611
2017-12-27 $30.61 $30.61 $30.55 $30.56 $29.63 2,245
2017-12-26 $30.60 $30.60 $30.56 $30.56 $29.63 3,760
2017-12-22 $30.58 $30.58 $30.51 $30.51 $29.58 11,016
2017-12-21 $30.53 $30.53 $30.45 $30.52 $29.59 6,937
2017-12-20 $30.49 $30.58 $30.46 $30.55 $29.62 15,650
2017-12-19 $30.46 $30.54 $30.42 $30.54 $29.61 4,269
2017-12-18 $30.51 $30.56 $30.46 $30.49 $29.51 5,950
2017-12-15 $30.86 $30.86 $30.63 $30.69 $29.70 16,819
2017-12-14 $30.71 $30.93 $30.71 $30.93 $29.93 3,786
2017-12-13 $30.73 $30.80 $30.72 $30.80 $29.81 2,228
2017-12-12 $30.88 $30.88 $30.75 $30.79 $29.80 6,185
2017-12-11 $30.99 $30.99 $30.90 $30.90 $29.90 4,631
2017-12-08 $31.00 $31.01 $30.94 $30.94 $29.94 6,080
2017-12-07 $31.29 $31.29 $31.11 $31.11 $30.11 6,790
2017-12-06 $31.31 $31.31 $31.20 $31.20 $30.19 5,550
2017-12-05 $31.13 $31.20 $31.01 $31.20 $30.19 11,764
2017-12-04 $30.83 $31.11 $30.82 $31.11 $30.11 7,397
2017-12-01 $31.06 $31.47 $31.01 $31.05 $30.05 12,634
2017-11-30 $31.12 $31.12 $30.93 $31.02 $30.02 35,275
2017-11-29 $31.28 $31.28 $31.20 $31.27 $30.26 248,565
2017-11-28 $31.50 $31.51 $31.26 $31.27 $30.26 7,100
2017-11-27 $31.52 $31.58 $31.52 $31.58 $30.56 3,212
2017-11-24 $31.57 $31.57 $31.55 $31.57 $30.55 1,533
2017-11-22 $31.64 $31.64 $31.56 $31.61 $30.59 41,568
2017-11-21 $31.63 $31.67 $31.57 $31.60 $30.58 3,651
2017-11-20 $31.87 $31.87 $31.78 $31.81 $30.79 36,201
2017-11-17 $31.84 $31.84 $31.80 $31.82 $30.79 270,768
2017-11-16 $31.94 $31.94 $31.73 $31.76 $30.74 4,417
2017-11-15 $32.03 $32.11 $31.95 $32.03 $31.00 9,019
2017-11-14 $31.95 $31.98 $31.85 $31.86 $30.83 5,643
2017-11-13 $31.96 $31.96 $31.76 $31.79 $30.77 7,427
2017-11-10 $31.88 $31.88 $31.79 $31.82 $30.79 3,913
2017-11-09 $31.87 $31.95 $31.78 $31.80 $30.78 6,453
2017-11-08 $31.81 $31.81 $31.66 $31.68 $30.66 3,567
2017-11-07 $31.75 $31.75 $31.64 $31.73 $30.71 3,718
2017-11-06 $31.83 $31.83 $31.68 $31.69 $30.67 9,506
2017-11-03 $31.89 $31.89 $31.76 $31.76 $30.74 4,377
2017-11-02 $31.82 $31.96 $31.82 $31.85 $30.82 11,019
2017-11-01 $31.76 $31.90 $31.76 $31.87 $30.84 2,813
2017-10-31 $31.92 $31.94 $31.89 $31.92 $30.89 1,547
2017-10-30 $31.89 $31.97 $31.89 $31.96 $30.93 517
2017-10-27 $32.04 $32.04 $31.84 $31.85 $30.82 25,530
2017-10-26 $32.02 $32.10 $32.02 $32.10 $31.07 7,661
2017-10-25 $32.02 $32.26 $32.02 $32.14 $31.10 12,382
2017-10-24 $32.03 $32.03 $31.93 $31.98 $30.95 7,025
2017-10-23 $31.91 $32.03 $31.90 $32.03 $31.00 5,224
2017-10-20 $31.91 $31.97 $31.90 $31.91 $30.88 4,199
2017-10-19 $32.11 $32.11 $32.07 $32.07 $31.04 3,167
2017-10-18 $32.08 $32.08 $32.04 $32.05 $31.02 8,285
2017-10-17 $32.19 $32.19 $32.11 $32.11 $31.08 780
2017-10-16 $32.10 $32.14 $32.10 $32.13 $31.09 1,727
2017-10-13 $32.18 $32.19 $32.12 $32.19 $31.15 10,906
2017-10-12 $32.21 $32.21 $32.15 $32.21 $31.17 4,409
2017-10-11 $32.27 $32.27 $32.15 $32.16 $31.12 4,073
2017-10-10 $32.23 $32.26 $32.20 $32.20 $31.16 1,609
2017-10-09 $32.18 $32.31 $32.18 $32.28 $31.24 6,992
2017-10-06 $32.23 $32.26 $32.21 $32.22 $31.18 5,992
2017-10-05 $32.37 $32.37 $32.18 $32.19 $31.15 13,415
2017-10-04 $32.42 $32.43 $32.35 $32.37 $31.33 4,546
2017-10-03 $32.44 $32.44 $32.42 $32.42 $31.38 198,433
2017-10-02 $32.52 $32.52 $32.46 $32.46 $31.41 8,523
2017-09-29 $32.67 $32.67 $32.62 $32.63 $31.58 1,917
2017-09-28 $32.75 $32.80 $32.72 $32.72 $31.67 4,663
2017-09-27 $32.73 $32.91 $32.72 $32.78 $31.72 9,687
2017-09-26 $32.79 $32.91 $32.79 $32.91 $31.85 4,490
2017-09-25 $32.82 $32.98 $32.82 $32.91 $31.85 7,372
2017-09-22 $32.88 $32.88 $32.83 $32.85 $31.79 6,968
2017-09-21 $32.72 $32.85 $32.72 $32.85 $31.79 3,798
2017-09-20 $32.81 $32.81 $32.75 $32.78 $31.72 11,891
2017-09-19 $32.73 $32.80 $32.73 $32.80 $31.74 18,495
2017-09-18 $32.86 $32.88 $32.79 $32.84 $31.75 5,978
2017-09-15 $32.95 $32.95 $32.89 $32.90 $31.80 1,814
2017-09-14 $33.00 $33.00 $32.93 $32.95 $31.85 8,133
2017-09-13 $32.98 $32.98 $32.93 $32.94 $31.84 20,193
2017-09-12 $33.03 $33.03 $32.94 $32.96 $31.86 13,324
2017-09-11 $33.14 $33.17 $33.03 $33.05 $31.95 7,551
2017-09-08 $33.47 $33.47 $33.34 $33.38 $32.27 29,203
2017-09-07 $33.35 $33.39 $33.34 $33.37 $32.26 4,250
2017-09-06 $33.42 $33.43 $33.31 $33.36 $32.25 3,688
2017-09-05 $33.37 $33.57 $33.29 $33.45 $32.33 8,759
2017-09-01 $33.15 $33.25 $33.15 $33.25 $32.14 213,280
2017-08-31 $33.35 $33.35 $33.22 $33.26 $32.15 4,305
2017-08-30 $33.58 $33.64 $33.43 $33.48 $32.36 6,420
2017-08-29 $33.81 $33.81 $33.64 $33.64 $32.52 9,373
2017-08-28 $33.64 $33.71 $33.61 $33.67 $32.55 10,519
2017-08-25 $33.68 $33.68 $33.55 $33.68 $32.56 5,917
2017-08-24 $33.66 $33.74 $33.57 $33.74 $32.62 5,238
2017-08-23 $33.65 $33.68 $33.60 $33.67 $32.55 3,648
2017-08-22 $33.85 $33.85 $33.55 $33.55 $32.43 7,301
2017-08-21 $33.96 $33.98 $33.88 $33.90 $32.77 2,507
2017-08-18 $33.95 $33.99 $33.80 $33.91 $32.78 17,765
2017-08-17 $33.41 $33.85 $33.40 $33.84 $32.71 9,623
2017-08-16 $33.28 $33.36 $33.26 $33.33 $32.22 1,325
2017-08-15 $33.39 $33.41 $33.35 $33.40 $32.29 2,728
2017-08-14 $33.58 $33.58 $33.37 $33.38 $32.27 6,731
2017-08-11 $33.74 $33.77 $33.65 $33.70 $32.58 42,211
2017-08-10 $33.49 $33.78 $33.39 $33.78 $32.65 15,338
2017-08-09 $33.39 $33.40 $33.30 $33.32 $32.21 31,678
2017-08-08 $33.31 $33.31 $33.07 $33.29 $32.18 29,011
2017-08-07 $33.26 $33.26 $33.19 $33.19 $32.08 8,347
2017-08-04 $33.25 $33.29 $33.23 $33.25 $32.14 4,094
2017-08-03 $33.31 $33.33 $33.29 $33.33 $32.22 9,112
2017-08-02 $33.25 $33.39 $33.25 $33.26 $32.15 4,678
2017-08-01 $33.25 $33.28 $33.24 $33.25 $32.14 2,916
2017-07-31 $33.28 $33.36 $33.28 $33.33 $32.22 2,052
2017-07-28 $33.42 $33.42 $33.33 $33.33 $32.22 7,695
2017-07-27 $33.23 $33.42 $33.21 $33.28 $32.17 7,432
2017-07-26 $33.15 $33.24 $33.15 $33.23 $32.12 5,183
2017-07-25 $33.24 $33.26 $33.20 $33.24 $32.13 3,176
2017-07-24 $33.27 $33.38 $33.27 $33.31 $32.20 12,214
2017-07-21 $33.38 $33.39 $33.32 $33.32 $32.21 6,466
2017-07-20 $33.25 $33.32 $33.25 $33.31 $32.20 15,084
2017-07-19 $33.37 $33.37 $33.27 $33.27 $32.16 3,108
2017-07-18 $33.58 $33.58 $33.46 $33.46 $32.34 2,852
2017-07-17 $33.54 $33.54 $33.45 $33.48 $32.36 5,294
2017-07-14 $33.61 $33.61 $33.49 $33.51 $32.39 6,481
2017-07-13 $33.65 $33.67 $33.60 $33.60 $32.48 18,626
2017-07-12 $33.84 $33.84 $33.67 $33.67 $32.55 5,070
2017-07-11 $33.95 $33.95 $33.91 $33.91 $32.78 4,458
2017-07-10 $34.03 $34.03 $33.88 $33.88 $32.75 1,768
2017-07-07 $34.08 $34.08 $33.92 $33.92 $32.79 7,653
2017-07-06 $33.99 $34.16 $33.96 $34.16 $33.02 7,207
2017-07-05 $33.94 $33.99 $33.82 $33.82 $32.69 11,264
2017-07-03 $33.82 $33.89 $33.81 $33.89 $32.76 481
2017-06-30 $33.91 $33.97 $33.88 $33.96 $32.83 2,441
2017-06-29 $33.73 $34.08 $33.73 $34.01 $32.88 3,189
2017-06-28 $33.82 $33.85 $33.70 $33.72 $32.60 5,800
2017-06-27 $33.75 $34.06 $33.75 $34.06 $32.92 2,947
2017-06-26 $33.63 $33.75 $33.63 $33.75 $32.62 8,781
2017-06-23 $33.85 $33.85 $33.76 $33.76 $32.63 5,677
2017-06-22 $33.77 $33.85 $33.74 $33.85 $32.72 6,016
2017-06-21 $33.76 $33.81 $33.76 $33.79 $32.66 13,726
2017-06-20 $33.70 $33.82 $33.70 $33.82 $32.69 8,032
2017-06-19 $33.81 $33.81 $33.60 $33.60 $32.44 4,341
2017-06-16 $33.93 $33.97 $33.91 $33.91 $32.74 5,059
2017-06-15 $33.99 $33.99 $33.88 $33.88 $32.71 2,650
2017-06-14 $33.85 $33.92 $33.80 $33.87 $32.70 7,033
2017-06-13 $33.86 $33.88 $33.67 $33.67 $32.51 4,225
2017-06-12 $33.96 $34.06 $33.95 $33.95 $32.78 6,006
2017-06-09 $33.81 $34.15 $33.75 $33.97 $32.80 2,837
2017-06-08 $33.94 $33.94 $33.89 $33.91 $32.74 1,984
2017-06-07 $33.89 $33.99 $33.88 $33.89 $32.72 7,110
2017-06-06 $33.90 $33.98 $33.88 $33.98 $32.81 2,809
2017-06-05 $33.91 $33.91 $33.83 $33.84 $32.68 6,820
2017-06-02 $33.92 $33.97 $33.82 $33.82 $32.66 20,460
2017-06-01 $34.11 $34.15 $33.84 $33.84 $32.68 7,528
2017-05-31 $34.18 $34.32 $34.18 $34.24 $33.06 9,425
2017-05-30 $34.22 $34.24 $34.17 $34.17 $32.99 8,220
2017-05-26 $34.19 $34.19 $34.15 $34.15 $32.98 6,706
2017-05-25 $34.23 $34.23 $34.15 $34.20 $33.02 14,303
2017-05-24 $34.34 $34.41 $34.31 $34.31 $33.13 10,045
2017-05-23 $34.40 $34.47 $34.40 $34.40 $33.22 8,328
2017-05-22 $34.52 $34.57 $34.46 $34.51 $33.32 14,097
2017-05-19 $34.76 $34.76 $34.64 $34.64 $33.45 4,643
2017-05-18 $35.11 $35.11 $34.75 $34.87 $33.67 17,362
2017-05-17 $34.76 $35.04 $34.64 $35.04 $33.83 15,918
2017-05-16 $34.34 $34.45 $34.34 $34.40 $33.22 3,381
2017-05-15 $34.56 $34.56 $34.37 $34.38 $33.20 7,109
2017-05-12 $34.56 $34.59 $34.56 $34.58 $33.39 1,115
2017-05-11 $34.63 $34.66 $34.49 $34.50 $33.31 5,702
2017-05-10 $34.49 $34.49 $34.39 $34.39 $33.21 10,102
2017-05-09 $34.49 $34.51 $34.40 $34.44 $33.26 14,888
2017-05-08 $34.49 $34.53 $34.44 $34.44 $33.26 8,321
2017-05-05 $34.58 $34.59 $34.45 $34.45 $33.26 19,206
2017-05-04 $34.64 $34.71 $34.57 $34.58 $33.39 7,677
2017-05-03 $34.72 $34.72 $34.64 $34.64 $33.45 1,507
2017-05-02 $34.58 $34.64 $34.58 $34.60 $33.41 566
2017-05-01 $34.64 $34.67 $34.56 $34.60 $33.41 18,107
2017-04-28 $17.33 $17.35 $17.32 $17.35 $33.51 1,157
2017-04-27 $17.27 $17.34 $17.27 $17.29 $33.39 7,357
2017-04-26 $17.36 $17.36 $17.25 $17.30 $33.41 5,935
2017-04-25 $17.32 $17.32 $17.29 $17.30 $33.41 12,541
2017-04-24 $17.39 $17.45 $17.39 $17.40 $33.60 11,462
2017-04-21 $17.57 $17.61 $17.56 $17.61 $34.01 6,135
2017-04-20 $17.61 $17.64 $17.51 $17.54 $33.87 12,402
2017-04-19 $17.56 $17.69 $17.56 $17.69 $34.16 444
2017-04-18 $17.67 $17.70 $17.64 $17.64 $34.07 6,815
2017-04-17 $17.68 $17.70 $17.60 $17.60 $33.99 4,956
2017-04-13 $17.63 $17.77 $17.61 $17.77 $34.32 2,426
2017-04-12 $17.56 $17.65 $17.56 $17.63 $34.05 2,383
2017-04-11 $17.60 $17.67 $17.57 $17.58 $33.95 1,147
2017-04-10 $17.50 $17.56 $17.48 $17.54 $33.87 2,196
2017-04-07 $17.52 $17.58 $17.52 $17.57 $33.93 7,846
2017-04-06 $17.61 $17.61 $17.51 $17.53 $33.85 1,446
2017-04-05 $17.47 $17.58 $17.41 $17.57 $33.93 10,566
2017-04-04 $17.60 $17.60 $17.52 $17.52 $33.83 10,719
2017-04-03 $17.49 $17.61 $17.49 $17.55 $33.89 7,083
2017-03-31 $17.48 $17.52 $17.46 $17.52 $33.83 2,153
2017-03-30 $17.53 $17.53 $17.46 $17.46 $33.72 7,554
2017-03-29 $17.57 $17.57 $17.51 $17.51 $33.82 5,671
2017-03-28 $17.73 $17.73 $17.50 $17.55 $33.89 16,922
2017-03-27 $17.84 $17.84 $17.65 $17.68 $34.14 10,103
2017-03-24 $17.58 $17.68 $17.57 $17.67 $34.12 32,551
2017-03-23 $17.67 $17.67 $17.55 $17.63 $34.05 16,380
2017-03-22 $17.69 $17.69 $17.60 $17.61 $34.01 20,428
2017-03-21 $17.42 $17.67 $17.37 $17.67 $34.12 3,927
2017-03-20 $17.45 $17.46 $17.41 $17.46 $33.72 2,514
2017-03-17 $17.37 $17.40 $17.37 $17.40 $33.60 3,980
2017-03-16 $17.37 $17.39 $17.33 $17.39 $33.58 2,402
2017-03-15 $17.49 $17.49 $17.32 $17.34 $33.49 15,856
2017-03-14 $17.45 $17.54 $17.45 $17.51 $33.82 1,509
2017-03-13 $17.45 $17.47 $17.42 $17.42 $33.64 7,793
2017-03-10 $17.45 $17.52 $17.43 $17.44 $33.68 7,661
2017-03-09 $17.56 $17.58 $17.48 $17.52 $33.83 4,590
2017-03-08 $17.50 $17.53 $17.44 $17.51 $33.82 7,940
2017-03-07 $17.50 $17.51 $17.47 $17.50 $33.80 3,685
2017-03-06 $17.42 $17.49 $17.42 $17.45 $33.70 13,011
2017-03-03 $17.43 $17.43 $17.38 $17.40 $33.60 50,526
2017-03-02 $17.32 $17.40 $17.32 $17.40 $33.60 22,282
2017-03-01 $17.40 $17.40 $17.25 $17.28 $33.37 22,053
2017-02-28 $17.54 $17.57 $17.51 $17.56 $33.91 20,441
2017-02-27 $17.55 $17.55 $17.47 $17.47 $33.74 6,206
2017-02-24 $17.63 $17.63 $17.52 $17.52 $33.83 5,266
2017-02-23 $17.47 $17.59 $17.47 $17.52 $33.83 2,902
2017-02-22 $17.60 $17.60 $17.53 $17.56 $33.91 20,984
2017-02-21 $17.59 $17.59 $17.52 $17.52 $33.83 24,834
2017-02-17 $17.77 $17.77 $17.64 $17.66 $34.10 22,426
2017-02-16 $17.66 $17.71 $17.65 $17.67 $34.12 3,062
2017-02-15 $17.74 $17.74 $17.64 $17.64 $34.07 11,405
2017-02-14 $17.82 $17.85 $17.74 $17.76 $34.30 19,806
2017-02-13 $17.83 $17.85 $17.80 $17.83 $34.43 38,517
2017-02-10 $17.93 $17.94 $17.88 $17.93 $34.63 31,805
2017-02-09 $18.05 $18.05 $17.96 $17.99 $34.74 2,613
2017-02-08 $18.15 $18.15 $18.08 $18.09 $34.94 2,012
2017-02-07 $18.05 $18.12 $18.05 $18.11 $34.97 2,717
2017-02-06 $18.10 $18.12 $18.09 $18.11 $34.97 2,825
2017-02-03 $18.14 $18.14 $18.06 $18.08 $34.92 8,029
2017-02-02 $18.22 $18.25 $18.20 $18.21 $35.17 2,340
2017-02-01 $18.20 $18.25 $18.19 $18.19 $35.13 11,639
2017-01-31 $18.30 $18.30 $18.22 $18.23 $35.21 10,245
2017-01-30 $18.24 $18.29 $18.21 $18.22 $35.19 6,564
2017-01-27 $18.10 $18.11 $18.08 $18.10 $34.95 10,386
2017-01-26 $18.06 $18.10 $18.05 $18.09 $34.94 8,162
2017-01-25 $18.09 $18.15 $18.05 $18.05 $34.86 62,807
2017-01-24 $18.32 $18.33 $18.20 $18.23 $35.21 10,632
2017-01-23 $18.32 $18.40 $18.30 $18.34 $35.42 12,617
2017-01-20 $18.32 $18.32 $18.27 $18.31 $35.36 37,440
2017-01-19 $18.28 $18.37 $18.27 $18.36 $35.46 3,250
2017-01-18 $18.31 $18.31 $18.29 $18.29 $35.32 675
2017-01-17 $18.36 $18.36 $18.29 $18.31 $35.36 6,560
2017-01-13 $18.24 $18.29 $18.24 $18.27 $35.28 6,352
2017-01-12 $18.31 $18.35 $18.30 $18.31 $35.36 1,095
2017-01-11 $18.27 $18.36 $18.26 $18.27 $35.28 4,261
2017-01-10 $18.32 $18.32 $18.23 $18.32 $35.38 1,452
2017-01-09 $18.23 $18.31 $18.23 $18.31 $35.36 1,936
2017-01-06 $18.30 $18.30 $18.20 $18.25 $35.24 7,225
2017-01-05 $18.30 $18.32 $18.30 $18.32 $35.38 2,850
2017-01-04 $18.42 $18.42 $18.29 $18.31 $35.36 7,437
2017-01-03 $18.47 $18.51 $18.37 $18.40 $35.53 25,118
2016-12-30 $18.51 $18.60 $18.50 $18.55 $35.82 8,728
2016-12-29 $18.49 $18.51 $18.44 $18.48 $35.69 3,770
2016-12-28 $18.39 $18.48 $18.37 $18.48 $35.69 13,357
2016-12-27 $18.39 $18.39 $18.29 $18.33 $35.40 9,589
2016-12-23 $18.40 $18.40 $18.37 $18.37 $35.48 6,200
2016-12-22 $18.40 $18.42 $18.37 $18.37 $35.48 17,136
2016-12-21 $18.33 $18.35 $18.33 $18.35 $35.44 8,661
2016-12-20 $18.36 $18.36 $18.30 $18.34 $35.41 8,602
2016-12-19 $18.43 $18.43 $18.36 $18.36 $35.46 10,429
2016-12-16 $18.37 $18.43 $18.35 $18.42 $35.57 9,098
2016-12-15 $18.40 $18.44 $18.32 $18.37 $35.48 6,641
2016-12-14 $18.34 $18.47 $18.28 $18.47 $35.67 24,361
2016-12-13 $18.36 $18.36 $18.27 $18.32 $35.38 12,475
2016-12-12 $18.43 $18.46 $18.39 $18.44 $35.61 11,240
2016-12-09 $18.47 $18.47 $18.41 $18.43 $35.59 41,298
2016-12-08 $18.54 $18.57 $18.48 $18.53 $35.79 4,010
2016-12-07 $18.80 $18.80 $18.57 $18.58 $35.88 6,817
2016-12-06 $18.90 $18.90 $18.81 $18.81 $36.33 4,059
2016-12-05 $18.94 $18.94 $18.85 $18.90 $36.50 6,971
2016-12-02 $18.97 $19.01 $18.96 $18.99 $36.67 5,344
2016-12-01 $18.90 $19.01 $18.90 $19.01 $36.71 12,134
2016-11-30 $18.82 $18.94 $18.82 $18.94 $36.58 10,469
2016-11-29 $18.89 $18.95 $18.86 $18.87 $36.44 2,703
2016-11-28 $18.87 $18.91 $18.84 $18.91 $36.52 28,900
2016-11-25 $18.84 $18.87 $18.83 $18.83 $36.36 9,085
2016-11-23 $18.95 $18.96 $18.89 $18.90 $36.50 7,079
2016-11-22 $18.91 $18.97 $18.89 $18.92 $36.54 56,387
2016-11-21 $19.07 $19.07 $18.95 $18.96 $36.62 32,767
2016-11-18 $19.05 $19.10 $19.04 $19.10 $36.89 12,100
2016-11-17 $19.10 $19.10 $19.06 $19.06 $36.81 4,268
2016-11-16 $19.15 $19.18 $19.15 $19.15 $36.98 9,027
2016-11-15 $19.18 $19.21 $19.11 $19.12 $36.92 4,086
2016-11-14 $19.17 $19.32 $19.17 $19.24 $37.16 12,671
2016-11-11 $19.26 $19.36 $19.26 $19.28 $37.23 52,492
2016-11-10 $19.16 $19.37 $19.11 $19.24 $37.16 100,300
2016-11-09 $19.60 $19.62 $19.21 $19.29 $37.25 39,553
2016-11-08 $19.66 $19.66 $19.43 $19.50 $37.66 17,075
2016-11-07 $19.69 $19.70 $19.56 $19.56 $37.77 11,362
2016-11-04 $20.02 $20.02 $19.88 $20.00 $38.62 16,760
2016-11-03 $19.88 $20.00 $19.88 $20.00 $38.62 3,928
2016-11-02 $19.86 $19.88 $19.79 $19.88 $38.39 18,536
2016-11-01 $19.67 $19.85 $19.66 $19.73 $38.10 34,959
2016-10-31 $19.62 $19.65 $19.59 $19.65 $37.95 3,024
2016-10-28 $19.58 $19.65 $19.52 $19.65 $37.95 4,012
2016-10-27 $19.52 $19.61 $19.52 $19.61 $37.87 1,721
2016-10-26 $19.56 $19.56 $19.50 $19.50 $37.66 15,024
2016-10-25 $19.48 $19.50 $19.48 $19.50 $37.66 1,450
2016-10-24 $19.38 $19.44 $19.38 $19.44 $37.54 1,011
2016-10-21 $19.56 $19.57 $19.50 $19.52 $37.70 13,952
2016-10-20 $19.56 $19.58 $19.47 $19.52 $37.70 13,781
2016-10-19 $19.51 $19.54 $19.46 $19.51 $37.68 20,095
2016-10-18 $19.45 $19.54 $19.45 $19.54 $37.74 6,384
2016-10-17 $19.59 $19.66 $19.59 $19.66 $37.97 5,539
2016-10-14 $19.47 $19.60 $19.45 $19.60 $37.85 4,123
2016-10-13 $19.66 $19.75 $19.54 $19.60 $37.85 4,912
2016-10-12 $19.57 $19.59 $19.48 $19.52 $37.70 32,614
2016-10-11 $19.31 $19.61 $19.31 $19.52 $37.70 48,373
2016-10-10 $19.34 $19.34 $19.27 $19.34 $37.35 20,815
2016-10-07 $19.34 $19.49 $19.34 $19.42 $37.50 11,023
2016-10-06 $19.36 $19.43 $19.34 $19.35 $37.37 4,951
2016-10-05 $19.41 $19.41 $19.32 $19.36 $37.39 2,735
2016-10-04 $19.39 $19.47 $19.34 $19.45 $37.56 4,790
2016-10-03 $19.39 $19.40 $19.31 $19.36 $37.39 4,689
2016-09-30 $19.34 $19.37 $19.24 $19.32 $37.31 13,139
2016-09-29 $19.27 $19.49 $19.27 $19.47 $37.60 14,149
2016-09-28 $19.35 $19.41 $19.27 $19.27 $37.21 1,164
2016-09-27 $19.47 $19.47 $19.36 $19.36 $37.39 7,381
2016-09-26 $19.45 $19.51 $19.40 $19.50 $37.66 2,442
2016-09-23 $19.23 $19.34 $19.23 $19.34 $37.35 1,752
2016-09-22 $19.21 $19.25 $19.19 $19.25 $37.18 35,528
2016-09-21 $19.46 $19.55 $19.32 $19.36 $37.39 36,312
2016-09-20 $19.45 $19.57 $19.45 $19.57 $37.79 21,110
2016-09-19 $19.44 $19.59 $19.43 $19.59 $37.83 26,092
2016-09-16 $19.61 $19.63 $19.53 $19.59 $37.83 55,711
2016-09-15 $19.67 $19.67 $19.44 $19.50 $37.66 28,194
2016-09-14 $19.72 $19.72 $19.55 $19.67 $37.99 26,042
2016-09-13 $19.56 $19.75 $19.55 $19.67 $37.99 29,723
2016-09-12 $19.82 $19.82 $19.38 $19.38 $37.43 34,358
2016-09-09 $19.41 $19.69 $19.36 $19.69 $38.03 28,812
2016-09-08 $19.25 $19.25 $19.20 $19.23 $37.14 11,611
2016-09-07 $19.22 $19.23 $19.18 $19.18 $37.04 2,973
2016-09-06 $19.22 $19.26 $19.18 $19.18 $37.04 968
2016-09-02 $19.27 $19.28 $19.20 $19.24 $37.16 23,731
2016-09-01 $19.36 $19.42 $19.30 $19.33 $37.33 9,782
2016-08-31 $19.31 $19.41 $19.28 $19.33 $37.33 4,398
2016-08-30 $19.23 $19.29 $19.22 $19.28 $37.23 8,795
2016-08-29 $19.35 $19.35 $19.23 $19.25 $37.18 9,870
2016-08-26 $19.31 $19.41 $19.18 $19.36 $37.39 62,198
2016-08-25 $19.36 $19.36 $19.28 $19.31 $37.29 22,314
2016-08-24 $19.25 $19.31 $19.19 $19.28 $37.23 17,998
2016-08-23 $19.14 $19.19 $19.13 $19.19 $37.06 2,710
2016-08-22 $19.26 $19.26 $19.20 $19.24 $37.16 30,321
2016-08-19 $19.26 $19.26 $19.20 $19.22 $37.12 7,005
2016-08-18 $19.29 $19.29 $19.18 $19.19 $37.06 8,132
2016-08-17 $19.30 $19.34 $19.23 $19.24 $37.16 29,289
2016-08-16 $19.22 $19.27 $19.21 $19.27 $37.21 22,193
2016-08-15 $19.18 $19.18 $19.14 $19.18 $37.04 20,990
2016-08-12 $19.29 $19.29 $19.21 $19.24 $37.16 12,201
2016-08-11 $19.26 $19.26 $19.19 $19.21 $37.10 14,329
2016-08-10 $19.25 $19.33 $19.25 $19.30 $37.27 37,381
2016-08-09 $19.25 $19.27 $19.20 $19.26 $37.19 4,648
2016-08-08 $19.21 $19.28 $19.21 $19.27 $37.21 22,637
2016-08-05 $19.30 $19.32 $19.25 $19.27 $37.21 20,446
2016-08-04 $19.38 $19.42 $19.38 $19.41 $37.48 23,921
2016-08-03 $19.55 $19.55 $19.42 $19.43 $37.52 30,373
2016-08-02 $19.40 $19.56 $19.40 $19.49 $37.64 7,983
2016-08-01 $19.35 $19.39 $19.33 $19.38 $37.43 46,519
2016-07-29 $19.37 $19.38 $19.31 $19.35 $37.37 11,837
2016-07-28 $19.47 $19.47 $19.36 $19.38 $37.43 16,752
2016-07-27 $19.35 $19.44 $19.35 $19.40 $37.47 11,620
2016-07-26 $19.39 $19.42 $19.34 $19.38 $37.43 48,883
2016-07-25 $19.40 $19.44 $19.38 $19.38 $37.43 22,983
2016-07-22 $19.41 $19.41 $19.33 $19.33 $37.33 50,352
2016-07-21 $19.36 $19.43 $19.35 $19.42 $37.50 48,008
2016-07-20 $19.32 $19.39 $19.31 $19.35 $37.37 64,945
2016-07-19 $19.44 $19.46 $19.43 $19.44 $37.54 37,347
2016-07-18 $19.41 $19.48 $19.39 $19.41 $37.48 42,756
2016-07-15 $19.40 $19.51 $19.40 $19.47 $37.60 39,377
2016-07-14 $19.40 $19.46 $19.38 $19.44 $37.54 102,357
2016-07-13 $19.50 $19.55 $19.50 $19.54 $37.74 31,008
2016-07-12 $19.62 $19.62 $19.51 $19.54 $37.74 31,391
2016-07-11 $19.65 $19.68 $19.62 $19.68 $38.01 15,803
2016-07-08 $19.79 $19.79 $19.73 $19.75 $38.14 15,746
2016-07-07 $19.99 $20.08 $19.95 $20.05 $38.72 52,678
2016-07-06 $20.60 $20.60 $20.01 $20.02 $38.66 15,858
2016-07-05 $20.15 $20.17 $20.13 $20.17 $38.95 29,502
2016-07-01 $20.03 $20.03 $19.99 $19.99 $38.60 13,016
2016-06-30 $20.28 $20.28 $20.08 $20.08 $38.78 25,857
2016-06-29 $20.47 $20.47 $20.33 $20.33 $39.26 26,311
2016-06-28 $20.83 $20.83 $20.68 $20.68 $39.94 25,323
2016-06-27 $20.95 $21.10 $20.90 $21.09 $40.73 3,771
2016-06-24 $20.53 $20.71 $20.39 $20.64 $39.86 3,182
2016-06-23 $20.07 $20.08 $19.95 $19.95 $38.53 25,216
2016-06-22 $20.24 $20.24 $20.19 $20.22 $39.05 35,000
2016-06-21 $20.23 $20.25 $20.14 $20.14 $38.89 40,478
2016-06-20 $20.46 $20.46 $20.09 $20.26 $39.13 50,035
2016-06-17 $20.43 $20.43 $20.38 $20.38 $39.36 12,744
2016-06-16 $20.54 $20.56 $20.43 $20.43 $39.46 33,495
2016-06-15 $20.32 $20.37 $20.25 $20.37 $39.34 34,719
2016-06-14 $20.30 $20.44 $20.29 $20.35 $39.30 53,251
2016-06-13 $20.59 $20.59 $20.15 $20.28 $39.16 8,782
2016-06-10 $20.11 $20.20 $20.06 $20.15 $38.91 44,720
2016-06-09 $20.01 $20.03 $19.89 $19.93 $38.49 161,474
2016-06-08 $19.92 $19.97 $19.92 $19.93 $38.49 76,050

Direxion Daily S&P 500 Bear 1X Shares (SPDN) News Headlines

Recent Direxion Daily S&P 500 Bear 1X Shares (SPDN) News
Similar Companies to Direxion Daily S&P 500 Bear 1X Shares (SPDN) 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.