PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) Exchange: NYSE ARCA

Data as of April 25, 2024

$36.02 ($-0.42) -1.15%

PowerShares UltraShort Lehman 20+ Year Treasury ProShares - Daily Information
Click for more stock information on PowerShares UltraShort Lehman 20+ Year Treasury ProShares.
Daily Information Data
Date April 25, 2024
Open $35.76
Previous Close $36.02
High $36.06
Low $35.52
Adjusted Open $35.76
Previous Adjusted Close $36.02
Adjusted High $36.06
Adjusted Low $35.52

About PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by Intercontinental Exchange, Inc. The Index includes publicly-issued U.S. Treasury securities that have a remaining maturity greater than twenty years and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. In addition, the securities in the Underlying Index must be fixed-rate and denominated in U.S. dollars. Excluded from the Underlying Index are inflation-linked securities, Treasury bills, cash management bills, any government agency debt issued with or without a government guarantee and zero-coupon issues that have been stripped from coupon-paying bonds. The Underlying Index is weighted by market capitalization, and the securities in the Underlying Index are updated on the last business day of each month. The Index is published under the Bloomberg ticker symbol “IDCOT20.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments.Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds or funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting debt in order to seek returns for a single day that are inverse leveraged (-2x) exposure to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only as calculated from NAV to NAV, not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall. As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise. As a result, the Fund’s inverse exposure will need to be increased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and it is possible that the Fund will lose money over time regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding and other factors. See “Principal Risks,” below.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Full Prospectus for additional details.

Historical Stock Data for PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT)

Date Open High Low Close Adj.Close Volume
2024-04-12 $35.76 $36.06 $35.52 $36.02 $36.02 663,754
2024-04-11 $35.92 $36.70 $35.92 $36.44 $36.44 1,045,665
2024-04-10 $35.30 $36.22 $35.27 $36.06 $36.06 1,468,260
2024-04-09 $34.81 $34.85 $34.47 $34.51 $34.51 483,278
2024-04-08 $35.34 $35.39 $35.05 $35.19 $35.19 520,528
2024-04-05 $34.96 $35.16 $34.56 $35.16 $35.16 608,095
2024-04-04 $34.26 $34.68 $34.16 $34.18 $34.18 451,380
2024-04-03 $35.22 $35.38 $34.63 $34.65 $34.65 537,774
2024-04-02 $34.96 $35.14 $34.53 $34.61 $34.61 1,027,011
2024-04-01 $33.62 $34.29 $33.60 $34.25 $34.25 1,222,929
2024-03-28 $33.03 $33.17 $32.69 $32.96 $32.96 418,654
2024-03-27 $33.36 $33.47 $32.96 $32.96 $32.96 794,236
2024-03-26 $33.70 $33.88 $33.46 $33.46 $33.46 336,700
2024-03-25 $33.55 $33.86 $33.55 $33.71 $33.71 362,379
2024-03-22 $33.17 $33.49 $33.17 $33.35 $33.35 395,628
2024-03-21 $33.87 $34.27 $33.78 $34.00 $34.00 467,162
2024-03-20 $33.99 $34.54 $33.50 $34.10 $34.10 780,388
2024-03-19 $34.50 $34.60 $34.18 $34.41 $34.05 532,002
2024-03-18 $34.55 $34.75 $34.39 $34.64 $34.28 572,327
2024-03-15 $34.33 $34.49 $34.21 $34.33 $33.97 757,984
2024-03-14 $33.78 $34.43 $33.78 $34.38 $34.02 787,709
2024-03-13 $33.20 $33.43 $33.07 $33.26 $32.91 564,573
2024-03-12 $32.82 $33.06 $32.74 $32.98 $32.63 641,983
2024-03-11 $32.18 $32.62 $32.18 $32.40 $32.06 441,803
2024-03-08 $32.29 $32.52 $32.14 $32.35 $32.01 537,105
2024-03-07 $31.88 $32.50 $31.88 $32.24 $31.90 995,051
2024-03-06 $32.46 $32.51 $32.01 $32.16 $31.82 931,547
2024-03-05 $32.66 $32.81 $32.32 $32.49 $32.15 861,696
2024-03-04 $33.71 $33.74 $33.40 $33.43 $33.08 558,962
2024-03-01 $33.91 $34.17 $33.11 $33.15 $32.80 1,017,446
2024-02-29 $33.86 $33.86 $33.49 $33.56 $33.21 1,459,253
2024-02-28 $34.31 $34.46 $33.96 $34.00 $33.64 952,782
2024-02-27 $34.23 $34.49 $34.04 $34.43 $34.07 614,655
2024-02-26 $33.69 $34.23 $33.63 $33.97 $33.61 531,054
2024-02-23 $34.54 $34.57 $33.62 $33.69 $33.34 1,228,877
2024-02-22 $34.87 $34.91 $34.54 $34.65 $34.29 1,553,763
2024-02-21 $34.44 $35.05 $34.40 $34.93 $34.56 875,793
2024-02-20 $34.52 $34.54 $34.18 $34.46 $34.10 417,853
2024-02-16 $34.65 $34.76 $34.42 $34.45 $34.09 1,048,086
2024-02-15 $33.90 $34.31 $33.79 $34.11 $33.75 1,939,143
2024-02-14 $34.80 $34.81 $34.21 $34.37 $34.01 1,234,873
2024-02-13 $34.28 $34.73 $34.21 $34.72 $34.36 1,452,526
2024-02-12 $33.58 $33.89 $33.45 $33.57 $33.22 644,883
2024-02-09 $33.62 $33.75 $33.50 $33.62 $33.27 830,824
2024-02-08 $33.47 $33.74 $33.29 $33.48 $33.13 1,112,880
2024-02-07 $33.05 $33.09 $32.59 $32.93 $32.59 938,924
2024-02-06 $33.33 $33.33 $32.63 $32.76 $32.42 745,386
2024-02-05 $33.00 $33.44 $32.89 $33.31 $32.96 1,404,315
2024-02-02 $31.92 $32.27 $31.70 $32.02 $31.68 1,602,206
2024-02-01 $31.24 $31.34 $30.38 $30.73 $30.41 2,586,081
2024-01-31 $32.17 $32.31 $31.72 $31.82 $31.49 2,371,699
2024-01-30 $32.68 $33.19 $32.51 $32.60 $32.26 1,155,812
2024-01-29 $33.42 $33.63 $32.91 $33.10 $32.75 1,192,665
2024-01-26 $33.73 $34.08 $33.66 $33.86 $33.51 676,914
2024-01-25 $33.71 $34.00 $33.54 $33.77 $33.42 1,708,739
2024-01-24 $33.27 $34.31 $33.27 $34.13 $33.77 1,531,476
2024-01-23 $33.71 $34.06 $33.68 $33.71 $33.36 939,032
2024-01-22 $33.05 $33.38 $32.88 $33.15 $32.80 954,676
2024-01-19 $33.78 $34.16 $33.53 $33.55 $33.20 2,926,754
2024-01-18 $33.31 $33.95 $33.22 $33.77 $33.42 1,259,333
2024-01-17 $33.16 $33.47 $32.88 $33.07 $32.72 1,231,144
2024-01-16 $32.46 $33.20 $32.37 $33.01 $32.66 1,757,520
2024-01-12 $31.68 $32.01 $31.38 $31.81 $31.81 1,313,612
2024-01-11 $32.13 $32.42 $31.70 $31.79 $31.79 1,801,821
2024-01-10 $31.52 $32.07 $31.47 $32.03 $32.03 1,278,410
2024-01-09 $31.76 $31.76 $31.41 $31.71 $31.71 698,439
2024-01-08 $32.02 $32.09 $31.26 $31.37 $31.37 933,332
2024-01-05 $31.80 $32.01 $31.06 $31.94 $31.94 2,021,238
2024-01-04 $31.20 $31.44 $31.11 $31.32 $31.32 1,276,836
2024-01-03 $31.17 $31.35 $30.29 $30.37 $30.37 5,124,729
2024-01-02 $30.65 $30.79 $30.40 $30.61 $30.61 1,426,919
2023-12-29 $30.13 $30.32 $29.72 $30.20 $30.20 1,325,052
2023-12-28 $29.51 $29.87 $29.26 $29.74 $29.74 1,661,758
2023-12-27 $29.68 $29.84 $29.22 $29.27 $29.27 1,708,740
2023-12-26 $30.40 $30.47 $30.22 $30.30 $30.30 603,819
2023-12-22 $29.90 $30.58 $29.88 $30.42 $30.42 1,211,662
2023-12-21 $29.71 $30.31 $29.63 $30.23 $30.23 2,211,635
2023-12-20 $30.00 $30.36 $29.67 $29.77 $29.77 1,625,153
2023-12-19 $30.65 $30.83 $30.45 $30.70 $30.17 1,369,317
2023-12-18 $30.97 $31.22 $30.90 $31.01 $30.47 1,231,237
2023-12-15 $30.78 $30.85 $30.37 $30.48 $29.95 2,310,640
2023-12-14 $31.52 $31.65 $30.59 $30.59 $30.06 3,778,732
2023-12-13 $33.36 $33.48 $32.10 $32.17 $31.61 3,466,055
2023-12-12 $34.09 $34.29 $33.72 $33.79 $33.21 1,078,541
2023-12-11 $34.20 $34.56 $33.90 $34.00 $33.41 1,425,708
2023-12-08 $33.92 $34.24 $33.68 $33.82 $33.82 1,672,748
2023-12-07 $33.35 $33.43 $32.73 $33.22 $33.22 4,155,127
2023-12-06 $33.42 $33.54 $32.70 $32.80 $32.80 3,114,124
2023-12-05 $34.45 $34.51 $33.73 $33.77 $33.77 3,044,253
2023-12-04 $35.31 $35.62 $35.08 $35.27 $35.27 1,814,149
2023-12-01 $36.22 $36.38 $34.85 $35.01 $35.01 3,572,786
2023-11-30 $35.97 $36.58 $35.83 $36.20 $36.20 2,101,364
2023-11-29 $35.77 $36.13 $35.39 $35.43 $35.43 4,198,418
2023-11-28 $36.80 $36.87 $36.28 $36.30 $36.30 2,084,437
2023-11-27 $37.26 $37.36 $36.48 $36.50 $36.50 1,369,083
2023-11-24 $37.40 $37.65 $37.30 $37.65 $37.65 527,033
2023-11-22 $36.55 $37.20 $36.44 $36.84 $36.84 2,328,868
2023-11-21 $37.03 $37.57 $36.83 $37.05 $37.05 1,443,479
2023-11-20 $37.73 $37.75 $36.92 $37.00 $37.00 1,462,231
2023-11-17 $37.32 $37.74 $37.10 $37.40 $37.40 1,615,007
2023-11-16 $37.93 $38.07 $37.44 $37.75 $37.75 2,143,386
2023-11-15 $38.21 $38.82 $38.17 $38.65 $38.65 1,512,274
2023-11-14 $37.37 $38.00 $37.27 $37.57 $37.57 2,178,475
2023-11-13 $39.83 $40.12 $39.21 $39.34 $39.34 1,330,431
2023-11-10 $38.95 $39.34 $38.76 $39.13 $39.13 2,667,820
2023-11-09 $38.30 $40.26 $38.30 $39.62 $39.62 3,615,962
2023-11-08 $38.75 $38.79 $37.72 $37.72 $37.72 2,580,207
2023-11-07 $39.57 $39.57 $38.69 $39.10 $39.10 2,400,746
2023-11-06 $40.05 $40.45 $39.93 $40.35 $40.35 2,077,322
2023-11-03 $38.40 $39.54 $38.21 $39.49 $39.49 2,978,771
2023-11-02 $40.36 $40.83 $39.78 $40.06 $40.06 2,020,464
2023-11-01 $43.02 $43.02 $41.86 $41.86 $41.86 4,196,081
2023-10-31 $42.95 $43.80 $42.57 $43.59 $43.59 1,760,974
2023-10-30 $43.43 $44.10 $42.87 $43.27 $43.27 2,028,320
2023-10-27 $43.13 $43.55 $42.82 $42.93 $42.93 1,288,969
2023-10-26 $43.77 $43.96 $42.45 $42.57 $42.57 2,116,244
2023-10-25 $43.33 $44.17 $43.23 $43.88 $43.88 2,182,063
2023-10-24 $42.78 $43.25 $41.92 $41.92 $41.92 1,694,861
2023-10-23 $44.47 $44.96 $42.40 $42.99 $42.99 2,380,078
2023-10-20 $44.25 $44.58 $43.79 $44.12 $44.12 2,989,075
2023-10-19 $43.53 $44.57 $42.79 $44.55 $44.55 3,942,022
2023-10-18 $42.93 $43.43 $42.57 $42.84 $42.84 2,374,662
2023-10-17 $42.34 $42.74 $41.70 $42.01 $42.01 1,571,331
2023-10-16 $41.10 $41.39 $40.95 $41.05 $41.05 1,286,141
2023-10-13 $39.54 $40.22 $39.54 $39.81 $39.81 1,658,305
2023-10-12 $39.42 $41.41 $39.39 $41.26 $41.26 3,965,109
2023-10-11 $39.66 $39.91 $39.11 $39.11 $39.11 2,296,594
2023-10-10 $41.51 $41.89 $40.29 $40.75 $40.75 1,837,567
2023-10-09 $41.95 $42.44 $40.69 $40.73 $40.73 1,106,870
2023-10-06 $43.17 $43.31 $41.75 $42.63 $42.63 2,832,403
2023-10-05 $41.36 $41.79 $41.28 $41.62 $41.62 3,729,148
2023-10-04 $41.64 $42.05 $41.10 $41.13 $41.13 3,861,672
2023-10-03 $41.19 $42.50 $40.85 $42.33 $42.33 4,165,030
2023-10-02 $39.80 $40.74 $39.65 $40.53 $40.53 3,441,448
2023-09-29 $38.66 $39.71 $38.49 $39.22 $39.22 2,799,887
2023-09-28 $40.14 $40.66 $39.21 $39.23 $39.23 6,292,204
2023-09-27 $38.42 $39.71 $38.35 $39.37 $39.37 3,671,873
2023-09-26 $38.49 $39.14 $38.36 $39.02 $39.02 3,449,463
2023-09-25 $38.25 $38.74 $38.04 $38.71 $38.71 5,720,763
2023-09-22 $37.43 $37.49 $36.73 $36.86 $36.86 4,371,295
2023-09-21 $37.07 $37.49 $36.99 $37.47 $37.47 6,867,827
2023-09-20 $35.44 $35.65 $35.23 $35.64 $35.64 5,024,701
2023-09-19 $35.95 $36.13 $35.66 $36.10 $35.79 2,977,095
2023-09-18 $36.08 $36.10 $35.56 $35.61 $35.61 3,455,952
2023-09-15 $35.61 $35.95 $35.58 $35.91 $35.91 3,245,706
2023-09-14 $35.25 $35.65 $35.06 $35.54 $35.54 5,858,150
2023-09-13 $35.19 $35.29 $34.77 $34.98 $34.98 2,244,720
2023-09-12 $35.23 $35.45 $34.97 $34.97 $34.97 1,632,844
2023-09-11 $35.38 $35.46 $35.14 $35.37 $35.37 1,689,644
2023-09-08 $34.83 $34.98 $34.44 $34.82 $34.82 1,280,959
2023-09-07 $35.05 $35.34 $35.04 $35.09 $35.09 1,121,779
2023-09-06 $34.97 $35.46 $34.96 $35.22 $35.22 1,723,511
2023-09-05 $34.85 $35.42 $34.85 $35.40 $35.40 1,584,910
2023-09-01 $33.75 $34.58 $33.75 $34.42 $34.42 2,321,339
2023-08-31 $33.39 $33.51 $33.10 $33.35 $33.35 2,512,337
2023-08-30 $33.61 $33.86 $33.49 $33.61 $33.61 1,134,160
2023-08-29 $34.53 $34.54 $33.40 $33.54 $33.54 2,422,978
2023-08-28 $34.00 $34.57 $34.00 $34.28 $34.28 1,845,907
2023-08-25 $34.60 $34.82 $34.09 $34.31 $34.31 2,970,705
2023-08-24 $34.34 $34.53 $34.06 $34.49 $34.49 1,231,695
2023-08-23 $34.95 $35.02 $34.03 $34.04 $34.04 1,988,311
2023-08-22 $36.21 $36.39 $35.75 $35.81 $35.81 2,302,083
2023-08-21 $36.13 $36.54 $36.13 $36.31 $36.31 3,559,512
2023-08-18 $35.60 $35.72 $35.05 $35.38 $35.38 2,943,285
2023-08-17 $35.50 $35.91 $35.48 $35.57 $35.57 2,561,096
2023-08-16 $34.92 $35.36 $34.58 $35.24 $35.24 3,739,512
2023-08-15 $34.60 $34.72 $34.27 $34.72 $34.72 3,494,899
2023-08-14 $34.23 $34.48 $33.73 $34.26 $34.26 2,770,376
2023-08-11 $34.14 $34.22 $33.76 $34.14 $34.14 2,088,471
2023-08-10 $32.95 $33.93 $32.75 $33.86 $33.86 2,829,329
2023-08-09 $33.03 $33.08 $32.77 $32.84 $32.84 2,750,664
2023-08-08 $33.05 $33.33 $32.68 $33.17 $33.17 2,073,588
2023-08-07 $33.58 $33.99 $33.52 $33.91 $33.91 1,960,238
2023-08-04 $34.28 $34.28 $33.17 $33.27 $33.27 2,375,405
2023-08-03 $34.23 $34.68 $34.15 $34.45 $34.45 3,623,006
2023-08-02 $32.92 $33.38 $32.84 $32.90 $32.90 2,229,198
2023-08-01 $31.80 $32.38 $31.75 $32.23 $32.23 1,633,332
2023-07-31 $31.45 $31.45 $31.01 $31.15 $31.15 2,532,136
2023-07-28 $31.57 $31.75 $31.30 $31.31 $31.31 1,328,297
2023-07-27 $30.81 $31.86 $30.66 $31.61 $31.61 2,555,565
2023-07-26 $30.16 $30.60 $30.16 $30.42 $30.42 2,032,077
2023-07-25 $30.67 $30.70 $30.27 $30.48 $30.48 1,438,618
2023-07-24 $29.99 $30.38 $29.88 $30.36 $30.36 2,223,128
2023-07-21 $29.83 $30.16 $29.74 $30.09 $30.09 1,099,662
2023-07-20 $29.82 $30.35 $29.77 $30.11 $30.11 1,748,107
2023-07-19 $29.90 $30.09 $29.36 $29.37 $29.37 1,632,100
2023-07-18 $30.05 $30.18 $29.88 $30.04 $30.04 2,444,621
2023-07-17 $30.37 $30.55 $30.23 $30.29 $30.29 1,316,136
2023-07-14 $30.05 $30.35 $29.94 $30.31 $30.31 1,593,039
2023-07-13 $30.29 $30.48 $29.90 $30.00 $30.00 2,310,119
2023-07-12 $31.03 $31.26 $30.40 $30.59 $30.59 4,254,768
2023-07-11 $31.40 $31.56 $31.12 $31.30 $31.30 2,533,968
2023-07-10 $31.79 $31.81 $31.39 $31.59 $31.59 3,696,856
2023-07-07 $31.59 $31.72 $31.34 $31.64 $31.64 6,156,448
2023-07-06 $30.93 $31.39 $30.84 $31.21 $31.21 6,912,704
2023-07-05 $29.91 $30.57 $29.83 $30.36 $30.36 4,840,127
2023-07-03 $29.37 $29.78 $29.08 $29.77 $29.77 3,418,927
2023-06-30 $29.96 $30.07 $29.35 $29.40 $29.40 5,475,160
2023-06-29 $29.90 $30.29 $29.79 $30.09 $30.09 5,771,090
2023-06-28 $29.20 $29.50 $28.93 $29.06 $29.06 5,109,120
2023-06-27 $29.05 $29.51 $28.85 $29.28 $29.28 2,006,562
2023-06-26 $29.03 $29.28 $28.93 $29.16 $29.16 1,907,774
2023-06-23 $28.86 $29.36 $28.81 $29.18 $29.18 2,391,389
2023-06-22 $29.46 $29.80 $29.23 $29.72 $29.72 1,945,119
2023-06-21 $29.45 $29.72 $28.97 $29.01 $29.01 2,233,944
2023-06-20 $29.60 $29.60 $29.29 $29.48 $29.14 2,126,519
2023-06-16 $29.97 $30.22 $29.76 $29.88 $29.88 2,256,794
2023-06-15 $29.58 $29.87 $29.27 $29.67 $29.67 3,160,810
2023-06-14 $30.45 $30.53 $30.03 $30.16 $30.16 4,322,169
2023-06-13 $30.13 $30.82 $30.01 $30.66 $30.66 2,683,063
2023-06-12 $30.05 $30.71 $30.02 $30.07 $30.07 1,790,308
2023-06-09 $30.39 $30.56 $30.02 $30.17 $30.17 1,576,950
2023-06-08 $30.83 $30.88 $30.08 $30.12 $30.12 1,419,464
2023-06-07 $30.06 $30.88 $29.92 $30.78 $30.78 2,311,898
2023-06-06 $30.23 $30.52 $29.90 $29.91 $29.91 1,288,449
2023-06-05 $30.51 $30.60 $29.88 $30.22 $30.22 2,064,900
2023-06-02 $29.57 $30.15 $29.52 $30.10 $30.10 1,536,450
2023-06-01 $29.35 $29.74 $29.18 $29.48 $29.48 2,013,900
2023-05-31 $30.25 $30.33 $29.57 $29.67 $29.67 2,984,851
2023-05-30 $30.60 $30.71 $30.11 $30.22 $30.22 2,786,847
2023-05-26 $31.40 $31.48 $30.84 $30.86 $30.86 1,622,518
2023-05-25 $30.99 $31.43 $30.95 $31.26 $31.26 1,722,778
2023-05-24 $30.62 $31.08 $30.61 $31.07 $31.07 1,576,597
2023-05-23 $31.15 $31.26 $30.66 $30.79 $30.79 2,377,866
2023-05-22 $30.64 $31.00 $30.38 $30.93 $30.93 2,713,856
2023-05-19 $30.59 $30.82 $30.28 $30.70 $30.70 3,405,944
2023-05-18 $30.05 $30.32 $30.03 $30.30 $30.30 2,092,737
2023-05-17 $29.51 $29.96 $29.48 $29.79 $29.79 1,908,428
2023-05-16 $29.90 $30.08 $29.64 $29.66 $29.66 2,070,663
2023-05-15 $29.33 $29.47 $29.29 $29.43 $29.43 1,389,252
2023-05-12 $28.41 $28.82 $28.30 $28.78 $28.78 1,407,995
2023-05-11 $28.26 $28.57 $28.11 $28.35 $28.35 2,510,091
2023-05-10 $29.13 $29.16 $28.83 $28.93 $28.93 2,323,486
2023-05-09 $29.24 $29.52 $29.17 $29.47 $29.47 1,882,872
2023-05-08 $29.22 $29.32 $29.03 $29.19 $29.19 1,752,097
2023-05-05 $28.68 $28.87 $28.46 $28.49 $28.49 1,644,134
2023-05-04 $28.25 $28.29 $27.62 $28.21 $28.21 3,675,420
2023-05-03 $27.86 $28.21 $27.52 $27.69 $27.69 3,758,574
2023-05-02 $28.98 $29.03 $28.02 $28.02 $28.02 2,679,519
2023-05-01 $28.33 $29.63 $28.26 $29.47 $29.47 2,346,851
2023-04-28 $27.97 $28.15 $27.69 $27.85 $27.85 2,031,198
2023-04-27 $28.49 $28.84 $28.47 $28.74 $28.74 1,356,087
2023-04-26 $27.64 $28.24 $27.46 $28.15 $28.15 1,788,632
2023-04-25 $27.95 $27.95 $27.50 $27.61 $27.61 1,530,443
2023-04-24 $28.66 $28.73 $28.39 $28.43 $28.43 1,180,211
2023-04-21 $28.46 $29.05 $28.39 $28.97 $28.97 1,492,578
2023-04-20 $28.70 $28.76 $28.46 $28.64 $28.64 1,243,318
2023-04-19 $29.17 $29.46 $29.04 $29.09 $29.09 1,643,235
2023-04-18 $29.26 $29.28 $28.82 $29.01 $29.01 1,452,691
2023-04-17 $28.93 $29.30 $28.84 $29.24 $29.24 1,813,778
2023-04-14 $28.29 $28.71 $28.28 $28.57 $28.57 2,442,209
2023-04-13 $27.47 $28.09 $27.31 $27.98 $27.98 1,643,274
2023-04-12 $27.47 $28.08 $27.42 $27.57 $27.57 1,987,897
2023-04-11 $27.45 $27.74 $27.45 $27.48 $27.48 1,228,870
2023-04-10 $27.17 $27.70 $27.11 $27.57 $27.57 1,750,275
2023-04-06 $26.78 $26.80 $26.57 $26.75 $26.75 1,817,324
2023-04-05 $27.04 $27.27 $26.78 $26.85 $26.85 3,725,540
2023-04-04 $28.11 $28.12 $27.06 $27.38 $27.38 2,443,288
2023-04-03 $28.04 $28.14 $27.41 $27.69 $27.69 3,083,778
2023-03-31 $28.40 $28.62 $27.82 $27.96 $27.96 2,892,635
2023-03-30 $28.99 $29.07 $28.64 $28.79 $28.79 1,575,944
2023-03-29 $29.41 $29.43 $28.96 $29.07 $29.07 2,260,892
2023-03-28 $29.05 $29.20 $28.84 $28.92 $28.92 1,857,193
2023-03-27 $28.62 $28.99 $28.26 $28.96 $28.96 1,967,709
2023-03-24 $27.53 $27.98 $27.36 $27.74 $27.74 2,753,548
2023-03-23 $28.31 $28.72 $27.83 $27.91 $27.91 4,543,066
2023-03-22 $28.84 $28.94 $27.85 $27.88 $27.88 6,375,638
2023-03-21 $28.89 $29.20 $28.73 $28.99 $28.65 4,184,642
2023-03-20 $27.92 $28.56 $27.91 $28.48 $28.15 4,027,867
2023-03-17 $28.05 $28.14 $27.46 $27.96 $27.64 7,374,370
2023-03-16 $27.64 $28.89 $27.29 $28.77 $28.44 12,391,386
2023-03-15 $27.96 $28.75 $27.40 $28.31 $27.98 8,732,341
2023-03-14 $28.88 $29.65 $28.65 $29.47 $29.13 8,725,695
2023-03-13 $27.22 $28.92 $26.73 $28.47 $28.14 10,306,200
2023-03-10 $29.57 $29.57 $28.56 $28.67 $28.67 6,334,335
2023-03-09 $31.09 $31.21 $30.49 $30.72 $30.72 2,834,148
2023-03-08 $30.53 $31.14 $30.21 $30.90 $30.90 3,326,591
2023-03-07 $31.10 $31.45 $30.56 $30.93 $30.93 3,962,911
2023-03-06 $30.63 $31.38 $30.57 $31.33 $31.33 2,367,170
2023-03-03 $31.42 $31.67 $30.82 $30.83 $30.83 3,137,158
2023-03-02 $32.57 $32.75 $32.28 $32.39 $32.39 3,088,123
2023-03-01 $31.49 $32.04 $31.39 $31.80 $31.80 2,929,883
2023-02-28 $31.80 $31.99 $31.11 $31.12 $31.12 3,101,323
2023-02-27 $31.38 $31.57 $31.10 $31.38 $31.38 2,158,930
2023-02-24 $31.23 $31.79 $31.04 $31.56 $31.56 2,342,581
2023-02-23 $31.19 $31.23 $30.55 $30.74 $30.74 2,364,505
2023-02-22 $31.50 $31.53 $31.07 $31.29 $31.29 3,584,866
2023-02-21 $31.48 $31.95 $31.41 $31.90 $31.90 3,267,555
2023-02-17 $31.47 $31.54 $30.69 $30.69 $30.69 3,139,755
2023-02-16 $30.85 $31.29 $30.75 $31.14 $31.14 3,355,818
2023-02-15 $29.97 $30.57 $29.76 $30.26 $30.26 3,873,482
2023-02-14 $29.58 $30.20 $29.23 $29.70 $29.70 5,132,178
2023-02-13 $29.88 $29.93 $29.44 $29.53 $29.53 3,309,943
2023-02-10 $29.43 $30.18 $29.43 $30.03 $30.03 3,344,148
2023-02-09 $28.29 $29.45 $28.24 $29.34 $29.34 3,033,216
2023-02-08 $29.05 $29.44 $28.79 $28.81 $28.81 3,323,888
2023-02-07 $28.89 $29.09 $28.43 $29.04 $29.04 3,400,232
2023-02-06 $28.68 $28.71 $28.38 $28.56 $28.56 2,808,013
2023-02-03 $28.10 $28.48 $27.95 $28.13 $28.13 3,787,240
2023-02-02 $27.00 $27.45 $26.81 $27.34 $27.34 4,118,420
2023-02-01 $27.69 $28.30 $27.18 $27.39 $27.39 4,867,475
2023-01-31 $28.14 $28.74 $27.98 $28.01 $28.01 3,013,182
2023-01-30 $28.41 $28.56 $28.05 $28.47 $28.47 2,013,051
2023-01-27 $28.54 $28.60 $28.15 $28.24 $28.24 2,201,443
2023-01-26 $28.05 $28.38 $27.77 $28.13 $28.13 2,174,886
2023-01-25 $27.91 $28.29 $27.63 $27.85 $27.85 2,672,776
2023-01-24 $28.60 $28.98 $27.87 $28.00 $28.00 2,468,295
2023-01-23 $28.86 $28.93 $28.53 $28.80 $28.80 2,255,734
2023-01-20 $28.11 $28.56 $27.99 $28.50 $28.50 3,374,928
2023-01-19 $27.53 $27.88 $27.41 $27.59 $27.59 2,679,212
2023-01-18 $27.31 $28.02 $27.16 $27.26 $27.26 5,906,550
2023-01-17 $28.81 $28.85 $28.30 $28.60 $28.60 3,241,760
2023-01-13 $28.08 $28.43 $27.72 $28.24 $28.24 2,774,447
2023-01-12 $28.77 $29.45 $27.70 $27.74 $27.74 6,465,015
2023-01-11 $29.20 $29.38 $28.81 $28.82 $28.82 2,793,311
2023-01-10 $29.50 $30.03 $29.34 $29.75 $29.75 2,702,309
2023-01-09 $29.58 $29.65 $28.73 $28.84 $28.84 3,532,340
2023-01-06 $30.56 $30.60 $29.06 $29.15 $29.15 5,770,668
2023-01-05 $31.02 $31.10 $30.21 $30.22 $30.22 2,336,741
2023-01-04 $30.24 $30.87 $30.10 $30.48 $30.48 4,050,002
2023-01-03 $30.81 $31.73 $30.76 $31.35 $31.35 3,601,606
2022-12-30 $32.30 $32.64 $31.91 $32.50 $32.50 4,490,590
2022-12-29 $32.29 $32.36 $31.58 $31.80 $31.80 2,266,447
2022-12-28 $31.81 $32.61 $31.71 $32.50 $32.50 3,112,076
2022-12-27 $31.88 $32.15 $31.52 $32.10 $32.10 2,457,345
2022-12-23 $30.60 $30.92 $30.47 $30.85 $30.85 2,706,812
2022-12-22 $29.96 $30.14 $29.73 $29.93 $29.93 2,196,876
2022-12-21 $29.72 $30.49 $29.66 $30.11 $29.97 2,962,878
2022-12-20 $30.22 $30.38 $29.98 $30.19 $30.05 3,093,660
2022-12-19 $28.89 $29.34 $28.89 $29.12 $28.99 3,346,904
2022-12-16 $28.48 $28.65 $27.87 $28.21 $28.21 2,750,666
2022-12-15 $27.59 $27.69 $27.21 $27.62 $27.62 3,099,320
2022-12-14 $28.07 $28.50 $27.74 $27.79 $27.79 6,659,760
2022-12-13 $27.29 $28.17 $27.29 $28.05 $28.05 5,471,610
2022-12-12 $27.93 $28.81 $27.81 $28.56 $28.56 3,829,550
2022-12-09 $27.94 $28.75 $27.83 $28.71 $28.71 4,489,172
2022-12-08 $27.53 $27.67 $27.19 $27.32 $27.32 4,452,362
2022-12-07 $27.72 $27.83 $27.07 $27.21 $27.21 5,856,324
2022-12-06 $28.70 $28.90 $28.24 $28.46 $28.46 2,695,129
2022-12-05 $29.11 $29.59 $29.01 $29.18 $29.18 4,312,811
2022-12-02 $29.44 $29.80 $28.46 $28.47 $28.47 5,481,174
2022-12-01 $30.68 $30.76 $29.14 $29.19 $29.19 5,719,053
2022-11-30 $31.78 $31.94 $31.11 $31.16 $31.16 4,561,063
2022-11-29 $31.48 $31.62 $31.00 $31.54 $31.54 2,611,769
2022-11-28 $30.53 $31.15 $30.48 $30.85 $30.85 1,756,037
2022-11-25 $31.16 $31.29 $30.98 $31.00 $31.00 1,075,036
2022-11-23 $31.46 $31.51 $30.81 $30.86 $30.86 4,520,894
2022-11-22 $32.40 $32.48 $31.77 $31.89 $31.89 2,433,432
2022-11-21 $32.38 $32.94 $32.27 $32.71 $32.71 2,090,610
2022-11-18 $32.43 $33.11 $32.24 $33.03 $33.03 2,497,468
2022-11-17 $32.63 $32.94 $32.43 $32.59 $32.59 3,042,578
2022-11-16 $32.86 $33.02 $31.94 $31.94 $31.94 5,808,429
2022-11-15 $34.03 $34.16 $33.34 $33.38 $33.38 4,439,159
2022-11-14 $34.23 $34.83 $34.23 $34.51 $34.51 2,535,606
2022-11-11 $34.40 $34.57 $34.03 $34.23 $34.23 2,724,169
2022-11-10 $35.17 $35.31 $33.97 $34.11 $34.11 8,029,279
2022-11-09 $37.41 $37.53 $36.50 $36.87 $36.87 3,944,983
2022-11-08 $37.41 $37.45 $36.49 $37.08 $37.08 4,405,302
2022-11-07 $36.65 $37.87 $36.61 $37.85 $37.85 4,312,549
2022-11-04 $36.44 $37.09 $36.04 $37.06 $37.06 5,598,979
2022-11-03 $36.36 $36.41 $35.49 $35.88 $35.88 4,659,998
2022-11-02 $35.03 $35.76 $34.55 $35.42 $35.42 8,037,795
2022-11-01 $34.70 $35.61 $34.70 $35.20 $35.20 4,865,097
2022-10-31 $35.73 $36.64 $35.49 $35.98 $35.98 5,638,232
2022-10-28 $35.31 $35.63 $34.78 $35.36 $35.36 4,124,243
2022-10-27 $35.25 $35.80 $34.55 $34.87 $34.87 6,884,958
2022-10-26 $36.13 $36.14 $35.41 $35.63 $35.63 6,219,627
2022-10-25 $37.01 $37.19 $36.55 $36.69 $36.69 6,985,211
2022-10-24 $38.53 $39.32 $37.99 $38.91 $38.91 7,381,181
2022-10-21 $38.37 $38.79 $37.68 $38.26 $38.26 12,038,444
2022-10-20 $36.09 $37.00 $35.84 $36.89 $36.89 5,815,592
2022-10-19 $35.21 $35.80 $35.04 $35.67 $35.67 5,317,090
2022-10-18 $34.64 $35.42 $34.32 $34.40 $34.40 4,688,345
2022-10-17 $33.71 $34.67 $33.46 $34.61 $34.61 4,493,076
2022-10-14 $33.10 $34.41 $33.10 $34.19 $34.19 4,720,862
2022-10-13 $34.27 $34.34 $33.01 $33.63 $33.63 8,540,034
2022-10-12 $33.73 $33.80 $32.90 $33.01 $33.01 3,812,562
2022-10-11 $33.45 $33.92 $32.70 $33.35 $33.35 3,914,650
2022-10-10 $32.97 $33.97 $32.94 $33.60 $33.60 4,376,235
2022-10-07 $32.72 $32.94 $32.20 $32.60 $32.60 5,173,822
2022-10-06 $31.55 $32.24 $31.41 $31.95 $31.95 5,651,370
2022-10-05 $31.50 $32.18 $31.44 $31.63 $31.63 6,407,508
2022-10-04 $30.60 $31.13 $30.34 $30.97 $30.97 5,856,845
2022-10-03 $30.77 $31.25 $30.30 $30.81 $30.81 7,222,541
2022-09-30 $30.74 $31.96 $30.40 $31.81 $31.81 7,457,769
2022-09-29 $31.51 $31.62 $30.77 $31.05 $31.05 6,130,846
2022-09-28 $31.48 $31.87 $30.61 $30.68 $30.68 10,649,194
2022-09-27 $31.82 $32.92 $31.68 $32.85 $32.85 8,118,016
2022-09-26 $30.35 $31.50 $30.25 $31.22 $31.22 6,517,737
2022-09-23 $30.28 $30.74 $29.68 $30.07 $30.07 6,140,884
2022-09-22 $30.05 $30.61 $29.96 $30.31 $30.31 5,477,418
2022-09-21 $29.57 $29.99 $28.83 $28.84 $28.84 5,619,975
2022-09-20 $30.05 $30.28 $29.49 $29.83 $29.83 3,152,930
2022-09-19 $29.42 $29.49 $28.96 $29.22 $29.22 3,141,788
2022-09-16 $29.31 $29.51 $28.84 $29.35 $29.35 3,388,157
2022-09-15 $28.94 $29.07 $28.76 $28.88 $28.88 3,201,548
2022-09-14 $29.14 $29.30 $28.73 $28.80 $28.80 2,798,724
2022-09-13 $29.61 $29.77 $28.97 $28.99 $28.99 4,439,230
2022-09-12 $28.43 $29.41 $28.37 $29.15 $29.15 4,256,888
2022-09-09 $28.63 $29.01 $28.40 $28.64 $28.64 3,232,911
2022-09-08 $28.36 $28.78 $28.02 $28.78 $28.78 4,270,754
2022-09-07 $28.69 $28.71 $28.04 $28.19 $28.19 4,200,779
2022-09-06 $28.40 $29.15 $28.39 $29.15 $29.15 7,288,238
2022-09-02 $27.95 $28.11 $27.54 $27.73 $27.73 4,982,966
2022-09-01 $27.87 $28.36 $27.72 $28.02 $28.02 6,294,159
2022-08-31 $26.74 $27.16 $26.35 $26.99 $26.99 4,750,236
2022-08-30 $26.69 $26.89 $26.27 $26.48 $26.48 3,824,246
2022-08-29 $26.56 $26.91 $26.50 $26.67 $26.67 2,911,741
2022-08-26 $26.82 $26.97 $26.05 $26.20 $26.20 5,679,740
2022-08-25 $27.34 $27.49 $26.47 $26.63 $26.63 3,047,101
2022-08-24 $27.21 $27.54 $27.06 $27.38 $27.38 3,619,816
2022-08-23 $26.90 $27.10 $26.29 $26.96 $26.96 3,999,359
2022-08-22 $26.56 $26.91 $26.52 $26.69 $26.69 3,873,552
2022-08-19 $26.36 $26.61 $26.34 $26.46 $26.46 4,670,596
2022-08-18 $25.64 $25.78 $25.32 $25.66 $25.66 3,495,817
2022-08-17 $25.56 $25.89 $25.56 $25.71 $25.71 4,156,532
2022-08-16 $25.49 $25.93 $25.16 $25.18 $25.18 2,858,683
2022-08-15 $25.00 $25.40 $24.82 $25.39 $25.39 2,600,149
2022-08-12 $25.53 $25.84 $25.34 $25.34 $25.34 3,809,571
2022-08-11 $24.81 $25.98 $24.73 $25.86 $25.86 5,737,186
2022-08-10 $24.44 $24.86 $23.97 $24.71 $24.71 6,355,176
2022-08-09 $24.44 $24.55 $24.20 $24.39 $24.39 2,740,872
2022-08-08 $24.50 $24.53 $24.12 $24.20 $24.20 3,091,872
2022-08-05 $24.78 $25.22 $24.74 $24.99 $24.99 6,253,343
2022-08-04 $24.00 $24.15 $23.75 $23.86 $23.86 5,485,453
2022-08-03 $24.74 $25.09 $23.79 $23.80 $23.80 6,865,873
2022-08-02 $23.54 $24.68 $23.34 $24.58 $24.58 8,064,716
2022-08-01 $24.35 $24.40 $23.56 $23.58 $23.58 8,539,945
2022-07-29 $24.77 $24.81 $23.97 $24.75 $24.75 6,146,831
2022-07-28 $24.47 $24.82 $24.10 $24.63 $24.63 6,819,728
2022-07-27 $24.51 $25.07 $24.33 $25.01 $25.01 8,005,169
2022-07-26 $24.16 $24.79 $24.01 $24.74 $24.74 3,676,261
2022-07-25 $25.05 $25.16 $24.72 $24.82 $24.82 4,152,295
2022-07-22 $24.45 $24.56 $24.01 $24.30 $24.30 6,688,387
2022-07-21 $25.82 $25.89 $25.10 $25.17 $25.17 5,164,238
2022-07-20 $25.67 $26.33 $25.63 $26.04 $26.04 5,282,842
2022-07-19 $25.90 $26.51 $25.83 $26.23 $26.23 6,011,802
2022-07-18 $25.78 $26.24 $25.75 $25.93 $25.93 3,912,826
2022-07-15 $25.55 $25.64 $25.09 $25.43 $25.43 5,147,167
2022-07-14 $25.83 $26.13 $25.40 $25.68 $25.68 6,057,181
2022-07-13 $26.45 $26.60 $25.18 $25.28 $25.28 9,181,132
2022-07-12 $25.65 $25.92 $25.32 $25.90 $25.90 3,819,338
2022-07-11 $26.47 $26.50 $25.98 $26.17 $26.17 3,558,934
2022-07-08 $26.62 $27.28 $26.62 $27.06 $27.06 4,173,491
2022-07-07 $25.89 $26.60 $25.86 $26.48 $26.48 5,669,842
2022-07-06 $24.88 $26.03 $24.84 $26.02 $26.02 7,886,251
2022-07-05 $25.08 $25.43 $24.74 $25.16 $25.16 6,893,748
2022-07-01 $25.53 $25.87 $24.79 $25.67 $25.67 7,083,543
2022-06-30 $26.15 $26.20 $25.71 $26.15 $26.15 5,805,954
2022-06-29 $27.34 $27.42 $26.59 $26.63 $26.63 4,318,670
2022-06-28 $27.86 $28.05 $27.44 $27.45 $27.45 4,552,901
2022-06-27 $27.87 $27.91 $27.40 $27.66 $27.66 4,642,651
2022-06-24 $26.80 $27.24 $26.48 $27.22 $27.22 7,926,271
2022-06-23 $26.60 $26.81 $26.00 $26.48 $26.48 7,168,647
2022-06-22 $27.16 $27.34 $26.88 $26.94 $26.94 6,392,026
2022-06-21 $28.50 $28.64 $28.07 $28.45 $28.45 5,850,484
2022-06-17 $27.57 $28.10 $27.18 $27.51 $27.51 10,307,727
2022-06-16 $29.40 $29.56 $27.72 $27.73 $27.73 9,456,851
2022-06-15 $28.57 $29.12 $28.10 $28.13 $28.13 12,512,502
2022-06-14 $28.36 $29.36 $28.12 $29.22 $29.22 9,372,075
2022-06-13 $27.94 $29.00 $27.86 $28.46 $28.46 9,589,446
2022-06-10 $26.59 $27.23 $26.47 $26.84 $26.84 9,903,259
2022-06-09 $26.81 $26.89 $26.42 $26.53 $26.53 4,307,593
2022-06-08 $26.45 $26.69 $26.23 $26.69 $26.69 4,582,101
2022-06-07 $26.44 $26.48 $25.95 $26.26 $26.26 4,543,551
2022-06-06 $26.25 $26.84 $26.10 $26.80 $26.80 5,654,984
2022-06-03 $26.32 $26.36 $25.85 $25.85 $25.85 5,643,142
2022-06-02 $25.61 $26.11 $25.57 $25.77 $25.77 4,804,101
2022-06-01 $25.44 $26.00 $25.28 $25.78 $25.78 7,050,771
2022-05-31 $25.41 $25.98 $25.41 $25.65 $25.65 7,887,840
2022-05-27 $24.55 $24.82 $24.42 $24.71 $24.71 3,893,384
2022-05-26 $24.70 $25.20 $24.67 $24.80 $24.80 9,062,388
2022-05-25 $24.43 $24.89 $24.43 $24.60 $24.60 3,846,339
2022-05-24 $25.19 $25.20 $24.45 $24.73 $24.73 7,903,920
2022-05-23 $25.29 $25.78 $25.08 $25.77 $25.77 5,689,710
2022-05-20 $25.57 $25.60 $24.76 $24.93 $24.93 11,698,500
2022-05-19 $24.88 $25.70 $24.87 $25.57 $25.57 7,496,929
2022-05-18 $26.68 $26.73 $25.64 $25.66 $25.66 6,305,172
2022-05-17 $26.66 $26.82 $26.38 $26.77 $26.77 8,731,810
2022-05-16 $26.02 $26.16 $25.69 $26.16 $26.16 3,983,044
2022-05-13 $25.70 $26.13 $25.62 $26.10 $26.10 5,110,869
2022-05-12 $25.21 $25.42 $24.89 $25.35 $25.35 7,458,112
2022-05-11 $26.69 $26.85 $25.29 $25.29 $25.29 8,562,970
2022-05-10 $26.14 $26.38 $25.68 $26.23 $26.23 9,305,680
2022-05-09 $27.62 $27.73 $26.74 $26.78 $26.78 7,252,452
2022-05-06 $27.03 $27.38 $26.61 $27.21 $27.21 9,637,242
2022-05-05 $26.01 $27.02 $25.99 $26.42 $26.42 14,193,857
2022-05-04 $25.35 $25.62 $24.92 $25.06 $25.06 12,740,943
2022-05-03 $24.93 $25.38 $24.77 $25.35 $25.35 6,748,897
2022-05-02 $25.41 $25.78 $25.25 $25.67 $25.67 7,749,898
2022-04-29 $24.89 $24.98 $24.22 $24.84 $24.84 12,015,295
2022-04-28 $24.45 $24.62 $24.19 $24.23 $24.23 5,102,158
2022-04-27 $23.75 $24.30 $23.71 $24.26 $24.26 5,516,894
2022-04-26 $23.67 $23.93 $23.43 $23.67 $23.67 4,867,325
2022-04-25 $24.08 $24.19 $23.75 $24.15 $24.15 5,440,534
2022-04-22 $24.64 $24.72 $24.07 $24.64 $24.64 5,238,144
2022-04-21 $24.27 $24.97 $24.27 $24.35 $24.35 8,493,317
2022-04-20 $24.58 $24.73 $23.86 $23.99 $23.99 8,899,818
2022-04-19 $25.03 $25.25 $24.81 $24.97 $24.97 6,912,850
2022-04-18 $24.34 $24.81 $24.25 $24.62 $24.62 6,168,570
2022-04-14 $23.58 $24.47 $23.58 $24.40 $24.40 9,410,288
2022-04-13 $23.50 $23.57 $23.04 $23.44 $23.44 7,814,899
2022-04-12 $23.12 $23.68 $23.10 $23.54 $23.54 11,241,412
2022-04-11 $23.22 $23.70 $23.11 $23.49 $23.49 11,980,871
2022-04-08 $22.63 $23.07 $22.52 $22.81 $22.81 9,853,488
2022-04-07 $22.39 $22.65 $22.21 $22.29 $22.29 12,356,661
2022-04-06 $22.28 $22.29 $21.65 $21.94 $21.94 13,709,588
2022-04-05 $20.91 $21.65 $20.88 $21.58 $21.58 11,019,259
2022-04-04 $20.50 $20.91 $20.50 $20.68 $20.68 5,274,991
2022-04-01 $21.08 $21.21 $20.22 $20.42 $20.42 6,913,069
2022-03-31 $20.55 $20.66 $20.35 $20.48 $20.48 6,672,804
2022-03-30 $21.17 $21.20 $20.56 $20.64 $20.64 6,335,270
2022-03-29 $21.00 $21.27 $20.69 $20.94 $20.94 8,065,182
2022-03-28 $21.42 $21.52 $21.02 $21.26 $21.26 6,357,286
2022-03-25 $21.36 $21.97 $21.36 $21.65 $21.65 9,186,484
2022-03-24 $21.33 $21.35 $20.85 $21.10 $21.10 6,402,923
2022-03-23 $21.46 $21.63 $20.71 $20.73 $20.73 7,920,747
2022-03-22 $21.60 $21.80 $21.48 $21.69 $21.69 8,821,035
2022-03-21 $20.87 $21.33 $20.76 $21.18 $21.18 7,098,501
2022-03-18 $20.48 $20.48 $20.20 $20.25 $20.25 6,176,670
2022-03-17 $20.39 $20.95 $20.24 $20.73 $20.73 9,538,161
2022-03-16 $20.74 $21.20 $20.32 $20.39 $20.39 10,936,235
2022-03-15 $20.42 $20.91 $20.30 $20.81 $20.81 6,908,965
2022-03-14 $20.46 $20.75 $20.41 $20.71 $20.71 5,819,172
2022-03-11 $19.97 $20.02 $19.65 $19.81 $19.81 5,456,983
2022-03-10 $19.83 $20.15 $19.76 $19.93 $19.93 11,472,663
2022-03-09 $19.23 $19.47 $19.14 $19.39 $19.39 7,617,599
2022-03-08 $19.07 $19.16 $18.90 $19.03 $19.03 9,281,002
2022-03-07 $18.66 $18.76 $18.26 $18.61 $18.61 12,890,661
2022-03-04 $18.35 $18.64 $18.22 $18.38 $18.38 6,757,777
2022-03-03 $19.15 $19.28 $18.81 $19.04 $19.04 8,606,798
2022-03-02 $18.58 $19.46 $18.43 $19.45 $19.45 11,300,152
2022-03-01 $18.46 $18.54 $17.91 $18.19 $18.19 18,640,498
2022-02-28 $19.04 $19.08 $18.57 $18.60 $18.60 10,688,405
2022-02-25 $19.50 $19.68 $19.36 $19.48 $19.48 6,219,847
2022-02-24 $18.82 $19.66 $18.82 $19.51 $19.51 14,305,422
2022-02-23 $19.25 $19.56 $19.21 $19.54 $19.54 8,225,657
2022-02-22 $19.25 $19.33 $18.99 $19.02 $19.02 8,103,191
2022-02-18 $19.31 $19.42 $19.08 $19.10 $19.10 12,519,311
2022-02-17 $19.60 $19.78 $19.31 $19.52 $19.52 10,965,230
2022-02-16 $19.79 $20.20 $19.74 $19.83 $19.83 11,836,030
2022-02-15 $19.86 $20.07 $19.82 $20.05 $20.05 10,044,281
2022-02-14 $19.42 $19.77 $19.28 $19.60 $19.60 13,689,983
2022-02-11 $19.53 $19.98 $19.07 $19.11 $19.11 21,934,918
2022-02-10 $19.33 $19.83 $19.29 $19.71 $19.71 16,243,235
2022-02-09 $19.03 $19.19 $18.86 $19.12 $19.12 8,159,655
2022-02-08 $19.17 $19.29 $19.09 $19.20 $19.20 7,425,539
2022-02-07 $18.97 $19.10 $18.89 $18.94 $18.94 4,884,613
2022-02-04 $18.73 $19.04 $18.68 $18.95 $18.95 12,859,547
2022-02-03 $18.58 $18.66 $18.33 $18.41 $18.41 7,315,121
2022-02-02 $18.21 $18.21 $17.80 $18.13 $18.13 5,829,391
2022-02-01 $18.13 $18.44 $18.11 $18.26 $18.26 6,371,375
2022-01-31 $18.22 $18.26 $18.02 $18.15 $18.15 10,108,459
2022-01-28 $18.23 $18.30 $17.89 $17.97 $17.97 8,576,254
2022-01-27 $18.16 $18.18 $17.91 $17.99 $17.99 11,855,779
2022-01-26 $18.21 $18.66 $18.14 $18.65 $18.65 13,740,492
2022-01-25 $17.99 $18.33 $17.84 $18.23 $18.23 11,964,894
2022-01-24 $17.70 $18.18 $17.69 $18.15 $18.15 8,801,966
2022-01-21 $17.93 $18.12 $17.75 $17.86 $17.86 10,784,143
2022-01-20 $18.44 $18.54 $18.30 $18.31 $18.31 6,897,599
2022-01-19 $18.70 $18.75 $18.38 $18.53 $18.53 8,908,486
2022-01-18 $18.60 $18.83 $18.49 $18.80 $18.80 9,416,826
2022-01-14 $17.97 $18.36 $17.96 $18.27 $18.27 8,793,625
2022-01-13 $17.97 $18.07 $17.72 $17.75 $17.75 7,321,952
2022-01-12 $17.84 $18.08 $17.82 $18.06 $18.06 7,523,385
2022-01-11 $18.11 $18.16 $17.92 $17.93 $17.93 7,983,626
2022-01-10 $18.44 $18.51 $18.13 $18.19 $18.19 7,466,687
2022-01-07 $18.06 $18.45 $18.04 $18.25 $18.25 8,959,319
2022-01-06 $18.21 $18.28 $17.99 $18.03 $18.03 10,677,250
2022-01-05 $17.80 $18.17 $17.80 $18.10 $18.10 9,814,565
2022-01-04 $17.94 $18.16 $17.82 $17.91 $17.91 11,947,955
2022-01-03 $17.25 $17.78 $17.17 $17.76 $17.76 8,663,199
2021-12-31 $16.96 $17.06 $16.69 $16.89 $16.89 8,406,882
2021-12-30 $17.12 $17.30 $16.94 $16.96 $16.96 11,975,521
2021-12-29 $17.17 $17.31 $17.10 $17.22 $17.22 7,076,058
2021-12-28 $16.58 $16.95 $16.54 $16.87 $16.87 4,804,778
2021-12-27 $16.85 $16.87 $16.72 $16.75 $16.75 3,022,162
2021-12-23 $16.59 $16.95 $16.59 $16.83 $16.83 3,634,867
2021-12-22 $16.58 $16.73 $16.54 $16.55 $16.55 3,802,460
2021-12-21 $16.90 $17.04 $16.68 $16.71 $16.71 5,678,384
2021-12-20 $16.34 $16.59 $16.29 $16.56 $16.56 5,771,695
2021-12-17 $16.42 $16.48 $16.30 $16.35 $16.35 6,056,580
2021-12-16 $16.78 $16.80 $16.55 $16.71 $16.71 6,456,467
2021-12-15 $16.64 $16.75 $16.40 $16.71 $16.71 7,862,291
2021-12-14 $16.49 $16.71 $16.36 $16.41 $16.41 6,371,688
2021-12-13 $16.49 $16.50 $16.28 $16.35 $16.35 5,116,343
2021-12-10 $16.60 $16.84 $16.51 $16.81 $16.81 5,838,393
2021-12-09 $16.71 $16.91 $16.61 $16.74 $16.74 8,497,382
2021-12-08 $16.50 $16.92 $16.49 $16.91 $16.91 7,149,277
2021-12-07 $16.24 $16.41 $16.05 $16.39 $16.39 8,550,676
2021-12-06 $15.74 $16.18 $15.68 $16.13 $16.13 8,297,591
2021-12-03 $16.25 $16.33 $15.53 $15.70 $15.70 12,070,638
2021-12-02 $16.00 $16.29 $15.98 $16.08 $16.08 8,372,691
2021-12-01 $16.52 $16.66 $16.10 $16.13 $16.13 8,076,668
2021-11-30 $16.50 $16.61 $16.21 $16.30 $16.30 19,723,646
2021-11-29 $17.06 $17.09 $16.75 $16.85 $16.85 5,622,899
2021-11-26 $16.96 $17.00 $16.55 $16.59 $16.59 8,619,792
2021-11-24 $17.90 $17.95 $17.44 $17.45 $17.45 6,095,510
2021-11-23 $17.68 $18.01 $17.63 $18.00 $18.00 5,869,340
2021-11-22 $17.33 $17.63 $17.28 $17.51 $17.51 5,167,457
2021-11-19 $17.28 $17.29 $17.05 $17.11 $17.11 5,832,849
2021-11-18 $17.66 $17.68 $17.46 $17.48 $17.48 3,590,352
2021-11-17 $18.02 $18.06 $17.60 $17.60 $17.60 8,865,242
2021-11-16 $17.77 $17.96 $17.58 $17.89 $17.89 6,184,636
2021-11-15 $17.46 $17.88 $17.45 $17.81 $17.81 7,154,888
2021-11-12 $17.21 $17.51 $17.10 $17.39 $17.39 5,921,630
2021-11-11 $17.13 $17.24 $17.07 $17.21 $17.21 2,256,181
2021-11-10 $16.58 $17.45 $16.57 $17.16 $17.16 15,790,478
2021-11-09 $16.62 $16.64 $16.39 $16.56 $16.56 8,552,596
2021-11-08 $17.03 $17.12 $16.95 $16.98 $16.98 3,583,701
2021-11-05 $17.15 $17.23 $16.88 $16.96 $16.96 7,245,018
2021-11-04 $17.75 $17.77 $17.39 $17.48 $17.48 4,515,005
2021-11-03 $17.31 $17.85 $17.27 $17.83 $17.83 7,531,854
2021-11-02 $17.62 $17.63 $17.37 $17.50 $17.50 2,859,238
2021-11-01 $17.80 $17.82 $17.56 $17.63 $17.63 4,801,036
2021-10-29 $17.69 $17.72 $17.30 $17.37 $17.37 11,294,054
2021-10-28 $17.37 $17.59 $17.24 $17.49 $17.49 8,099,845
2021-10-27 $17.70 $17.82 $17.27 $17.37 $17.37 14,187,806
2021-10-26 $18.16 $18.38 $18.02 $18.02 $18.02 4,425,073
2021-10-25 $18.38 $18.39 $18.23 $18.32 $18.32 3,936,201
2021-10-22 $18.46 $18.51 $18.20 $18.26 $18.26 6,902,297
2021-10-21 $18.57 $18.77 $18.54 $18.67 $18.67 5,670,675
2021-10-20 $18.50 $18.70 $18.41 $18.63 $18.63 4,915,683
2021-10-19 $18.16 $18.41 $18.14 $18.37 $18.37 4,361,777
2021-10-18 $18.09 $18.20 $17.83 $17.91 $17.91 3,820,939
2021-10-15 $18.07 $18.21 $18.05 $18.07 $18.07 5,246,898
2021-10-14 $18.00 $18.10 $17.85 $17.87 $17.87 4,010,762
2021-10-13 $18.20 $18.20 $17.95 $18.02 $18.02 7,101,191
2021-10-12 $18.72 $18.75 $18.34 $18.37 $18.37 5,365,253
2021-10-11 $18.99 $19.03 $18.91 $19.00 $19.00 2,267,146
2021-10-08 $18.79 $19.01 $18.79 $18.89 $18.89 8,844,838
2021-10-07 $18.56 $18.73 $18.54 $18.64 $18.64 5,235,195
2021-10-06 $18.31 $18.36 $18.18 $18.28 $18.28 4,133,804
2021-10-05 $18.23 $18.51 $18.20 $18.47 $18.47 6,003,649
2021-10-04 $18.22 $18.35 $18.01 $18.13 $18.13 6,240,438
2021-10-01 $18.18 $18.32 $18.02 $18.05 $18.05 6,954,324
2021-09-30 $18.40 $18.52 $18.30 $18.35 $18.35 4,486,255
2021-09-29 $18.24 $18.51 $18.06 $18.31 $18.31 8,033,748
2021-09-28 $18.34 $18.52 $18.17 $18.39 $18.39 11,466,360
2021-09-27 $17.93 $17.97 $17.73 $17.84 $17.84 5,594,216
2021-09-24 $17.50 $17.76 $17.50 $17.71 $17.71 5,405,966
2021-09-23 $16.93 $17.39 $16.93 $17.38 $17.38 6,467,567
2021-09-22 $16.85 $16.93 $16.64 $16.66 $16.66 5,343,907
2021-09-21 $16.87 $16.99 $16.82 $16.83 $16.83 2,554,886
2021-09-20 $16.92 $16.99 $16.72 $16.80 $16.80 6,236,858
2021-09-17 $17.22 $17.34 $17.20 $17.22 $17.22 6,881,020
2021-09-16 $17.13 $17.16 $16.95 $17.06 $17.06 4,524,413
2021-09-15 $16.79 $17.06 $16.77 $16.92 $16.92 3,532,699
2021-09-14 $17.12 $17.15 $16.69 $16.81 $16.81 11,484,343
2021-09-13 $17.30 $17.31 $17.17 $17.20 $17.20 3,172,473
2021-09-10 $17.32 $17.49 $17.26 $17.41 $17.41 4,040,019
2021-09-09 $17.50 $17.57 $17.09 $17.12 $17.12 5,636,055
2021-09-08 $17.63 $17.69 $17.49 $17.56 $17.56 4,500,023
2021-09-07 $17.73 $17.86 $17.66 $17.78 $17.78 4,198,122
2021-09-03 $17.48 $17.56 $17.43 $17.49 $17.49 2,581,827
2021-09-02 $17.26 $17.38 $17.20 $17.21 $17.21 1,667,061
2021-09-01 $17.26 $17.44 $17.23 $17.35 $17.35 2,918,886
2021-08-31 $17.20 $17.47 $17.11 $17.36 $17.36 4,369,506
2021-08-30 $17.38 $17.39 $17.16 $17.18 $17.18 3,893,246
2021-08-27 $17.47 $17.53 $17.25 $17.26 $17.26 5,948,443
2021-08-26 $17.62 $17.74 $17.48 $17.49 $17.49 4,724,914
2021-08-25 $17.34 $17.71 $17.29 $17.59 $17.59 5,080,209
2021-08-24 $17.21 $17.31 $17.14 $17.30 $17.30 2,968,233
2021-08-23 $17.12 $17.17 $17.04 $17.06 $17.06 3,355,230
2021-08-20 $17.01 $17.13 $16.97 $17.02 $17.02 3,335,337
2021-08-19 $17.08 $17.20 $17.04 $17.06 $17.06 4,904,875
2021-08-18 $17.46 $17.52 $17.28 $17.29 $17.29 3,234,864
2021-08-17 $17.43 $17.46 $17.27 $17.42 $17.42 5,849,183
2021-08-16 $17.36 $17.44 $17.15 $17.42 $17.42 4,818,165
2021-08-13 $17.93 $17.93 $17.50 $17.51 $17.51 5,887,211
2021-08-12 $18.10 $18.27 $18.02 $18.05 $18.05 3,388,659
2021-08-11 $18.03 $18.19 $17.83 $18.00 $18.00 7,904,659
2021-08-10 $17.78 $18.00 $17.75 $18.00 $18.00 3,548,874
2021-08-09 $17.62 $17.84 $17.52 $17.84 $17.84 4,760,249
2021-08-06 $17.58 $17.73 $17.49 $17.71 $17.71 6,687,145
2021-08-05 $17.03 $17.19 $16.99 $17.15 $17.15 2,768,111
2021-08-04 $16.86 $17.26 $16.78 $16.96 $16.96 4,380,370
2021-08-03 $17.05 $17.12 $16.93 $17.05 $17.05 3,584,985
2021-08-02 $17.32 $17.40 $16.94 $17.07 $17.07 3,760,732
2021-07-30 $17.45 $17.47 $17.32 $17.36 $17.36 2,383,484
2021-07-29 $17.53 $17.60 $17.44 $17.55 $17.55 1,933,761
2021-07-28 $17.56 $17.65 $17.34 $17.34 $17.34 2,613,320
2021-07-27 $17.42 $17.48 $17.32 $17.33 $17.33 2,881,039
2021-07-26 $17.50 $17.76 $17.48 $17.72 $17.72 1,485,761
2021-07-23 $17.76 $17.76 $17.57 $17.60 $17.60 2,640,164
2021-07-22 $17.72 $17.72 $17.31 $17.40 $17.40 3,877,494
2021-07-21 $17.70 $17.91 $17.62 $17.72 $17.72 6,052,253
2021-07-20 $16.73 $17.35 $16.68 $17.30 $17.30 7,073,088
2021-07-19 $17.09 $17.16 $16.84 $16.98 $16.98 8,028,437
2021-07-16 $17.95 $17.96 $17.70 $17.76 $17.76 3,527,765
2021-07-15 $17.79 $18.03 $17.64 $17.69 $17.69 4,747,533
2021-07-14 $18.31 $18.34 $18.06 $18.08 $18.08 3,858,261
2021-07-13 $18.11 $18.66 $17.94 $18.50 $18.50 6,781,414
2021-07-12 $18.04 $18.27 $18.01 $18.22 $18.22 2,659,048
2021-07-09 $18.11 $18.20 $18.09 $18.18 $18.18 4,074,383
2021-07-08 $17.62 $17.80 $17.49 $17.70 $17.70 8,164,598
2021-07-07 $17.95 $18.03 $17.69 $17.86 $17.86 7,414,292
2021-07-06 $18.43 $18.43 $18.09 $18.16 $18.16 4,420,152
2021-07-02 $18.78 $18.83 $18.58 $18.59 $18.59 2,688,581
2021-07-01 $18.87 $18.97 $18.76 $18.81 $18.81 2,807,358
2021-06-30 $18.84 $18.88 $18.66 $18.83 $18.83 6,095,399
2021-06-29 $19.16 $19.17 $19.00 $19.01 $19.01 2,100,163
2021-06-28 $19.29 $19.29 $18.98 $19.08 $19.08 2,165,668
2021-06-25 $19.12 $19.65 $19.10 $19.45 $19.45 5,683,283
2021-06-24 $19.08 $19.12 $18.97 $19.10 $19.10 2,180,152
2021-06-23 $19.17 $19.27 $19.07 $19.15 $19.15 2,805,198
2021-06-22 $19.44 $19.44 $19.02 $19.03 $19.03 3,588,912
2021-06-21 $18.86 $19.20 $18.82 $19.11 $19.11 6,879,916
2021-06-18 $18.90 $18.94 $18.42 $18.52 $18.52 6,347,296
2021-06-17 $19.59 $19.63 $18.71 $19.24 $19.24 8,459,508
2021-06-16 $19.70 $20.02 $19.62 $19.82 $19.82 5,199,208
2021-06-15 $19.88 $19.94 $19.78 $19.78 $19.78 2,564,877
2021-06-14 $19.51 $19.81 $19.50 $19.73 $19.73 2,588,544
2021-06-11 $19.46 $19.58 $19.43 $19.44 $19.44 2,719,284
2021-06-10 $19.88 $19.92 $19.37 $19.38 $19.38 7,804,310
2021-06-09 $19.62 $19.76 $19.51 $19.64 $19.64 6,863,417
2021-06-08 $19.94 $20.05 $19.90 $20.01 $20.01 4,426,463
2021-06-07 $20.25 $20.31 $20.21 $20.26 $20.26 2,264,598
2021-06-04 $20.55 $20.55 $20.16 $20.16 $20.16 4,337,238
2021-06-03 $20.57 $20.75 $20.57 $20.69 $20.69 2,186,270
2021-06-02 $20.56 $20.62 $20.47 $20.57 $20.57 2,111,855
2021-06-01 $20.71 $20.85 $20.53 $20.54 $20.54 3,152,396
2021-05-28 $20.62 $20.66 $20.40 $20.65 $20.65 3,058,976
2021-05-27 $20.63 $20.78 $20.58 $20.58 $20.58 4,991,161
2021-05-26 $20.30 $20.52 $20.22 $20.43 $20.43 3,473,262
2021-05-25 $20.60 $20.60 $20.32 $20.32 $20.32 3,763,653
2021-05-24 $20.79 $20.82 $20.60 $20.73 $20.73 4,020,973
2021-05-21 $20.90 $21.07 $20.87 $20.88 $20.88 2,463,295
2021-05-20 $21.16 $21.18 $20.93 $21.02 $21.02 3,590,185
2021-05-19 $21.24 $21.52 $20.99 $21.35 $21.35 6,116,196
2021-05-18 $21.29 $21.39 $21.21 $21.25 $21.25 4,567,217
2021-05-17 $21.16 $21.23 $21.04 $21.17 $21.17 3,184,589
2021-05-14 $21.23 $21.32 $21.06 $21.06 $21.06 4,070,803
2021-05-13 $21.43 $21.52 $21.29 $21.46 $21.46 4,259,579
2021-05-12 $21.20 $21.61 $21.16 $21.55 $21.55 6,763,142
2021-05-11 $21.04 $21.18 $20.95 $21.08 $21.08 4,226,159
2021-05-10 $20.53 $20.89 $20.43 $20.85 $20.85 3,800,327
2021-05-07 $20.18 $20.52 $20.04 $20.43 $20.43 5,188,316
2021-05-06 $20.46 $20.46 $20.16 $20.26 $20.26 2,791,638
2021-05-05 $20.53 $20.55 $20.28 $20.31 $20.31 2,665,200
2021-05-04 $20.38 $20.47 $20.18 $20.40 $20.40 4,714,985
2021-05-03 $20.63 $20.73 $20.33 $20.67 $20.67 4,913,525
2021-04-30 $20.75 $20.89 $20.66 $20.67 $20.67 2,938,241
2021-04-29 $21.06 $21.15 $20.79 $20.79 $20.79 3,324,242
2021-04-28 $20.70 $20.88 $20.61 $20.65 $20.65 4,895,465
2021-04-27 $20.43 $20.73 $20.35 $20.69 $20.69 2,566,188
2021-04-26 $20.24 $20.35 $20.15 $20.33 $20.33 1,875,964
2021-04-23 $20.20 $20.44 $20.17 $20.30 $20.30 2,179,584
2021-04-22 $20.27 $20.53 $20.19 $20.21 $20.21 2,254,555
2021-04-21 $20.42 $20.56 $20.31 $20.37 $20.37 2,455,256
2021-04-20 $20.75 $20.76 $20.36 $20.43 $20.43 2,933,154
2021-04-19 $20.67 $20.74 $20.50 $20.64 $20.64 2,435,983
2021-04-16 $20.59 $20.64 $20.40 $20.51 $20.51 4,005,118
2021-04-15 $20.48 $20.49 $20.03 $20.25 $20.25 4,984,276
2021-04-14 $20.90 $21.06 $20.85 $20.92 $20.92 2,388,181
2021-04-13 $21.13 $21.16 $20.78 $20.79 $20.79 2,738,845
2021-04-12 $21.09 $21.20 $21.07 $21.09 $21.09 1,755,512
2021-04-09 $21.10 $21.22 $20.87 $21.09 $21.09 2,568,113
2021-04-08 $21.13 $21.13 $20.90 $20.92 $20.92 2,966,838
2021-04-07 $21.11 $21.27 $20.91 $21.27 $21.27 3,158,621
2021-04-06 $21.20 $21.26 $20.96 $21.00 $21.00 2,323,841
2021-04-05 $21.39 $21.60 $21.29 $21.31 $21.31 3,251,996
2021-04-01 $21.43 $21.49 $21.09 $21.12 $21.12 4,245,293
2021-03-31 $21.55 $21.97 $21.48 $21.74 $21.74 6,223,497
2021-03-30 $21.86 $21.96 $21.48 $21.57 $21.57 3,085,924
2021-03-29 $21.38 $21.98 $21.38 $21.79 $21.79 2,385,281
2021-03-26 $21.52 $21.58 $21.26 $21.44 $21.44 2,766,333
2021-03-25 $20.90 $21.31 $20.84 $21.28 $21.28 4,116,899
2021-03-24 $21.31 $21.36 $20.94 $20.96 $20.96 2,526,892
2021-03-23 $21.50 $21.63 $21.15 $21.18 $21.18 4,438,929
2021-03-22 $21.80 $21.89 $21.56 $21.61 $21.61 4,910,156
2021-03-19 $22.33 $22.41 $22.08 $22.09 $22.09 4,412,652
2021-03-18 $22.56 $22.60 $22.19 $22.34 $22.34 5,442,808
2021-03-17 $22.00 $22.30 $21.86 $21.92 $21.92 6,785,023
2021-03-16 $21.41 $21.79 $21.37 $21.62 $21.62 4,939,720
2021-03-15 $21.57 $21.59 $21.38 $21.47 $21.47 3,218,186
2021-03-12 $21.59 $21.84 $21.59 $21.69 $21.69 4,642,119
2021-03-11 $20.80 $20.98 $20.73 $20.83 $20.83 3,108,888
2021-03-10 $20.58 $20.75 $20.50 $20.56 $20.56 2,980,124
2021-03-09 $20.74 $20.85 $20.60 $20.63 $20.63 5,343,025
2021-03-08 $20.91 $21.19 $20.88 $21.18 $21.18 7,127,032
2021-03-05 $21.09 $21.14 $20.72 $20.86 $20.86 7,478,978
2021-03-04 $20.64 $21.15 $20.57 $20.95 $20.95 8,398,898
2021-03-03 $20.73 $20.90 $20.51 $20.68 $20.68 6,026,033
2021-03-02 $20.41 $20.45 $20.21 $20.23 $20.23 4,229,021
2021-03-01 $20.35 $20.52 $20.16 $20.23 $20.23 5,050,030
2021-02-26 $20.38 $20.72 $19.62 $19.63 $19.63 11,360,905
2021-02-25 $20.78 $21.73 $20.65 $21.02 $21.02 18,575,147
2021-02-24 $20.80 $20.87 $20.28 $20.37 $20.37 6,104,160
2021-02-23 $20.20 $20.30 $19.92 $20.12 $20.12 4,671,857
2021-02-22 $19.81 $20.16 $19.58 $20.03 $20.03 6,032,982
2021-02-19 $19.51 $19.83 $19.44 $19.70 $19.70 4,659,486
2021-02-18 $19.37 $19.44 $19.11 $19.21 $19.21 5,131,369
2021-02-17 $19.05 $19.27 $18.90 $19.05 $19.05 3,914,902
2021-02-16 $19.22 $19.37 $19.12 $19.29 $19.29 4,300,990
2021-02-12 $18.61 $18.76 $18.51 $18.74 $18.74 2,328,383
2021-02-11 $18.10 $18.34 $18.09 $18.29 $18.29 1,825,574
2021-02-10 $18.21 $18.23 $18.08 $18.10 $18.10 1,806,392
2021-02-09 $18.19 $18.35 $18.11 $18.32 $18.32 1,877,609
2021-02-08 $18.45 $18.50 $18.20 $18.36 $18.36 3,937,034
2021-02-05 $18.26 $18.51 $18.15 $18.50 $18.50 4,215,155
2021-02-04 $18.21 $18.32 $18.16 $18.21 $18.21 2,529,098
2021-02-03 $17.93 $18.14 $17.89 $18.12 $18.12 3,391,089
2021-02-02 $17.85 $17.91 $17.77 $17.77 $17.77 1,405,923
2021-02-01 $17.64 $17.68 $17.48 $17.56 $17.56 1,881,095
2021-01-29 $17.74 $17.77 $17.50 $17.58 $17.58 1,695,315
2021-01-28 $17.30 $17.58 $17.28 $17.38 $17.38 2,201,599
2021-01-27 $17.16 $17.27 $17.05 $17.22 $17.22 3,525,956
2021-01-26 $17.39 $17.41 $17.24 $17.29 $17.29 3,021,886
2021-01-25 $17.44 $17.47 $17.24 $17.25 $17.25 2,767,242
2021-01-22 $17.68 $17.75 $17.63 $17.68 $17.68 1,589,622
2021-01-21 $17.82 $17.85 $17.69 $17.78 $17.78 2,043,314
2021-01-20 $17.65 $17.68 $17.53 $17.53 $17.53 2,355,758
2021-01-19 $17.75 $17.75 $17.55 $17.56 $17.56 2,647,060
2021-01-15 $17.61 $17.77 $17.57 $17.68 $17.68 2,313,315
2021-01-14 $17.49 $17.92 $17.49 $17.82 $17.82 2,733,750
2021-01-13 $17.73 $17.75 $17.39 $17.48 $17.48 4,231,394
2021-01-12 $17.94 $18.15 $17.86 $17.91 $17.91 4,076,825
2021-01-11 $17.90 $18.01 $17.84 $17.89 $17.89 2,966,478
2021-01-08 $17.79 $17.97 $17.68 $17.79 $17.79 3,456,319
2021-01-07 $17.69 $17.83 $17.63 $17.70 $17.70 4,164,205
2021-01-06 $17.26 $17.59 $17.25 $17.39 $17.39 5,370,497
2021-01-05 $16.58 $16.85 $16.58 $16.68 $16.68 1,623,438
2021-01-04 $16.65 $16.67 $16.34 $16.47 $16.47 1,392,590
2020-12-31 $16.48 $16.50 $16.36 $16.42 $16.42 1,298,063
2020-12-30 $16.60 $16.65 $16.47 $16.47 $16.47 820,031
2020-12-29 $16.70 $16.72 $16.52 $16.53 $16.53 925,466
2020-12-28 $16.71 $16.79 $16.49 $16.51 $16.51 795,104
2020-12-24 $16.60 $16.63 $16.50 $16.54 $16.54 636,430
2020-12-23 $16.66 $16.92 $16.65 $16.66 $16.66 1,095,781
2020-12-22 $16.48 $16.57 $16.41 $16.43 $16.43 756,570
2020-12-21 $16.55 $16.71 $16.53 $16.59 $16.59 1,567,966
2020-12-18 $16.57 $16.77 $16.51 $16.72 $16.72 938,484
2020-12-17 $16.36 $16.71 $16.29 $16.65 $16.65 1,945,296
2020-12-16 $16.74 $16.76 $16.45 $16.56 $16.56 1,671,619
2020-12-15 $16.49 $16.58 $16.35 $16.48 $16.48 1,323,871
2020-12-14 $16.53 $16.61 $16.29 $16.36 $16.36 1,331,105
2020-12-11 $16.30 $16.36 $16.15 $16.27 $16.27 1,041,198
2020-12-10 $16.60 $16.67 $16.37 $16.40 $16.40 1,216,997
2020-12-09 $16.74 $16.85 $16.58 $16.68 $16.68 1,589,808
2020-12-08 $16.53 $16.61 $16.42 $16.57 $16.57 1,163,578
2020-12-07 $16.80 $16.83 $16.68 $16.74 $16.74 1,669,693
2020-12-04 $16.93 $17.14 $16.92 $17.06 $17.06 2,157,167
2020-12-03 $16.68 $16.74 $16.48 $16.55 $16.55 1,494,624
2020-12-02 $16.70 $17.00 $16.68 $16.82 $16.82 2,262,035
2020-12-01 $16.35 $16.73 $16.32 $16.55 $16.55 2,255,131
2020-11-30 $16.09 $16.15 $16.00 $16.10 $16.10 1,141,310
2020-11-27 $16.19 $16.19 $16.04 $16.07 $16.07 603,122
2020-11-25 $16.27 $16.39 $16.13 $16.38 $16.38 1,173,590
2020-11-24 $16.12 $16.31 $16.11 $16.29 $16.29 3,548,021
2020-11-23 $15.94 $16.05 $15.91 $15.97 $15.97 1,573,154
2020-11-20 $16.00 $16.04 $15.81 $15.82 $15.82 975,007
2020-11-19 $16.13 $16.15 $15.97 $16.11 $16.11 1,275,602
2020-11-18 $16.23 $16.46 $16.21 $16.28 $16.28 1,286,284
2020-11-17 $16.38 $16.41 $16.29 $16.37 $16.37 738,725
2020-11-16 $16.59 $16.62 $16.48 $16.57 $16.57 937,915
2020-11-13 $16.45 $16.56 $16.44 $16.50 $16.50 1,029,602
2020-11-12 $16.76 $16.82 $16.45 $16.46 $16.46 2,965,894
2020-11-11 $17.25 $17.25 $17.01 $17.04 $17.04 1,104,830
2020-11-10 $17.23 $17.26 $17.03 $17.15 $17.15 1,982,494
2020-11-09 $17.03 $17.28 $16.96 $16.96 $16.96 4,558,018
2020-11-06 $16.27 $16.40 $16.21 $16.29 $16.29 1,132,397
2020-11-05 $15.86 $16.07 $15.85 $15.91 $15.91 2,294,159
2020-11-04 $15.87 $16.09 $15.74 $16.00 $16.00 3,600,330
2020-11-03 $16.67 $16.83 $16.65 $16.69 $16.69 1,884,757
2020-11-02 $16.48 $16.57 $16.39 $16.53 $16.53 1,694,507
2020-10-30 $16.45 $16.76 $16.40 $16.74 $16.74 2,272,418
2020-10-29 $16.11 $16.58 $16.10 $16.44 $16.44 1,148,278
2020-10-28 $15.99 $16.23 $15.97 $16.11 $16.11 1,804,472
2020-10-27 $16.23 $16.28 $16.12 $16.16 $16.16 711,929
2020-10-26 $16.44 $16.48 $16.26 $16.38 $16.38 1,288,149
2020-10-23 $16.95 $16.95 $16.64 $16.70 $16.70 1,248,626
2020-10-22 $16.64 $16.89 $16.56 $16.89 $16.89 2,601,576
2020-10-21 $16.53 $16.61 $16.41 $16.54 $16.54 868,417
2020-10-20 $16.31 $16.50 $16.28 $16.44 $16.44 839,668
2020-10-19 $16.17 $16.27 $16.10 $16.13 $16.13 937,114
2020-10-16 $15.97 $16.07 $15.84 $16.00 $16.00 641,489
2020-10-15 $15.68 $15.97 $15.66 $15.91 $15.91 710,267
2020-10-14 $15.81 $15.90 $15.75 $15.86 $15.86 723,816
2020-10-13 $16.05 $16.07 $15.93 $15.95 $15.95 748,944
2020-10-12 $16.20 $16.30 $16.17 $16.18 $16.18 1,275,883
2020-10-09 $16.40 $16.55 $16.26 $16.30 $16.30 1,052,488
2020-10-08 $16.32 $16.37 $16.26 $16.27 $16.27 1,358,772
2020-10-07 $16.39 $16.54 $16.23 $16.47 $16.47 1,505,333
2020-10-06 $16.45 $16.57 $16.03 $16.22 $16.22 3,075,923
2020-10-05 $16.11 $16.41 $16.11 $16.39 $16.39 1,911,861
2020-10-02 $15.60 $15.88 $15.60 $15.77 $15.77 914,245
2020-10-01 $15.82 $15.89 $15.59 $15.66 $15.66 1,181,681
2020-09-30 $15.57 $15.85 $15.57 $15.70 $15.70 1,819,499
2020-09-29 $15.43 $15.46 $15.34 $15.41 $15.41 523,929
2020-09-28 $15.40 $15.50 $15.40 $15.45 $15.45 522,430
2020-09-25 $15.36 $15.43 $15.31 $15.37 $15.37 1,186,486
2020-09-24 $15.40 $15.46 $15.37 $15.38 $15.38 1,035,902
2020-09-23 $15.53 $15.67 $15.47 $15.47 $15.47 1,051,128
2020-09-22 $15.49 $15.60 $15.42 $15.54 $15.54 847,130
2020-09-21 $15.41 $15.56 $15.32 $15.53 $15.53 1,252,802
2020-09-18 $15.57 $15.72 $15.55 $15.67 $15.67 882,541
2020-09-17 $15.42 $15.62 $15.41 $15.57 $15.57 1,098,191
2020-09-16 $15.45 $15.77 $15.43 $15.67 $15.67 1,321,923
2020-09-15 $15.55 $15.63 $15.51 $15.56 $15.56 809,403
2020-09-14 $15.44 $15.55 $15.39 $15.50 $15.50 1,089,627
2020-09-11 $15.54 $15.58 $15.49 $15.50 $15.50 1,066,536
2020-09-10 $15.88 $15.98 $15.52 $15.57 $15.57 1,949,744
2020-09-09 $15.59 $15.83 $15.55 $15.72 $15.72 1,541,708
2020-09-08 $15.53 $15.64 $15.35 $15.64 $15.64 3,047,652
2020-09-04 $15.53 $15.90 $15.50 $15.85 $15.85 2,567,205
2020-09-03 $15.31 $15.37 $15.03 $15.26 $15.26 2,261,281
2020-09-02 $15.72 $15.74 $15.34 $15.36 $15.36 1,982,384
2020-09-01 $16.08 $16.20 $15.62 $15.65 $15.65 2,330,734
2020-08-31 $16.17 $16.17 $15.82 $16.04 $16.04 2,462,709
2020-08-28 $16.13 $16.35 $16.07 $16.25 $16.25 1,350,237
2020-08-27 $15.57 $16.24 $15.54 $16.21 $16.21 3,130,594
2020-08-26 $15.70 $15.84 $15.64 $15.68 $15.68 907,586
2020-08-25 $15.64 $15.74 $15.50 $15.56 $15.56 1,285,891
2020-08-24 $15.25 $15.36 $15.15 $15.35 $15.35 1,019,317
2020-08-21 $15.36 $15.51 $15.26 $15.28 $15.28 653,211
2020-08-20 $15.44 $15.52 $15.38 $15.45 $15.45 1,059,001
2020-08-19 $15.45 $15.84 $15.40 $15.76 $15.76 1,035,683
2020-08-18 $15.65 $15.69 $15.54 $15.55 $15.55 1,101,445
2020-08-17 $15.71 $15.82 $15.62 $15.78 $15.78 1,113,398
2020-08-14 $15.74 $15.88 $15.69 $15.87 $15.87 1,151,771
2020-08-13 $15.49 $15.87 $15.44 $15.74 $15.74 2,767,227
2020-08-12 $15.41 $15.54 $15.34 $15.43 $15.43 2,810,266
2020-08-11 $15.13 $15.38 $15.08 $15.14 $15.14 3,177,196
2020-08-10 $14.61 $14.82 $14.61 $14.82 $14.82 1,031,430
2020-08-07 $14.43 $14.74 $14.41 $14.67 $14.67 1,201,056
2020-08-06 $14.43 $14.55 $14.28 $14.49 $14.49 1,304,036
2020-08-05 $14.64 $14.71 $14.57 $14.64 $14.64 1,054,695
2020-08-04 $14.53 $14.54 $14.39 $14.41 $14.41 1,460,779
2020-08-03 $14.79 $14.84 $14.67 $14.68 $14.68 1,024,218
2020-07-31 $14.67 $14.71 $14.46 $14.53 $14.53 783,467
2020-07-30 $14.53 $14.58 $14.48 $14.51 $14.51 922,290
2020-07-29 $14.71 $14.87 $14.64 $14.72 $14.72 673,616
2020-07-28 $14.78 $14.80 $14.66 $14.68 $14.68 837,941
2020-07-27 $14.66 $14.89 $14.66 $14.88 $14.88 944,305
2020-07-24 $14.88 $14.91 $14.73 $14.76 $14.76 878,130
2020-07-23 $14.90 $14.98 $14.73 $14.77 $14.77 1,388,854
2020-07-22 $15.03 $15.12 $14.99 $15.12 $15.12 654,030
2020-07-21 $15.20 $15.23 $15.12 $15.20 $15.20 556,162
2020-07-20 $15.16 $15.29 $15.14 $15.23 $15.23 711,378
2020-07-17 $15.20 $15.35 $15.19 $15.29 $15.29 645,915
2020-07-16 $15.18 $15.25 $15.12 $15.24 $15.24 570,156
2020-07-15 $15.45 $15.47 $15.28 $15.39 $15.39 671,951
2020-07-14 $15.09 $15.26 $15.05 $15.23 $15.23 657,076
2020-07-13 $15.53 $15.58 $15.27 $15.27 $15.27 897,004
2020-07-10 $15.07 $15.40 $15.04 $15.38 $15.38 773,897
2020-07-09 $15.70 $15.72 $15.17 $15.24 $15.24 2,381,434
2020-07-08 $15.76 $15.87 $15.66 $15.72 $15.72 902,664
2020-07-07 $15.94 $15.99 $15.57 $15.61 $15.61 702,883
2020-07-06 $16.17 $16.27 $16.03 $16.04 $16.04 820,160
2020-07-02 $16.10 $16.19 $15.88 $15.93 $15.93 884,311
2020-07-01 $16.08 $16.20 $15.93 $15.95 $15.95 988,876
2020-06-30 $15.66 $15.98 $15.64 $15.90 $15.90 1,192,479
2020-06-29 $15.71 $15.81 $15.64 $15.74 $15.74 809,291
2020-06-26 $15.85 $15.85 $15.63 $15.64 $15.64 912,659
2020-06-25 $15.83 $16.00 $15.82 $16.00 $16.00 854,700
2020-06-24 $16.39 $16.39 $16.06 $16.08 $16.08 1,250,478
2020-06-23 $16.39 $16.47 $16.28 $16.41 $16.41 1,189,550
2020-06-22 $16.06 $16.29 $16.01 $16.22 $16.22 1,170,012
2020-06-19 $16.50 $16.51 $16.21 $16.22 $16.22 1,025,432
2020-06-18 $16.29 $16.38 $16.21 $16.25 $16.25 1,435,506
2020-06-17 $16.67 $16.85 $16.56 $16.61 $16.61 1,212,763
2020-06-16 $16.83 $16.99 $16.48 $16.71 $16.71 1,994,023
2020-06-15 $15.93 $16.29 $15.89 $16.23 $16.23 1,084,474
2020-06-12 $16.23 $16.31 $16.00 $16.24 $16.24 1,176,728
2020-06-11 $16.07 $16.20 $15.89 $15.95 $15.95 2,559,410
2020-06-10 $16.97 $16.97 $16.58 $16.59 $16.59 1,616,676
2020-06-09 $16.96 $17.14 $16.84 $17.09 $17.09 1,486,235
2020-06-08 $17.89 $17.89 $17.46 $17.48 $17.48 1,970,135
2020-06-05 $17.97 $18.30 $17.61 $17.61 $17.61 3,530,098
2020-06-04 $17.03 $17.41 $17.02 $17.36 $17.36 2,642,702
2020-06-03 $16.78 $17.04 $16.74 $16.90 $16.90 2,682,070
2020-06-02 $16.45 $16.55 $16.38 $16.45 $16.45 1,186,450
2020-06-01 $16.36 $16.47 $16.31 $16.33 $16.33 1,402,373
2020-05-29 $16.29 $16.38 $16.04 $16.15 $16.15 1,398,415
2020-05-28 $16.47 $16.52 $16.36 $16.38 $16.38 1,207,072
2020-05-27 $16.30 $16.34 $16.09 $16.24 $16.24 1,769,106
2020-05-26 $16.12 $16.27 $16.11 $16.18 $16.18 1,488,626
2020-05-22 $15.92 $15.95 $15.75 $15.82 $15.82 771,353
2020-05-21 $15.92 $16.01 $15.81 $15.97 $15.97 1,475,858
2020-05-20 $16.23 $16.30 $15.94 $16.06 $16.06 1,396,298
2020-05-19 $16.39 $16.39 $16.12 $16.14 $16.14 1,356,155
2020-05-18 $15.90 $16.39 $15.89 $16.30 $16.30 2,483,204
2020-05-15 $15.31 $15.66 $15.27 $15.60 $15.60 1,293,477
2020-05-14 $15.47 $15.53 $15.32 $15.52 $15.52 1,977,863
2020-05-13 $15.92 $15.96 $15.67 $15.82 $15.82 1,489,051
2020-05-12 $16.31 $16.31 $15.96 $16.06 $16.06 1,608,152
2020-05-11 $16.20 $16.51 $16.10 $16.38 $16.38 1,528,037
2020-05-08 $16.08 $16.20 $15.88 $16.12 $16.12 1,736,572
2020-05-07 $16.23 $16.28 $15.68 $15.73 $15.73 2,052,058
2020-05-06 $16.33 $16.56 $16.24 $16.27 $16.27 2,393,680
2020-05-05 $15.86 $15.93 $15.74 $15.76 $15.76 1,019,416
2020-05-04 $15.51 $15.70 $15.50 $15.59 $15.59 1,069,400
2020-05-01 $15.53 $15.70 $15.39 $15.47 $15.47 1,469,612
2020-04-30 $15.34 $15.72 $15.26 $15.68 $15.68 2,028,624
2020-04-29 $15.21 $15.51 $15.06 $15.38 $15.38 1,661,382
2020-04-28 $15.34 $15.39 $15.14 $15.21 $15.21 1,374,308
2020-04-27 $15.20 $15.58 $15.17 $15.55 $15.55 1,374,034
2020-04-24 $15.19 $15.20 $14.99 $15.02 $15.02 637,420
2020-04-23 $15.25 $15.25 $14.98 $15.05 $15.05 825,399
2020-04-22 $15.21 $15.37 $15.07 $15.21 $15.21 1,449,898
2020-04-21 $14.81 $15.04 $14.75 $14.96 $14.96 1,699,187
2020-04-20 $15.35 $15.51 $15.28 $15.33 $15.33 724,317
2020-04-17 $15.25 $15.63 $15.02 $15.54 $15.54 1,235,156
2020-04-16 $15.37 $15.37 $15.13 $15.18 $15.18 1,191,794
2020-04-15 $15.80 $15.82 $15.44 $15.53 $15.53 1,738,017
2020-04-14 $16.38 $16.42 $16.18 $16.35 $16.35 978,117
2020-04-13 $16.21 $16.32 $16.01 $16.25 $16.25 1,131,767
2020-04-09 $16.33 $16.39 $16.00 $16.10 $16.10 1,378,495
2020-04-08 $16.02 $16.26 $15.92 $16.18 $16.18 1,952,952
2020-04-07 $16.14 $16.38 $15.89 $15.94 $15.94 2,080,815
2020-04-06 $15.80 $15.83 $15.56 $15.74 $15.74 1,677,593
2020-04-03 $15.58 $15.58 $15.18 $15.44 $15.44 1,881,664
2020-04-02 $15.56 $15.77 $15.42 $15.62 $15.62 1,304,604
2020-04-01 $15.52 $15.91 $15.37 $15.72 $15.72 1,325,786
2020-03-31 $15.92 $16.28 $15.86 $16.08 $16.08 1,386,201
2020-03-30 $15.57 $16.07 $15.21 $16.07 $16.07 2,276,143
2020-03-27 $16.12 $16.27 $15.63 $15.71 $15.71 1,495,334
2020-03-26 $16.09 $16.67 $16.09 $16.61 $16.61 1,211,692
2020-03-25 $16.48 $16.92 $16.04 $16.81 $16.81 2,354,261
2020-03-24 $17.20 $17.24 $16.28 $16.48 $16.43 1,815,365
2020-03-23 $17.79 $17.85 $16.00 $16.23 $16.18 2,751,108
2020-03-20 $18.72 $18.94 $17.35 $17.35 $17.30 3,427,788
2020-03-19 $19.50 $20.55 $18.24 $19.93 $19.87 2,770,278
2020-03-18 $19.00 $21.13 $18.63 $19.88 $19.82 4,419,558
2020-03-17 $17.47 $19.00 $16.75 $18.84 $18.78 5,307,143
2020-03-16 $16.93 $18.10 $16.33 $16.69 $16.64 3,632,241
2020-03-13 $18.28 $19.09 $17.57 $17.92 $17.86 8,196,897
2020-03-12 $16.29 $18.38 $16.29 $18.21 $18.15 8,310,412
2020-03-11 $17.00 $17.79 $16.56 $17.67 $17.62 9,053,761
2020-03-10 $16.20 $17.46 $15.67 $17.38 $17.33 6,545,129
2020-03-09 $14.64 $16.09 $14.51 $16.06 $16.01 7,696,502
2020-03-06 $17.08 $17.82 $16.61 $17.14 $17.09 14,373,435
2020-03-05 $19.58 $19.63 $19.13 $19.23 $19.17 6,306,837
2020-03-04 $19.74 $20.34 $19.50 $20.20 $20.14 5,622,580
2020-03-03 $20.38 $20.78 $18.88 $19.73 $19.67 13,251,629
2020-03-02 $20.03 $20.41 $19.70 $20.37 $20.31 5,709,431
2020-02-28 $20.28 $20.37 $19.89 $20.05 $19.99 6,374,403
2020-02-27 $20.78 $21.30 $20.66 $21.00 $20.93 6,662,755
2020-02-26 $21.54 $21.64 $21.04 $21.44 $21.37 4,594,321
2020-02-25 $21.48 $21.49 $21.04 $21.20 $21.13 4,560,342
2020-02-24 $21.29 $21.53 $21.25 $21.44 $21.37 3,864,020
2020-02-21 $22.19 $22.24 $21.86 $22.13 $22.06 3,530,694
2020-02-20 $22.73 $22.74 $22.46 $22.55 $22.48 2,591,284
2020-02-19 $23.01 $23.07 $22.87 $22.89 $22.82 1,103,981
2020-02-18 $22.96 $23.09 $22.73 $22.90 $22.83 2,348,253
2020-02-14 $23.14 $23.24 $23.03 $23.21 $23.14 1,782,891
2020-02-13 $23.55 $23.61 $23.31 $23.41 $23.34 1,650,183
2020-02-12 $23.62 $23.71 $23.53 $23.57 $23.50 1,450,448
2020-02-11 $23.18 $23.38 $23.15 $23.36 $23.29 1,280,631
2020-02-10 $23.02 $23.16 $22.98 $23.10 $23.03 1,566,881
2020-02-07 $23.30 $23.41 $23.14 $23.26 $23.19 1,612,566
2020-02-06 $23.98 $24.04 $23.75 $23.82 $23.75 1,146,744
2020-02-05 $23.94 $24.08 $23.82 $24.04 $23.97 1,882,492
2020-02-04 $23.39 $23.68 $23.38 $23.55 $23.48 1,776,800
2020-02-03 $23.11 $23.36 $22.84 $22.89 $22.82 1,726,402
2020-01-31 $23.10 $23.12 $22.84 $22.88 $22.81 3,942,513
2020-01-30 $23.17 $23.38 $22.93 $23.28 $23.21 2,508,838
2020-01-29 $23.65 $23.66 $23.25 $23.28 $23.21 1,753,827
2020-01-28 $23.51 $23.87 $23.45 $23.77 $23.70 2,184,925
2020-01-27 $23.52 $23.65 $23.39 $23.40 $23.33 1,883,425
2020-01-24 $24.35 $24.40 $23.96 $24.13 $24.06 1,929,714
2020-01-23 $24.54 $24.57 $24.35 $24.54 $24.46 1,630,177
2020-01-22 $24.96 $24.98 $24.79 $24.87 $24.79 814,904
2020-01-21 $25.29 $25.29 $24.96 $25.05 $24.97 895,323
2020-01-17 $25.75 $25.82 $25.55 $25.57 $25.49 1,380,941
2020-01-16 $25.13 $25.32 $25.03 $25.15 $25.07 1,236,304
2020-01-15 $25.02 $25.22 $24.94 $24.99 $24.91 1,169,686
2020-01-14 $25.51 $25.54 $25.32 $25.34 $25.26 1,334,008
2020-01-13 $25.64 $25.82 $25.57 $25.60 $25.52 1,304,841
2020-01-10 $25.70 $25.73 $25.41 $25.43 $25.35 1,013,138
2020-01-09 $26.35 $26.38 $25.80 $25.87 $25.79 1,373,388
2020-01-08 $25.60 $26.21 $25.46 $26.02 $25.94 3,276,473
2020-01-07 $25.50 $25.71 $25.42 $25.70 $25.62 2,346,727
2020-01-06 $24.98 $25.52 $24.97 $25.44 $25.36 1,492,045
2020-01-03 $25.52 $25.64 $25.14 $25.15 $25.07 3,312,971
2020-01-02 $26.12 $26.12 $25.77 $25.98 $25.90 1,420,305
2019-12-31 $26.27 $26.58 $26.17 $26.54 $26.46 2,198,460
2019-12-30 $26.38 $26.48 $26.00 $26.04 $25.96 1,806,717
2019-12-27 $25.79 $25.85 $25.73 $25.85 $25.77 960,185
2019-12-26 $26.02 $26.15 $25.89 $25.91 $25.83 957,798
2019-12-24 $26.33 $26.49 $25.95 $26.05 $25.97 430,462
2019-12-23 $26.17 $26.48 $26.11 $26.33 $26.11 1,763,770
2019-12-20 $26.41 $26.50 $26.21 $26.21 $26.00 925,989
2019-12-19 $26.45 $26.56 $26.13 $26.30 $26.08 1,292,275
2019-12-18 $26.04 $26.45 $26.00 $26.36 $26.14 1,770,146
2019-12-17 $25.72 $26.10 $25.68 $25.94 $25.73 983,430
2019-12-16 $25.64 $26.03 $25.63 $25.90 $25.69 1,615,412
2019-12-13 $25.77 $26.09 $25.21 $25.41 $25.20 3,786,808
2019-12-12 $25.40 $26.33 $25.37 $26.02 $25.81 4,797,234
2019-12-11 $25.37 $25.39 $25.06 $25.20 $24.99 1,578,238
2019-12-10 $25.38 $25.68 $25.35 $25.61 $25.40 1,070,635
2019-12-09 $25.47 $25.62 $25.42 $25.57 $25.36 1,114,289
2019-12-06 $25.80 $25.88 $25.44 $25.72 $25.51 1,169,803
2019-12-05 $25.57 $25.61 $25.31 $25.42 $25.21 1,274,448
2019-12-04 $24.98 $25.39 $24.95 $25.18 $24.97 1,195,677
2019-12-03 $25.10 $25.16 $24.47 $24.69 $24.49 2,771,574
2019-12-02 $25.60 $25.90 $25.50 $25.76 $25.55 2,636,614
2019-11-29 $24.98 $25.32 $24.98 $25.06 $24.85 993,974
2019-11-27 $25.02 $25.08 $24.92 $24.99 $24.79 997,071
2019-11-26 $24.88 $24.89 $24.77 $24.85 $24.65 915,239
2019-11-25 $25.10 $25.17 $25.03 $25.12 $24.91 925,371
2019-11-22 $25.17 $25.34 $25.12 $25.27 $25.06 757,173
2019-11-21 $25.38 $25.53 $25.19 $25.31 $25.10 2,058,670
2019-11-20 $25.28 $25.30 $24.99 $25.03 $24.82 1,296,119
2019-11-19 $25.80 $25.82 $25.49 $25.55 $25.34 1,142,022
2019-11-18 $25.88 $26.00 $25.74 $25.96 $25.75 1,746,016
2019-11-15 $26.18 $26.18 $25.90 $26.08 $25.87 1,466,684
2019-11-14 $26.03 $26.08 $25.79 $25.99 $25.78 1,947,573
2019-11-13 $26.41 $26.66 $26.34 $26.52 $26.30 3,979,163
2019-11-12 $27.01 $27.22 $26.76 $26.86 $26.64 1,417,356
2019-11-11 $26.97 $27.26 $26.92 $27.05 $26.83 781,105
2019-11-08 $27.05 $27.20 $26.74 $26.78 $26.56 1,971,168
2019-11-07 $26.61 $27.32 $26.59 $26.92 $26.70 4,335,953
2019-11-06 $25.96 $26.23 $25.82 $25.98 $25.77 1,864,069
2019-11-05 $26.27 $26.46 $26.20 $26.28 $26.06 2,382,705
2019-11-04 $25.64 $25.80 $25.58 $25.71 $25.50 2,088,734
2019-11-01 $24.96 $25.33 $24.81 $25.07 $24.86 2,311,025
2019-10-31 $25.20 $25.20 $24.74 $24.91 $24.71 3,400,691
2019-10-30 $26.20 $26.20 $25.57 $25.59 $25.38 3,205,810
2019-10-29 $26.22 $26.42 $26.21 $26.33 $26.11 1,404,387
2019-10-28 $26.26 $26.49 $26.26 $26.37 $26.15 2,568,649
2019-10-25 $25.53 $25.99 $25.53 $25.92 $25.71 1,273,517
2019-10-24 $25.47 $25.72 $25.28 $25.67 $25.46 2,681,538
2019-10-23 $25.36 $25.59 $25.25 $25.56 $25.35 1,355,778
2019-10-22 $25.58 $25.87 $25.54 $25.60 $25.39 2,008,924
2019-10-21 $25.89 $26.01 $25.73 $25.94 $25.73 2,005,948
2019-10-18 $25.42 $25.56 $25.27 $25.50 $25.29 1,253,349
2019-10-17 $25.53 $25.61 $25.23 $25.52 $25.31 1,586,502
2019-10-16 $25.50 $25.60 $25.35 $25.42 $25.21 1,517,774
2019-10-15 $25.09 $25.51 $25.02 $25.47 $25.26 2,629,942
2019-10-14 $24.80 $24.95 $24.80 $24.80 $24.60 898,876
2019-10-11 $25.00 $25.44 $24.97 $25.17 $24.96 6,185,976
2019-10-10 $24.27 $24.74 $24.26 $24.56 $24.36 3,521,664
2019-10-09 $23.77 $24.05 $23.77 $23.86 $23.66 2,737,097
2019-10-08 $23.37 $23.78 $23.35 $23.60 $23.41 4,546,219
2019-10-07 $23.60 $23.74 $23.49 $23.70 $23.51 2,257,536
2019-10-04 $23.53 $23.59 $23.31 $23.32 $23.13 2,956,168
2019-10-03 $23.98 $24.00 $23.42 $23.66 $23.47 4,036,914
2019-10-02 $24.14 $24.21 $23.88 $24.08 $23.88 2,251,044
2019-10-01 $24.91 $24.94 $23.99 $24.20 $24.00 4,089,625
2019-09-30 $24.75 $24.79 $24.36 $24.36 $24.16 2,567,519
2019-09-27 $24.62 $24.67 $24.39 $24.48 $24.28 2,877,604
2019-09-26 $24.60 $24.75 $24.36 $24.60 $24.40 2,566,974
2019-09-25 $24.30 $25.01 $24.21 $24.94 $24.74 5,077,923
2019-09-24 $24.78 $24.78 $24.28 $24.35 $23.99 4,802,047
2019-09-23 $24.82 $25.02 $24.51 $24.98 $24.61 5,482,175
2019-09-20 $25.35 $25.48 $24.91 $24.95 $24.58 3,500,074
2019-09-19 $25.36 $25.63 $25.26 $25.61 $25.23 4,400,376
2019-09-18 $25.63 $25.78 $25.35 $25.75 $25.37 4,571,034
2019-09-17 $26.22 $26.36 $25.76 $25.95 $25.57 3,548,774
2019-09-16 $26.44 $26.66 $26.15 $26.28 $25.89 3,929,006
2019-09-13 $26.30 $26.95 $26.14 $26.92 $26.52 7,699,571
2019-09-12 $25.12 $26.01 $25.02 $25.80 $25.42 7,640,637
2019-09-11 $25.51 $25.51 $25.24 $25.49 $25.11 4,363,356
2019-09-10 $24.67 $25.41 $24.50 $25.38 $25.00 7,470,451
2019-09-09 $24.35 $24.54 $24.26 $24.51 $24.15 4,267,836
2019-09-06 $23.87 $23.92 $23.61 $23.66 $23.31 3,804,010
2019-09-05 $23.74 $24.30 $23.70 $23.99 $23.63 7,389,036
2019-09-04 $23.46 $23.48 $23.12 $23.17 $22.83 4,774,923
2019-09-03 $23.27 $23.46 $22.79 $23.25 $22.91 5,782,564
2019-08-30 $23.52 $23.59 $23.22 $23.29 $22.94 6,117,594
2019-08-29 $23.29 $23.65 $23.26 $23.29 $22.94 5,087,607
2019-08-28 $22.81 $23.17 $22.78 $23.13 $22.79 4,472,139
2019-08-27 $23.51 $23.54 $23.14 $23.16 $22.82 4,215,499
2019-08-26 $23.74 $23.95 $23.62 $23.92 $23.57 2,904,105
2019-08-23 $24.57 $24.58 $23.60 $23.70 $23.35 5,527,302
2019-08-22 $24.38 $24.55 $24.15 $24.50 $24.14 2,320,443
2019-08-21 $24.15 $24.28 $23.78 $24.18 $23.82 3,561,445
2019-08-20 $23.93 $24.08 $23.84 $23.86 $23.51 3,341,382
2019-08-19 $24.50 $24.54 $24.17 $24.35 $23.99 3,388,982
2019-08-16 $23.72 $24.09 $23.59 $23.71 $23.36 5,710,064
2019-08-15 $23.75 $23.87 $22.89 $23.32 $22.97 11,844,295
2019-08-14 $24.00 $24.16 $23.81 $23.82 $23.47 5,535,534
2019-08-13 $24.47 $25.12 $24.45 $24.95 $24.58 6,546,433
2019-08-12 $25.24 $25.31 $24.61 $24.76 $24.39 2,588,107
2019-08-09 $25.60 $25.89 $25.27 $25.82 $25.44 3,360,583
2019-08-08 $26.15 $26.59 $25.69 $25.71 $25.33 5,286,631
2019-08-07 $24.94 $25.91 $24.71 $25.84 $25.46 12,067,111
2019-08-06 $26.52 $26.57 $25.86 $25.87 $25.49 4,522,749
2019-08-05 $26.54 $26.75 $26.26 $26.27 $25.88 4,186,962
2019-08-02 $27.55 $27.66 $27.22 $27.22 $26.82 5,212,536
2019-08-01 $28.53 $28.57 $27.64 $27.72 $27.31 6,476,896
2019-07-31 $29.38 $29.38 $28.65 $28.82 $28.39 4,498,087
2019-07-30 $29.24 $29.49 $29.19 $29.33 $28.89 1,657,479
2019-07-29 $29.32 $29.51 $29.27 $29.48 $29.04 1,692,885
2019-07-26 $29.36 $29.56 $29.33 $29.47 $29.03 1,230,001
2019-07-25 $29.55 $29.89 $29.49 $29.59 $29.15 2,472,335
2019-07-24 $29.39 $29.47 $29.28 $29.32 $28.89 2,182,767
2019-07-23 $29.41 $29.69 $29.34 $29.56 $29.12 1,779,846
2019-07-22 $29.02 $29.35 $29.01 $29.28 $28.85 1,480,234
2019-07-19 $29.37 $29.43 $29.24 $29.32 $28.89 1,970,773
2019-07-18 $29.43 $29.53 $29.06 $29.17 $28.74 2,230,030
2019-07-17 $29.61 $29.62 $29.19 $29.21 $28.78 1,695,622
2019-07-16 $30.03 $30.11 $29.83 $29.84 $29.40 1,971,553
2019-07-15 $29.91 $29.91 $29.62 $29.66 $29.22 1,321,859
2019-07-12 $30.12 $30.24 $29.88 $29.99 $29.55 2,748,822
2019-07-11 $29.50 $30.19 $29.45 $30.05 $29.60 3,995,042
2019-07-10 $29.02 $29.41 $29.01 $29.27 $28.84 3,056,710
2019-07-09 $28.87 $29.12 $28.87 $28.94 $28.51 1,518,462
2019-07-08 $28.72 $28.92 $28.64 $28.90 $28.47 1,985,338
2019-07-05 $28.96 $29.32 $28.95 $28.98 $28.55 2,651,216
2019-07-03 $28.53 $28.56 $28.21 $28.26 $27.84 1,319,748
2019-07-02 $28.94 $29.00 $28.59 $28.65 $28.23 1,828,205
2019-07-01 $28.92 $29.36 $28.85 $29.06 $28.63 3,303,680
2019-06-28 $29.03 $29.10 $28.81 $28.94 $28.51 2,657,653
2019-06-27 $29.14 $29.29 $28.81 $28.93 $28.50 2,485,014
2019-06-26 $29.00 $29.34 $28.97 $29.28 $28.85 1,609,668
2019-06-25 $28.95 $28.97 $28.81 $28.90 $28.47 5,506,107
2019-06-24 $29.37 $29.41 $29.21 $29.27 $28.69 1,304,832
2019-06-21 $29.21 $29.72 $29.21 $29.67 $29.08 2,396,649
2019-06-20 $29.02 $29.17 $28.78 $29.07 $28.49 3,299,030
2019-06-19 $29.48 $29.61 $29.10 $29.19 $28.61 3,766,175
2019-06-18 $29.09 $29.45 $29.03 $29.30 $28.72 3,546,749
2019-06-17 $29.69 $29.82 $29.54 $29.58 $28.99 998,394
2019-06-14 $29.84 $29.84 $29.55 $29.67 $29.08 1,863,314
2019-06-13 $29.93 $29.95 $29.74 $29.80 $29.21 1,693,668
2019-06-12 $30.11 $30.16 $29.96 $29.98 $29.39 1,572,098
2019-06-11 $30.10 $30.16 $29.96 $30.02 $29.43 2,276,021
2019-06-10 $29.99 $30.17 $29.98 $30.06 $29.46 1,640,280
2019-06-07 $29.49 $29.64 $29.35 $29.51 $28.93 2,779,036
2019-06-06 $29.86 $30.17 $29.58 $30.05 $29.45 2,689,139
2019-06-05 $30.06 $30.24 $29.88 $30.23 $29.63 4,049,699
2019-06-04 $29.69 $30.05 $29.51 $29.86 $29.27 3,932,946
2019-06-03 $29.46 $29.61 $29.15 $29.25 $28.67 6,788,343
2019-05-31 $30.01 $30.05 $29.53 $29.59 $29.00 8,687,492
2019-05-30 $30.75 $30.97 $30.32 $30.36 $29.76 3,624,184
2019-05-29 $30.59 $30.90 $30.46 $30.88 $30.27 3,734,049
2019-05-28 $31.23 $31.35 $30.95 $31.03 $30.42 1,973,850
2019-05-24 $31.57 $31.68 $31.50 $31.51 $30.89 926,520
2019-05-23 $31.95 $31.95 $31.32 $31.56 $30.93 2,811,398
2019-05-22 $32.51 $32.54 $32.22 $32.28 $31.64 1,323,856
2019-05-21 $32.57 $32.75 $32.53 $32.64 $31.99 1,000,226
2019-05-20 $32.34 $32.56 $32.19 $32.51 $31.87 883,630
2019-05-17 $32.22 $32.53 $32.21 $32.36 $31.72 1,049,026
2019-05-16 $32.46 $32.62 $32.45 $32.51 $31.87 1,034,626
2019-05-15 $32.22 $32.48 $32.21 $32.31 $31.67 1,492,868
2019-05-14 $32.63 $32.77 $32.55 $32.69 $32.04 1,532,526
2019-05-13 $32.69 $32.75 $32.39 $32.50 $31.86 1,646,224
2019-05-10 $32.91 $33.08 $32.63 $33.00 $32.35 1,519,116
2019-05-09 $32.81 $33.21 $32.70 $32.89 $32.24 2,593,117
2019-05-08 $32.79 $33.22 $32.70 $33.16 $32.50 2,421,346
2019-05-07 $33.10 $33.18 $32.77 $32.88 $32.23 1,469,554
2019-05-06 $33.21 $33.43 $33.19 $33.39 $32.73 1,342,839
2019-05-03 $33.57 $33.71 $33.44 $33.58 $32.91 1,327,435
2019-05-02 $33.53 $33.89 $33.47 $33.76 $33.09 1,424,636
2019-05-01 $33.53 $33.58 $33.11 $33.42 $32.76 4,901,866
2019-04-30 $34.08 $34.08 $33.64 $33.71 $33.04 2,366,105
2019-04-29 $33.91 $34.13 $33.86 $34.01 $33.34 1,004,476
2019-04-26 $33.50 $33.68 $33.48 $33.61 $32.94 1,389,553
2019-04-25 $33.75 $33.97 $33.70 $33.83 $33.16 1,302,300
2019-04-24 $33.97 $33.98 $33.69 $33.73 $33.06 1,579,095
2019-04-23 $34.24 $34.37 $34.19 $34.29 $33.61 1,273,795
2019-04-22 $34.32 $34.47 $34.27 $34.40 $33.72 1,315,936
2019-04-18 $34.10 $34.15 $33.97 $34.10 $33.42 1,674,536
2019-04-17 $34.48 $34.49 $34.25 $34.44 $33.76 1,066,596
2019-04-16 $34.26 $34.48 $34.21 $34.42 $33.74 1,177,478
2019-04-15 $34.12 $34.15 $34.00 $34.00 $33.33 933,781
2019-04-12 $34.02 $34.18 $33.94 $34.12 $33.44 2,004,344
2019-04-11 $33.45 $33.74 $33.41 $33.66 $32.99 1,883,882
2019-04-10 $33.26 $33.37 $33.14 $33.29 $32.63 2,378,930
2019-04-09 $33.31 $33.54 $33.24 $33.42 $32.76 2,137,182
2019-04-08 $33.50 $33.67 $33.45 $33.63 $32.96 1,990,516
2019-04-05 $33.61 $33.63 $33.31 $33.39 $32.73 2,060,063
2019-04-04 $33.59 $33.71 $33.47 $33.48 $32.82 1,780,307
2019-04-03 $33.60 $33.73 $33.47 $33.65 $32.98 4,033,477
2019-04-02 $33.13 $33.26 $33.01 $33.09 $32.43 2,419,485
2019-04-01 $32.74 $33.29 $32.68 $33.21 $32.55 4,004,138
2019-03-29 $32.63 $32.66 $32.24 $32.26 $31.62 3,192,790
2019-03-28 $32.34 $32.47 $32.12 $32.20 $31.56 2,452,688
2019-03-27 $32.75 $32.81 $32.30 $32.41 $31.77 4,401,240
2019-03-26 $33.14 $33.18 $32.84 $33.00 $32.35 3,050,086
2019-03-25 $33.07 $33.25 $32.49 $32.93 $32.28 3,768,625
2019-03-22 $33.41 $33.48 $32.79 $33.01 $32.36 5,710,792
2019-03-21 $34.10 $34.22 $34.03 $34.09 $33.41 2,538,424
2019-03-20 $34.77 $34.79 $34.13 $34.25 $33.57 3,205,147
2019-03-19 $35.26 $35.37 $34.98 $35.06 $34.25 1,404,855
2019-03-18 $34.97 $35.02 $34.82 $34.91 $34.11 1,101,372
2019-03-15 $34.86 $35.07 $34.74 $34.91 $34.11 1,952,687
2019-03-14 $34.89 $35.33 $34.87 $35.30 $34.49 1,494,285
2019-03-13 $34.90 $34.93 $34.75 $34.81 $34.01 1,690,933
2019-03-12 $35.11 $35.14 $34.58 $34.70 $33.90 2,113,987
2019-03-11 $35.03 $35.28 $35.03 $35.18 $34.37 1,529,408
2019-03-08 $35.19 $35.36 $34.87 $34.94 $34.13 1,457,325
2019-03-07 $35.46 $35.49 $35.10 $35.22 $34.41 1,637,316
2019-03-06 $35.89 $35.91 $35.54 $35.66 $34.84 1,704,761
2019-03-05 $36.27 $36.28 $35.91 $35.93 $35.10 1,625,189
2019-03-04 $36.28 $36.41 $35.99 $36.09 $35.26 2,368,697
2019-03-01 $36.22 $36.64 $36.12 $36.63 $35.79 2,387,152
2019-02-28 $35.66 $36.15 $35.60 $35.94 $35.11 2,411,787
2019-02-27 $35.33 $35.83 $35.33 $35.69 $34.87 2,216,056
2019-02-26 $34.97 $35.20 $34.92 $34.95 $34.14 1,466,038
2019-02-25 $35.31 $35.44 $35.24 $35.27 $34.46 1,254,930
2019-02-22 $35.09 $35.13 $34.84 $35.08 $34.27 1,392,137
2019-02-21 $35.37 $35.56 $35.30 $35.45 $34.63 2,413,576
2019-02-20 $34.84 $35.04 $34.76 $34.84 $34.04 1,430,749
2019-02-19 $34.55 $34.84 $34.50 $34.65 $33.85 1,266,272
2019-02-15 $35.08 $35.08 $34.78 $34.80 $34.00 1,125,195
2019-02-14 $34.68 $35.03 $34.66 $34.93 $34.12 1,723,636
2019-02-13 $35.25 $35.40 $35.13 $35.27 $34.46 1,128,911
2019-02-12 $34.95 $35.23 $34.92 $35.02 $34.21 1,245,858
2019-02-11 $34.85 $34.92 $34.69 $34.84 $34.04 725,917
2019-02-08 $34.64 $34.73 $34.50 $34.57 $33.77 1,006,766
2019-02-07 $35.06 $35.19 $34.80 $34.88 $34.08 2,745,323
2019-02-06 $35.09 $35.48 $35.08 $35.33 $34.52 1,401,154
2019-02-05 $35.48 $35.53 $35.19 $35.35 $34.54 1,779,045
2019-02-04 $35.63 $35.89 $35.60 $35.69 $34.87 1,144,614
2019-02-01 $35.02 $35.41 $34.98 $35.34 $34.53 1,862,694
2019-01-31 $35.14 $35.17 $34.77 $34.93 $34.12 2,607,528
2019-01-30 $35.56 $35.87 $35.48 $35.52 $34.70 3,293,904
2019-01-29 $35.73 $35.81 $35.45 $35.47 $34.65 670,512
2019-01-28 $35.73 $35.82 $35.49 $35.82 $34.99 927,720
2019-01-25 $35.69 $35.84 $35.60 $35.70 $34.88 1,572,372
2019-01-24 $35.51 $35.61 $35.28 $35.41 $34.59 1,260,961
2019-01-23 $36.08 $36.13 $35.65 $35.83 $35.00 1,545,239
2019-01-22 $35.85 $35.99 $35.60 $35.84 $35.01 2,576,669
2019-01-18 $36.10 $36.41 $35.95 $36.27 $35.43 2,435,260
2019-01-17 $35.86 $36.08 $35.69 $35.90 $35.07 1,988,994
2019-01-16 $36.21 $36.28 $35.77 $35.91 $35.08 2,217,249
2019-01-15 $35.66 $36.02 $35.64 $35.95 $35.12 1,651,548
2019-01-14 $35.44 $35.81 $35.38 $35.69 $34.87 1,161,979
2019-01-11 $35.46 $35.56 $35.22 $35.43 $34.61 1,505,058
2019-01-10 $35.22 $35.77 $35.14 $35.71 $34.89 2,233,814
2019-01-09 $35.23 $35.49 $35.13 $35.25 $34.44 1,936,015
2019-01-08 $34.95 $35.14 $34.83 $35.13 $34.32 1,341,316
2019-01-07 $34.46 $35.00 $34.42 $34.93 $34.12 1,830,082
2019-01-04 $34.60 $34.97 $34.48 $34.69 $33.89 2,835,586
2019-01-03 $34.62 $34.67 $33.76 $33.92 $33.14 3,703,348
2019-01-02 $35.02 $35.19 $34.71 $34.73 $33.93 1,762,009
2018-12-31 $35.59 $35.70 $35.09 $35.13 $34.32 2,249,109
2018-12-28 $35.73 $35.78 $35.36 $35.37 $34.55 2,488,538
2018-12-27 $35.20 $35.97 $35.12 $35.95 $35.12 1,978,029
2018-12-26 $35.36 $35.98 $35.14 $35.98 $35.15 2,782,832
2018-12-24 $35.45 $35.57 $35.27 $35.32 $34.37 1,865,722
2018-12-21 $35.40 $35.86 $35.38 $35.69 $34.73 2,765,192
2018-12-20 $34.89 $35.67 $34.86 $35.64 $34.68 6,571,899
2018-12-19 $36.01 $36.12 $35.07 $35.37 $34.41 5,536,089
2018-12-18 $36.64 $36.73 $36.21 $36.34 $35.36 3,053,367
2018-12-17 $37.13 $37.13 $36.67 $36.78 $35.79 1,389,211
2018-12-14 $37.12 $37.35 $37.01 $37.21 $36.20 2,337,230
2018-12-13 $37.18 $37.49 $37.11 $37.43 $36.42 1,479,957
2018-12-12 $37.08 $37.33 $37.01 $37.26 $36.25 2,794,379
2018-12-11 $36.84 $37.09 $36.60 $36.90 $35.90 2,117,367
2018-12-10 $36.91 $37.17 $36.64 $36.89 $35.89 5,219,064
2018-12-07 $37.53 $37.74 $37.10 $37.16 $36.16 3,908,988
2018-12-06 $37.11 $37.34 $36.66 $37.32 $36.31 6,101,655
2018-12-04 $38.25 $38.36 $36.99 $37.59 $36.57 5,950,238
2018-12-03 $39.68 $39.68 $38.86 $38.88 $37.83 1,794,263
2018-11-30 $39.39 $39.63 $39.32 $39.39 $38.33 1,803,311
2018-11-29 $39.67 $39.90 $39.43 $39.70 $38.63 2,962,312
2018-11-28 $39.71 $40.04 $39.60 $40.02 $38.94 3,998,047
2018-11-27 $39.72 $39.75 $39.41 $39.60 $38.53 1,996,456
2018-11-26 $39.70 $39.75 $39.55 $39.67 $38.60 1,643,524
2018-11-23 $39.12 $39.53 $39.06 $39.51 $38.44 816,811
2018-11-21 $39.68 $39.89 $39.52 $39.57 $38.50 1,688,468
2018-11-20 $39.40 $39.63 $39.26 $39.53 $38.46 2,876,528
2018-11-19 $40.00 $40.00 $39.58 $39.58 $38.51 2,828,996
2018-11-16 $40.09 $40.32 $39.68 $39.79 $38.71 2,504,236
2018-11-15 $39.97 $40.51 $39.88 $40.27 $39.18 2,529,768
2018-11-14 $40.60 $40.73 $39.86 $40.16 $39.07 3,566,876
2018-11-13 $40.41 $40.63 $40.27 $40.30 $39.21 2,743,494
2018-11-12 $40.26 $40.27 $40.00 $40.14 $39.06 1,589,928
2018-11-09 $41.14 $41.15 $40.58 $40.70 $39.60 2,378,924
2018-11-08 $40.97 $41.38 $40.96 $41.33 $40.21 1,974,923
2018-11-07 $40.79 $41.36 $40.63 $41.28 $40.16 3,301,614
2018-11-06 $41.19 $41.41 $41.11 $41.39 $40.27 1,820,574
2018-11-05 $41.29 $41.38 $41.13 $41.34 $40.22 1,625,863
2018-11-02 $40.78 $41.70 $40.73 $41.62 $40.50 3,748,618
2018-11-01 $41.01 $41.04 $40.52 $40.61 $39.51 2,015,753
2018-10-31 $40.57 $40.94 $40.42 $40.69 $39.59 2,649,164
2018-10-30 $40.21 $40.38 $40.03 $40.26 $39.17 2,594,940
2018-10-29 $39.79 $40.20 $39.66 $39.87 $38.79 3,046,450
2018-10-26 $39.72 $39.81 $39.44 $39.70 $38.63 3,028,885
2018-10-25 $39.98 $40.19 $39.87 $40.14 $39.06 2,644,330
2018-10-24 $40.11 $40.19 $39.80 $39.87 $38.79 2,835,778
2018-10-23 $39.80 $40.48 $39.64 $40.41 $39.32 4,190,099
2018-10-22 $40.38 $40.73 $40.32 $40.71 $39.61 2,327,441
2018-10-19 $40.47 $40.78 $40.39 $40.55 $39.45 1,888,956
2018-10-18 $40.70 $40.70 $40.10 $40.39 $39.30 4,434,568
2018-10-17 $39.88 $40.39 $39.82 $40.37 $39.28 2,007,625
2018-10-16 $40.04 $40.24 $39.84 $39.87 $38.79 1,397,405
2018-10-15 $39.84 $40.16 $39.79 $40.00 $38.92 1,736,580
2018-10-12 $40.05 $40.16 $39.65 $40.02 $38.94 3,216,545
2018-10-11 $40.32 $40.50 $39.49 $39.72 $38.65 6,261,541
2018-10-10 $40.94 $41.21 $40.64 $40.69 $39.59 6,196,514
2018-10-09 $40.94 $41.01 $40.44 $40.47 $39.38 2,844,035
2018-10-08 $41.07 $41.30 $40.97 $41.28 $40.16 1,779,692
2018-10-05 $40.74 $41.31 $40.53 $40.98 $39.87 4,417,343
2018-10-04 $40.23 $40.52 $40.05 $40.31 $39.22 5,559,211
2018-10-03 $38.80 $40.14 $38.74 $39.75 $38.68 6,472,600
2018-10-02 $38.53 $38.56 $38.23 $38.37 $37.33 1,506,804
2018-10-01 $38.53 $38.89 $38.43 $38.88 $37.83 1,335,438
2018-09-28 $37.94 $38.34 $37.91 $38.33 $37.29 2,221,066
2018-09-27 $38.30 $38.42 $38.05 $38.10 $37.07 2,246,306
2018-09-26 $38.50 $38.70 $38.08 $38.12 $37.09 4,377,489
2018-09-25 $38.93 $38.98 $38.75 $38.78 $37.63 1,368,303
2018-09-24 $38.74 $38.74 $38.40 $38.69 $37.54 1,627,565
2018-09-21 $38.66 $38.66 $38.37 $38.46 $37.32 1,550,727
2018-09-20 $38.82 $38.90 $38.36 $38.46 $37.32 3,031,401
2018-09-19 $38.47 $39.07 $38.46 $38.77 $37.62 4,214,763
2018-09-18 $37.87 $38.43 $37.86 $38.32 $37.18 2,416,581
2018-09-17 $37.78 $37.84 $37.41 $37.53 $36.42 1,370,615
2018-09-14 $37.62 $37.68 $37.31 $37.55 $36.44 3,943,072
2018-09-13 $37.01 $37.28 $36.90 $37.19 $36.09 2,297,174
2018-09-12 $37.20 $37.30 $37.13 $37.27 $36.16 1,679,830
2018-09-11 $37.20 $37.49 $37.13 $37.42 $36.31 2,038,650
2018-09-10 $37.12 $37.13 $36.87 $36.89 $35.80 1,086,867
2018-09-07 $37.02 $37.24 $36.99 $37.15 $36.05 2,736,298
2018-09-06 $36.75 $36.80 $36.43 $36.55 $35.47 2,334,533
2018-09-05 $36.76 $36.90 $36.67 $36.81 $35.72 2,389,103
2018-09-04 $36.64 $36.78 $36.56 $36.65 $35.56 3,698,101
2018-08-31 $35.66 $36.23 $35.64 $36.17 $35.10 3,292,254
2018-08-30 $35.97 $36.12 $35.89 $36.02 $34.95 2,304,340
2018-08-29 $36.19 $36.39 $36.08 $36.15 $35.08 2,243,563
2018-08-28 $36.16 $36.35 $36.10 $36.23 $35.16 2,221,645
2018-08-27 $35.68 $35.85 $35.66 $35.84 $34.78 1,182,600
2018-08-24 $35.79 $35.85 $35.37 $35.40 $34.35 1,983,628
2018-08-23 $35.54 $35.69 $35.48 $35.54 $34.49 2,188,776
2018-08-22 $35.55 $35.81 $35.52 $35.63 $34.57 1,748,939
2018-08-21 $35.93 $36.10 $35.83 $35.90 $34.84 1,553,353
2018-08-20 $35.80 $35.84 $35.60 $35.71 $34.65 2,278,206
2018-08-17 $36.08 $36.28 $35.91 $36.17 $35.10 1,452,265
2018-08-16 $36.26 $36.56 $36.17 $36.23 $35.16 1,414,597
2018-08-15 $36.33 $36.39 $36.05 $36.23 $35.16 2,685,570
2018-08-14 $36.39 $36.71 $36.39 $36.63 $35.54 1,535,108
2018-08-13 $36.57 $36.60 $36.32 $36.45 $35.37 2,159,215
2018-08-10 $36.52 $36.56 $36.10 $36.34 $35.26 2,927,323
2018-08-09 $37.21 $37.27 $36.84 $36.86 $35.77 2,048,347
2018-08-08 $37.55 $37.59 $37.34 $37.47 $36.36 1,510,250
2018-08-07 $37.33 $37.60 $37.28 $37.55 $36.44 1,841,940
2018-08-06 $37.00 $37.21 $36.83 $37.19 $36.09 1,478,402
2018-08-03 $37.44 $37.46 $37.16 $37.19 $36.09 1,889,985
2018-08-02 $37.56 $37.78 $37.50 $37.56 $36.45 1,365,913
2018-08-01 $37.75 $37.91 $37.43 $37.63 $36.51 2,713,590
2018-07-31 $37.00 $37.14 $36.94 $37.04 $35.94 1,830,599
2018-07-30 $37.49 $37.52 $37.24 $37.44 $36.33 1,901,012
2018-07-27 $36.92 $37.22 $36.92 $37.15 $36.05 1,108,084
2018-07-26 $37.03 $37.38 $36.93 $37.30 $36.19 1,737,599
2018-07-25 $36.81 $37.30 $36.69 $37.16 $36.06 2,481,514
2018-07-24 $37.27 $37.37 $36.94 $37.01 $35.91 2,890,038
2018-07-23 $36.62 $37.34 $36.62 $37.24 $36.14 4,934,399
2018-07-20 $35.89 $36.42 $35.89 $36.37 $35.29 3,189,065
2018-07-19 $35.80 $35.80 $35.41 $35.54 $34.49 2,490,909
2018-07-18 $35.64 $36.00 $35.64 $35.93 $34.86 1,449,831
2018-07-17 $35.50 $35.72 $35.44 $35.68 $34.62 1,412,141
2018-07-16 $35.53 $35.86 $35.50 $35.54 $34.49 1,831,288
2018-07-13 $35.31 $35.38 $35.16 $35.22 $34.18 1,475,720
2018-07-12 $35.56 $35.56 $35.38 $35.40 $34.35 2,072,699
2018-07-11 $35.39 $35.61 $35.33 $35.40 $34.35 1,533,885
2018-07-10 $35.71 $35.75 $35.57 $35.65 $34.59 1,462,329
2018-07-09 $35.62 $35.70 $35.52 $35.64 $34.58 1,733,141
2018-07-06 $35.19 $35.36 $35.11 $35.23 $34.18 1,609,431
2018-07-05 $35.58 $35.63 $35.33 $35.44 $34.39 1,874,622
2018-07-03 $35.89 $35.89 $35.61 $35.66 $34.60 1,583,040
2018-07-02 $35.77 $36.02 $35.75 $35.97 $34.90 2,750,389
2018-06-29 $35.68 $36.00 $35.52 $35.95 $34.88 3,171,454
2018-06-28 $35.71 $35.89 $35.64 $35.71 $34.65 2,793,421
2018-06-27 $35.91 $36.03 $35.66 $35.71 $34.65 2,893,921
2018-06-26 $36.51 $36.56 $36.36 $36.41 $35.33 2,236,359
2018-06-25 $36.54 $36.57 $36.31 $36.49 $35.41 3,254,984
2018-06-22 $36.89 $36.90 $36.57 $36.61 $35.52 1,509,474
2018-06-21 $36.73 $36.81 $36.51 $36.64 $35.55 2,454,600
2018-06-20 $36.47 $37.00 $36.47 $36.99 $35.89 2,524,616
2018-06-19 $36.41 $36.56 $36.26 $36.44 $35.29 2,628,752
2018-06-18 $36.72 $36.98 $36.66 $36.87 $35.71 1,892,651
2018-06-15 $36.50 $36.83 $36.34 $36.83 $35.67 3,743,751
2018-06-14 $37.13 $37.32 $36.83 $36.86 $35.70 3,462,673
2018-06-13 $37.36 $37.85 $37.23 $37.46 $36.28 4,474,151
2018-06-12 $37.66 $37.69 $37.34 $37.43 $36.25 1,644,301
2018-06-11 $37.56 $37.64 $37.38 $37.43 $36.25 1,963,153
2018-06-08 $37.25 $37.31 $37.07 $37.26 $36.09 2,552,207
2018-06-07 $37.77 $37.79 $36.66 $37.04 $35.87 4,691,931
2018-06-06 $37.54 $37.95 $37.54 $37.73 $36.54 3,276,174
2018-06-05 $37.01 $37.22 $36.89 $37.12 $35.95 2,506,125
2018-06-04 $36.90 $37.39 $36.90 $37.36 $36.18 2,558,593
2018-06-01 $36.88 $37.05 $36.55 $36.82 $35.66 3,817,589
2018-05-31 $36.22 $36.58 $35.97 $36.43 $35.28 5,905,381
2018-05-30 $36.51 $36.69 $36.25 $36.28 $35.14 5,293,012
2018-05-29 $36.72 $36.92 $35.61 $35.84 $34.71 8,858,554
2018-05-25 $37.46 $37.53 $37.29 $37.43 $36.25 2,836,764
2018-05-24 $38.02 $38.04 $37.77 $37.92 $36.73 3,739,111
2018-05-23 $38.60 $38.69 $38.38 $38.52 $37.31 3,281,796
2018-05-22 $38.94 $39.22 $38.90 $39.06 $37.83 1,599,289
2018-05-21 $39.05 $39.14 $38.86 $38.96 $37.73 2,729,263
2018-05-18 $39.46 $39.46 $38.90 $38.95 $37.72 4,381,488
2018-05-17 $39.38 $39.73 $39.25 $39.63 $38.38 4,338,421
2018-05-16 $38.84 $39.29 $38.77 $39.27 $38.03 2,970,384
2018-05-15 $38.73 $39.31 $38.73 $38.92 $37.69 4,818,126
2018-05-14 $37.96 $38.12 $37.85 $38.10 $36.90 1,681,987
2018-05-11 $37.59 $37.93 $37.59 $37.69 $36.50 2,118,517
2018-05-10 $38.11 $38.23 $37.82 $37.84 $36.65 2,495,543
2018-05-09 $38.37 $38.47 $38.20 $38.45 $37.24 2,909,673
2018-05-08 $38.07 $38.25 $37.81 $37.99 $36.79 2,444,660
2018-05-07 $37.82 $37.98 $37.79 $37.94 $36.75 1,084,423
2018-05-04 $37.65 $38.11 $37.65 $37.80 $36.61 1,907,737
2018-05-03 $37.87 $37.98 $37.60 $37.93 $36.74 2,655,214
2018-05-02 $38.00 $38.25 $37.87 $38.24 $37.04 1,810,026
2018-05-01 $37.93 $38.26 $37.89 $38.12 $36.92 2,250,018
2018-04-30 $37.94 $38.00 $37.62 $37.87 $36.68 3,290,685
2018-04-27 $38.28 $38.31 $37.98 $38.06 $36.86 2,942,961
2018-04-26 $38.77 $38.87 $38.51 $38.63 $37.41 2,079,500
2018-04-25 $38.96 $39.29 $38.81 $39.11 $37.88 3,302,732
2018-04-24 $38.45 $38.73 $38.29 $38.61 $37.39 3,891,525
2018-04-23 $38.42 $38.54 $38.19 $38.29 $37.08 3,677,209
2018-04-20 $37.99 $38.30 $37.86 $38.24 $37.04 2,979,158
2018-04-19 $37.65 $38.03 $37.61 $37.70 $36.51 4,114,434
2018-04-18 $36.55 $37.15 $36.49 $37.11 $35.94 3,087,585
2018-04-17 $36.75 $36.80 $36.34 $36.54 $35.39 2,626,609
2018-04-16 $37.17 $37.20 $36.72 $36.75 $35.59 1,718,926
2018-04-13 $36.98 $36.98 $36.60 $36.73 $35.57 1,659,404
2018-04-12 $36.64 $37.04 $36.63 $36.89 $35.73 3,082,571
2018-04-11 $36.13 $36.51 $36.13 $36.39 $35.24 3,213,792
2018-04-10 $36.53 $36.81 $36.45 $36.62 $35.47 2,133,664
2018-04-09 $36.89 $37.06 $36.50 $36.50 $35.35 2,998,347
2018-04-06 $36.88 $37.13 $36.55 $36.61 $35.46 3,711,902
2018-04-05 $37.22 $37.43 $37.13 $37.40 $36.22 3,240,524
2018-04-04 $36.46 $36.91 $36.39 $36.85 $35.69 2,744,793
2018-04-03 $36.45 $36.77 $36.40 $36.72 $35.56 3,085,210
2018-04-02 $36.44 $36.57 $35.87 $36.19 $35.05 3,701,513
2018-03-29 $36.52 $36.52 $36.05 $36.27 $35.13 4,495,368
2018-03-28 $36.52 $36.85 $36.44 $36.69 $35.53 2,957,352
2018-03-27 $37.52 $37.52 $36.73 $36.85 $35.69 3,716,958
2018-03-26 $37.42 $37.61 $37.14 $37.59 $36.41 2,344,086
2018-03-23 $37.62 $37.65 $37.22 $37.32 $36.14 3,538,088
2018-03-22 $37.21 $37.63 $36.90 $37.27 $36.10 5,618,489
2018-03-21 $38.27 $38.65 $37.80 $37.98 $36.78 5,655,088
2018-03-20 $38.16 $38.19 $37.94 $38.10 $36.87 1,840,261
2018-03-19 $37.93 $37.97 $37.48 $37.80 $36.58 3,590,777
2018-03-16 $37.58 $37.74 $37.45 $37.58 $36.37 2,445,661
2018-03-15 $37.32 $37.51 $37.14 $37.28 $36.08 3,317,114
2018-03-14 $37.83 $37.83 $37.19 $37.32 $36.12 3,607,426
2018-03-13 $38.10 $38.40 $37.83 $37.91 $36.69 3,525,957
2018-03-12 $38.52 $38.61 $38.29 $38.34 $37.11 2,958,777
2018-03-09 $38.74 $38.99 $38.54 $38.80 $37.55 2,558,747
2018-03-08 $38.51 $38.54 $38.06 $38.30 $37.07 1,850,355
2018-03-07 $38.34 $38.74 $38.27 $38.73 $37.48 1,603,184
2018-03-06 $38.49 $38.63 $38.26 $38.61 $37.37 2,304,467
2018-03-05 $38.24 $38.97 $38.21 $38.70 $37.46 2,413,960
2018-03-02 $38.19 $38.63 $38.11 $38.49 $37.25 2,988,140
2018-03-01 $38.46 $38.63 $37.69 $37.86 $36.64 4,901,266
2018-02-28 $38.58 $38.71 $38.32 $38.38 $37.15 3,294,917
2018-02-27 $38.54 $39.37 $38.45 $38.86 $37.61 4,165,695
2018-02-26 $38.40 $38.86 $38.30 $38.80 $37.55 3,016,402
2018-02-23 $38.97 $39.04 $38.64 $38.79 $37.54 3,227,632
2018-02-22 $39.37 $39.55 $39.10 $39.49 $38.22 3,000,657
2018-02-21 $38.74 $39.86 $38.70 $39.68 $38.40 4,589,761
2018-02-20 $38.72 $39.03 $38.57 $38.80 $37.55 4,023,178
2018-02-16 $38.19 $38.65 $38.08 $38.42 $37.18 3,502,881
2018-02-15 $38.74 $38.88 $38.35 $38.82 $37.57 3,711,528
2018-02-14 $38.59 $39.23 $38.53 $39.07 $37.81 4,731,787
2018-02-13 $38.47 $38.60 $38.20 $38.26 $37.03 4,077,567
2018-02-12 $38.48 $38.76 $38.03 $38.59 $37.35 4,418,627
2018-02-09 $38.76 $38.98 $38.16 $38.92 $37.67 6,221,854
2018-02-08 $38.84 $38.95 $38.09 $38.37 $37.14 7,512,137
2018-02-07 $37.51 $38.49 $37.37 $38.33 $37.10 5,040,923
2018-02-06 $37.28 $37.73 $37.03 $37.57 $36.36 4,305,502
2018-02-05 $38.14 $38.46 $36.41 $37.07 $35.88 8,313,850
2018-02-02 $37.54 $38.11 $37.47 $37.84 $36.62 8,040,677
2018-02-01 $36.12 $37.23 $36.10 $37.19 $35.99 4,408,858
2018-01-31 $36.03 $36.59 $35.98 $36.10 $34.94 4,970,277
2018-01-30 $36.40 $36.74 $36.35 $36.55 $35.37 4,118,713
2018-01-29 $36.01 $36.37 $36.00 $36.12 $34.96 3,485,131
2018-01-26 $35.45 $35.91 $35.43 $35.71 $34.56 2,201,162
2018-01-25 $35.88 $36.07 $35.29 $35.36 $34.22 4,501,023
2018-01-24 $36.02 $36.23 $35.87 $35.94 $34.78 3,568,092
2018-01-23 $35.51 $35.82 $35.25 $35.55 $34.41 3,008,847
2018-01-22 $35.67 $35.96 $35.55 $35.86 $34.71 3,156,508
2018-01-19 $35.73 $35.97 $35.64 $35.95 $34.79 3,828,141
2018-01-18 $35.45 $35.66 $35.24 $35.56 $34.42 3,948,384
2018-01-17 $34.77 $35.06 $34.46 $34.88 $33.76 3,118,623
2018-01-16 $34.74 $35.07 $34.67 $34.78 $33.66 3,048,901
2018-01-12 $35.35 $35.43 $34.93 $35.10 $33.97 3,583,966
2018-01-11 $35.63 $35.79 $35.03 $35.21 $34.08 4,719,812
2018-01-10 $36.08 $36.15 $35.41 $35.48 $34.34 6,414,552
2018-01-09 $34.92 $35.49 $34.92 $35.44 $34.30 4,025,922
2018-01-08 $34.23 $34.70 $34.23 $34.46 $33.35 1,883,563
2018-01-05 $34.31 $34.59 $34.15 $34.44 $33.33 2,539,259
2018-01-04 $34.45 $34.58 $34.16 $34.23 $33.13 2,454,062
2018-01-03 $34.21 $34.51 $34.12 $34.19 $33.09 2,387,519
2018-01-02 $33.99 $34.72 $33.98 $34.51 $33.40 3,594,773
2017-12-29 $33.97 $33.98 $33.65 $33.78 $32.69 2,148,006
2017-12-28 $33.92 $34.03 $33.81 $33.87 $32.78 2,505,256
2017-12-27 $34.38 $34.40 $33.70 $33.82 $32.73 4,114,811
2017-12-26 $34.77 $34.81 $34.48 $34.69 $33.57 1,784,956
2017-12-22 $34.97 $35.05 $34.86 $34.93 $33.81 1,679,373
2017-12-21 $35.36 $35.36 $34.86 $35.02 $33.89 3,099,115
2017-12-20 $35.33 $35.53 $35.12 $35.43 $34.29 5,234,745
2017-12-19 $34.23 $34.90 $34.19 $34.63 $33.52 6,329,412
2017-12-18 $33.38 $33.91 $33.37 $33.80 $32.71 3,699,222
2017-12-15 $33.45 $33.60 $33.06 $33.20 $32.13 4,010,138
2017-12-14 $33.84 $34.00 $33.37 $33.41 $32.34 4,870,244
2017-12-13 $33.99 $34.09 $33.67 $33.70 $32.62 4,011,073
2017-12-12 $34.32 $34.59 $34.18 $34.21 $33.11 3,339,362
2017-12-11 $33.97 $34.20 $33.83 $34.20 $33.10 1,587,129
2017-12-08 $34.11 $34.28 $34.01 $34.05 $32.95 2,798,359
2017-12-07 $33.39 $34.24 $33.32 $34.02 $32.93 4,569,965
2017-12-06 $33.41 $33.55 $33.24 $33.52 $32.44 3,375,752
2017-12-05 $34.18 $34.18 $33.62 $33.76 $32.67 3,153,718
2017-12-04 $34.46 $34.52 $34.06 $34.08 $32.98 2,367,055
2017-12-01 $34.50 $34.93 $33.50 $34.10 $33.00 6,947,980
2017-11-30 $34.96 $35.43 $34.84 $35.05 $33.92 3,083,078
2017-11-29 $34.81 $35.06 $34.73 $34.81 $33.69 3,864,853
2017-11-28 $34.15 $34.32 $33.93 $34.14 $33.04 2,018,864
2017-11-27 $34.12 $34.35 $34.03 $34.26 $33.16 1,277,599
2017-11-24 $34.06 $34.20 $34.01 $34.15 $33.05 716,421
2017-11-22 $34.23 $34.28 $33.92 $33.96 $32.87 1,537,281
2017-11-21 $33.99 $34.39 $33.87 $34.15 $33.05 2,530,411
2017-11-20 $34.61 $34.61 $34.35 $34.37 $33.26 1,605,054
2017-11-17 $34.55 $34.58 $34.33 $34.35 $33.25 2,890,687
2017-11-16 $34.54 $34.91 $34.37 $34.87 $33.75 1,934,370
2017-11-15 $34.50 $34.76 $34.18 $34.23 $33.13 2,861,731
2017-11-14 $35.21 $35.23 $34.96 $35.02 $33.89 1,602,888
2017-11-13 $35.24 $35.52 $35.21 $35.46 $34.32 2,041,541
2017-11-10 $35.33 $35.70 $35.23 $35.64 $34.49 2,694,328
2017-11-09 $34.71 $34.85 $34.48 $34.59 $33.48 2,939,943
2017-11-08 $34.27 $34.49 $34.16 $34.44 $33.33 1,696,858
2017-11-07 $34.48 $34.53 $34.15 $34.27 $33.17 2,245,970
2017-11-06 $34.64 $34.73 $34.46 $34.51 $33.40 1,224,960
2017-11-03 $34.88 $35.06 $34.75 $34.78 $33.66 1,609,459
2017-11-02 $35.13 $35.18 $34.84 $34.99 $33.86 2,292,557
2017-11-01 $35.50 $35.54 $35.06 $35.28 $34.15 1,943,648
2017-10-31 $35.55 $35.62 $35.48 $35.59 $34.45 1,144,601
2017-10-30 $35.94 $36.12 $35.59 $35.59 $34.45 1,829,842
2017-10-27 $36.47 $36.60 $36.26 $36.35 $35.18 2,296,164
2017-10-26 $36.42 $36.78 $36.40 $36.76 $35.58 1,717,860
2017-10-25 $36.75 $36.78 $36.44 $36.54 $35.36 3,011,293
2017-10-24 $36.23 $36.37 $36.04 $36.19 $35.03 2,231,533
2017-10-23 $35.78 $35.84 $35.57 $35.73 $34.58 1,422,827
2017-10-20 $35.87 $36.07 $35.71 $35.88 $34.73 3,061,801
2017-10-19 $34.89 $35.15 $34.73 $35.13 $34.00 1,664,123
2017-10-18 $35.27 $35.48 $35.20 $35.26 $34.13 1,971,643
2017-10-17 $35.09 $35.09 $34.69 $34.79 $33.67 906,036
2017-10-16 $35.00 $35.07 $34.82 $34.90 $33.78 2,021,402
2017-10-13 $34.96 $35.21 $34.75 $34.79 $33.67 1,803,285
2017-10-12 $35.55 $35.74 $35.30 $35.32 $34.18 1,348,859
2017-10-11 $35.55 $35.72 $35.50 $35.65 $34.50 882,268
2017-10-10 $35.79 $35.87 $35.36 $35.78 $34.63 1,536,766
2017-10-09 $36.03 $36.08 $35.84 $35.90 $34.75 832,076
2017-10-06 $36.30 $36.44 $35.84 $36.14 $34.98 2,312,212
2017-10-05 $35.71 $36.04 $35.70 $35.88 $34.73 1,188,292
2017-10-04 $35.56 $35.95 $35.53 $35.62 $34.47 1,859,327
2017-10-03 $35.92 $35.93 $35.57 $35.64 $34.49 1,383,420
2017-10-02 $35.40 $35.74 $35.31 $35.73 $34.58 2,320,051
2017-09-29 $35.58 $35.87 $35.44 $35.58 $34.44 4,363,523
2017-09-28 $35.89 $36.02 $35.64 $35.73 $34.58 3,912,309
2017-09-27 $35.52 $35.64 $35.27 $35.50 $34.36 2,445,334
2017-09-26 $34.47 $34.66 $34.40 $34.46 $33.35 1,402,134
2017-09-25 $34.70 $34.76 $34.20 $34.31 $33.21 2,009,393
2017-09-22 $34.62 $34.85 $34.50 $34.75 $33.63 1,449,705
2017-09-21 $34.80 $34.97 $34.59 $34.96 $33.84 1,644,928
2017-09-20 $34.93 $35.25 $34.86 $34.92 $33.80 2,888,391
2017-09-19 $34.74 $35.04 $34.73 $34.98 $33.85 1,004,681
2017-09-18 $34.61 $34.98 $34.59 $34.82 $33.70 1,219,581
2017-09-15 $34.35 $34.59 $34.33 $34.44 $33.33 1,036,619
2017-09-14 $34.68 $34.72 $34.42 $34.43 $33.32 1,612,581
2017-09-13 $34.40 $34.73 $34.39 $34.72 $33.60 1,966,434
2017-09-12 $34.32 $34.58 $34.31 $34.49 $33.38 2,099,016
2017-09-11 $33.87 $34.21 $33.79 $34.12 $33.02 1,723,130
2017-09-08 $33.27 $33.52 $33.23 $33.31 $32.24 1,548,901
2017-09-07 $33.66 $33.66 $32.99 $33.18 $32.11 2,857,719
2017-09-06 $33.46 $33.96 $33.32 $33.87 $32.78 2,572,524
2017-09-05 $34.00 $34.02 $33.42 $33.42 $32.35 3,744,580
2017-09-01 $34.24 $34.69 $34.22 $34.55 $33.44 2,605,480
2017-08-31 $34.20 $34.22 $33.97 $34.00 $32.91 1,790,846
2017-08-30 $34.28 $34.33 $34.13 $34.22 $33.12 1,502,106
2017-08-29 $33.73 $34.33 $33.67 $34.19 $33.09 3,000,323
2017-08-28 $34.56 $34.65 $34.30 $34.41 $33.30 916,339
2017-08-25 $34.50 $34.58 $34.27 $34.34 $33.24 1,098,608
2017-08-24 $34.59 $34.67 $34.35 $34.63 $33.52 1,003,486
2017-08-23 $34.51 $34.66 $34.33 $34.33 $33.23 1,457,270
2017-08-22 $34.65 $34.90 $34.65 $34.82 $33.70 1,045,200
2017-08-21 $34.61 $34.78 $34.52 $34.58 $33.47 1,304,978
2017-08-18 $34.52 $34.89 $34.42 $34.73 $33.61 2,830,397
2017-08-17 $35.23 $35.33 $34.68 $34.72 $33.60 1,757,898
2017-08-16 $35.72 $35.74 $35.04 $35.21 $34.08 2,288,119
2017-08-15 $35.82 $35.82 $35.32 $35.47 $34.33 1,551,345
2017-08-14 $35.07 $35.22 $34.92 $35.17 $34.04 1,529,410
2017-08-11 $35.18 $35.30 $34.81 $34.85 $33.73 1,676,393
2017-08-10 $35.26 $35.33 $34.83 $34.84 $33.72 2,362,287
2017-08-09 $35.11 $35.53 $35.07 $35.46 $34.32 2,013,241
2017-08-08 $35.69 $36.10 $35.65 $35.83 $34.68 1,862,846
2017-08-07 $35.74 $35.86 $35.57 $35.60 $34.46 944,840
2017-08-04 $35.54 $35.95 $35.54 $35.71 $34.56 1,490,084
2017-08-03 $35.47 $35.48 $35.05 $35.08 $33.95 1,887,112
2017-08-02 $35.73 $35.80 $35.52 $35.80 $34.65 1,296,573
2017-08-01 $36.71 $36.73 $35.78 $35.82 $34.67 1,880,693
2017-07-31 $36.65 $36.72 $36.35 $36.38 $35.21 1,055,715
2017-07-28 $36.78 $36.79 $36.36 $36.38 $35.21 1,419,125
2017-07-27 $36.87 $37.05 $36.72 $36.84 $35.66 1,596,065
2017-07-26 $36.80 $36.92 $36.31 $36.49 $35.32 2,308,969
2017-07-25 $36.34 $36.69 $36.24 $36.60 $35.42 1,979,194
2017-07-24 $35.57 $35.72 $35.43 $35.69 $34.54 868,398
2017-07-21 $35.38 $35.47 $35.22 $35.41 $34.27 1,761,961
2017-07-20 $35.50 $35.80 $35.38 $35.70 $34.55 1,340,683
2017-07-19 $35.90 $36.03 $35.79 $35.90 $34.75 1,421,417
2017-07-18 $36.12 $36.23 $35.90 $35.90 $34.75 2,169,348
2017-07-17 $36.77 $36.82 $36.39 $36.60 $35.42 818,682
2017-07-14 $36.30 $36.91 $36.28 $36.81 $35.63 1,715,781
2017-07-13 $36.61 $37.10 $36.60 $36.87 $35.68 1,874,590
2017-07-12 $36.41 $36.68 $36.32 $36.40 $35.23 2,618,224
2017-07-11 $37.04 $37.14 $36.78 $36.89 $35.70 1,376,309
2017-07-10 $37.03 $37.15 $36.90 $37.06 $35.87 1,020,369
2017-07-07 $37.07 $37.21 $36.95 $37.10 $35.91 1,780,635
2017-07-06 $36.65 $37.00 $36.59 $36.71 $35.53 2,463,507
2017-07-05 $36.29 $36.32 $36.01 $36.12 $34.96 1,720,822
2017-07-03 $35.81 $36.38 $35.79 $36.25 $35.08 1,116,280
2017-06-30 $35.82 $36.03 $35.72 $35.87 $34.72 1,811,787
2017-06-29 $35.94 $36.00 $35.54 $35.70 $34.55 3,202,812
2017-06-28 $35.00 $35.40 $34.99 $35.14 $34.01 1,658,351
2017-06-27 $34.58 $35.04 $34.57 $34.90 $33.78 1,979,554
2017-06-26 $34.16 $34.22 $34.00 $34.19 $33.09 1,366,438
2017-06-23 $34.60 $34.63 $34.36 $34.45 $33.34 884,083
2017-06-22 $34.45 $34.67 $34.38 $34.40 $33.29 1,078,946
2017-06-21 $34.79 $34.89 $34.49 $34.54 $33.43 1,725,597
2017-06-20 $34.95 $34.95 $34.61 $34.67 $33.55 1,804,367
2017-06-19 $35.21 $35.37 $35.13 $35.30 $34.16 1,729,383
2017-06-16 $35.33 $35.37 $35.13 $35.20 $34.07 1,443,163
2017-06-15 $35.32 $35.47 $35.21 $35.32 $34.18 1,989,174
2017-06-14 $35.42 $35.55 $35.02 $35.21 $34.08 5,463,026
2017-06-13 $36.53 $36.55 $36.24 $36.33 $35.16 1,124,692
2017-06-12 $36.40 $36.47 $35.96 $36.34 $35.17 1,423,974
2017-06-09 $36.48 $36.55 $36.14 $36.31 $35.14 1,803,006
2017-06-08 $36.01 $36.37 $36.01 $36.21 $35.05 1,506,118
2017-06-07 $35.81 $36.06 $35.66 $35.99 $34.83 1,759,674
2017-06-06 $35.56 $35.73 $35.49 $35.70 $34.55 1,676,335
2017-06-05 $36.08 $36.12 $35.91 $36.12 $34.96 1,491,939
2017-06-02 $35.86 $35.95 $35.52 $35.63 $34.48 3,244,989
2017-06-01 $36.72 $36.76 $36.46 $36.50 $35.33 1,136,329
2017-05-31 $36.73 $36.73 $36.32 $36.48 $35.31 1,445,369
2017-05-30 $36.72 $36.87 $36.63 $36.66 $35.48 1,194,470
2017-05-26 $37.00 $37.16 $36.88 $37.04 $35.85 559,314
2017-05-25 $37.30 $37.46 $37.16 $37.18 $35.98 1,269,562
2017-05-24 $37.44 $37.60 $37.16 $37.21 $36.01 1,892,472
2017-05-23 $36.97 $37.62 $36.94 $37.58 $36.37 1,397,425
2017-05-22 $37.07 $37.16 $37.00 $37.07 $35.88 950,434
2017-05-19 $37.13 $37.32 $36.89 $36.93 $35.74 1,853,060
2017-05-18 $36.86 $37.19 $36.76 $37.07 $35.88 2,269,323
2017-05-17 $37.55 $37.70 $36.99 $37.11 $35.92 3,442,091
2017-05-16 $38.51 $38.51 $38.01 $38.28 $37.05 1,202,638
2017-05-15 $38.59 $38.73 $38.46 $38.55 $37.31 1,056,391
2017-05-12 $38.56 $38.59 $38.27 $38.37 $37.14 2,428,072
2017-05-11 $39.22 $39.28 $38.86 $38.93 $37.68 1,292,365
2017-05-10 $38.64 $39.13 $38.54 $38.93 $37.68 2,306,540
2017-05-09 $38.97 $39.12 $38.83 $38.83 $37.58 1,535,884
2017-05-08 $38.50 $38.89 $38.49 $38.84 $37.59 1,181,412
2017-05-05 $38.32 $38.65 $38.29 $38.40 $37.16 1,274,027
2017-05-04 $38.59 $38.79 $38.46 $38.50 $37.26 2,598,330
2017-05-03 $37.83 $38.23 $37.72 $38.10 $36.87 1,873,264
2017-05-02 $38.63 $38.63 $38.09 $38.14 $36.91 1,689,777
2017-05-01 $38.13 $38.76 $37.87 $38.51 $37.27 3,182,359
2017-04-28 $38.38 $38.40 $37.84 $37.90 $36.68 1,879,615
2017-04-27 $38.27 $38.37 $37.88 $38.05 $36.83 2,093,638
2017-04-26 $38.43 $38.48 $38.05 $38.05 $36.83 2,020,180
2017-04-25 $38.00 $38.52 $37.85 $38.45 $37.21 2,758,619
2017-04-24 $37.81 $37.86 $37.43 $37.58 $36.37 1,925,970
2017-04-21 $37.03 $37.22 $36.77 $37.21 $36.01 1,158,649
2017-04-20 $37.09 $37.43 $36.97 $37.18 $35.98 1,585,222
2017-04-19 $36.92 $37.08 $36.80 $36.91 $35.72 1,896,098
2017-04-18 $37.04 $37.23 $36.37 $36.49 $35.32 3,057,321
2017-04-17 $37.28 $37.66 $37.25 $37.48 $36.27 2,646,925
2017-04-13 $37.27 $37.64 $37.14 $37.27 $36.07 4,276,929
2017-04-12 $37.89 $38.02 $37.45 $37.50 $36.29 3,242,890
2017-04-11 $38.31 $38.37 $37.74 $37.86 $36.64 4,423,028
2017-04-10 $38.68 $38.79 $38.41 $38.62 $37.38 1,662,011
2017-04-07 $38.26 $38.96 $38.02 $38.95 $37.70 3,527,363
2017-04-06 $38.64 $39.08 $38.52 $38.64 $37.40 2,231,918
2017-04-05 $39.10 $39.23 $38.49 $38.58 $37.34 2,771,667
2017-04-04 $38.59 $38.86 $38.45 $38.83 $37.58 1,866,593
2017-04-03 $39.16 $39.20 $38.26 $38.41 $37.17 3,028,644
2017-03-31 $39.44 $39.48 $39.08 $39.13 $37.87 1,648,858
2017-03-30 $38.96 $39.43 $38.92 $39.39 $38.12 1,671,232
2017-03-29 $39.06 $39.06 $38.75 $38.76 $37.51 2,162,307
2017-03-28 $38.49 $39.30 $38.48 $39.25 $37.99 2,879,173
2017-03-27 $38.47 $38.86 $38.37 $38.74 $37.49 2,352,514
2017-03-24 $39.29 $39.37 $38.93 $39.09 $37.83 1,896,783
2017-03-23 $39.11 $39.59 $38.97 $39.38 $38.11 2,099,238
2017-03-22 $39.16 $39.33 $38.87 $39.19 $37.93 2,244,287
2017-03-21 $40.28 $40.29 $39.43 $39.56 $38.29 3,626,565
2017-03-20 $40.62 $40.67 $40.15 $40.21 $38.91 2,064,096
2017-03-17 $40.96 $40.98 $40.48 $40.55 $39.25 2,048,189
2017-03-16 $40.99 $41.24 $40.89 $41.05 $39.73 2,324,055
2017-03-15 $41.36 $41.46 $40.40 $40.62 $39.31 5,380,804
2017-03-14 $41.96 $41.99 $41.52 $41.72 $40.38 1,422,622
2017-03-13 $41.87 $42.14 $41.70 $42.13 $40.78 1,496,576
2017-03-10 $41.67 $41.99 $41.55 $41.61 $40.27 2,817,694
2017-03-09 $41.52 $41.93 $41.43 $41.87 $40.52 3,070,364
2017-03-08 $41.50 $41.56 $41.08 $41.22 $39.89 3,132,215
2017-03-07 $40.77 $40.90 $40.61 $40.77 $39.46 1,568,081
2017-03-06 $40.31 $40.69 $40.31 $40.52 $39.22 2,055,815
2017-03-03 $40.23 $40.69 $40.17 $40.18 $38.89 2,606,242
2017-03-02 $40.36 $40.65 $40.23 $40.37 $39.07 1,934,166
2017-03-01 $40.05 $40.40 $40.00 $40.07 $38.78 3,944,582
2017-02-28 $38.89 $39.01 $38.52 $38.73 $37.48 2,685,775
2017-02-27 $38.71 $39.09 $38.66 $39.04 $37.78 2,484,903
2017-02-24 $39.02 $39.08 $38.52 $38.63 $37.39 2,837,935
2017-02-23 $39.54 $39.69 $39.42 $39.48 $38.21 1,309,723
2017-02-22 $39.38 $40.17 $39.36 $39.71 $38.43 1,660,640
2017-02-21 $40.10 $40.18 $39.51 $39.85 $38.57 1,974,074
2017-02-17 $39.49 $39.79 $39.42 $39.67 $38.39 1,223,542
2017-02-16 $40.43 $40.51 $39.76 $40.12 $38.83 2,335,322
2017-02-15 $40.75 $40.83 $40.44 $40.59 $39.28 2,066,871
2017-02-14 $39.75 $40.71 $39.72 $40.25 $38.96 3,570,579
2017-02-13 $39.72 $39.99 $39.67 $39.69 $38.41 1,665,135
2017-02-10 $39.83 $39.83 $39.29 $39.36 $38.09 1,934,404
2017-02-09 $38.99 $39.50 $38.90 $39.34 $38.07 3,744,777
2017-02-08 $39.01 $39.02 $38.48 $38.51 $37.27 4,980,854
2017-02-07 $40.06 $40.29 $39.27 $39.54 $38.27 2,325,608
2017-02-06 $40.15 $40.55 $39.86 $40.12 $38.83 2,215,752
2017-02-03 $40.34 $40.98 $40.05 $40.64 $39.33 2,638,749
2017-02-02 $40.03 $40.63 $39.87 $40.62 $39.31 1,815,513
2017-02-01 $40.60 $40.91 $40.25 $40.57 $39.27 2,297,052
2017-01-31 $40.54 $40.63 $39.86 $40.11 $38.82 1,632,404
2017-01-30 $40.50 $40.66 $40.23 $40.63 $39.32 1,556,547
2017-01-27 $40.55 $40.65 $40.25 $40.39 $39.09 1,169,043
2017-01-26 $40.91 $41.29 $40.63 $40.69 $39.38 1,384,134
2017-01-25 $40.65 $41.11 $40.41 $40.94 $39.62 2,053,101
2017-01-24 $39.66 $40.27 $39.42 $39.93 $38.65 2,199,202
2017-01-23 $39.95 $40.16 $38.96 $39.39 $38.12 2,775,117
2017-01-20 $40.25 $40.65 $40.02 $40.21 $38.92 3,728,071
2017-01-19 $39.90 $40.45 $39.80 $40.06 $38.77 3,186,240
2017-01-18 $39.06 $39.60 $38.94 $39.53 $38.26 2,240,238
2017-01-17 $38.43 $38.92 $38.33 $38.58 $37.34 3,397,982
2017-01-13 $39.29 $39.76 $39.06 $39.31 $38.05 3,322,990
2017-01-12 $38.45 $39.04 $38.19 $38.99 $37.74 2,645,543
2017-01-11 $38.99 $39.29 $38.47 $38.83 $37.58 3,336,813
2017-01-10 $39.16 $39.36 $38.94 $39.11 $37.85 1,958,948
2017-01-09 $39.00 $39.26 $38.89 $38.98 $37.73 2,531,272
2017-01-06 $39.46 $39.70 $39.21 $39.67 $38.39 2,106,391
2017-01-05 $39.96 $40.14 $38.94 $38.98 $37.73 4,870,735
2017-01-04 $40.38 $40.59 $40.07 $40.15 $38.86 1,926,683
2017-01-03 $41.32 $41.44 $40.25 $40.46 $39.16 4,623,232
2016-12-30 $41.06 $41.10 $40.48 $40.82 $39.51 1,357,671
2016-12-29 $41.05 $41.14 $40.71 $40.99 $39.67 1,971,390
2016-12-28 $41.69 $41.84 $41.02 $41.29 $39.96 3,556,602
2016-12-27 $42.03 $42.15 $41.83 $41.84 $40.49 1,744,368
2016-12-23 $41.45 $41.65 $41.39 $41.62 $40.28 1,337,902
2016-12-22 $41.95 $41.97 $41.62 $41.78 $40.44 1,868,554
2016-12-21 $41.94 $42.02 $41.56 $41.60 $40.26 1,692,544
2016-12-20 $42.11 $42.26 $41.91 $41.96 $40.61 1,908,642
2016-12-19 $41.89 $42.04 $41.48 $41.55 $40.21 2,981,676
2016-12-16 $42.20 $42.72 $41.93 $42.53 $41.16 4,396,494
2016-12-15 $42.25 $42.59 $41.70 $42.34 $40.98 4,456,803
2016-12-14 $41.15 $42.70 $40.99 $42.66 $41.29 5,125,967
2016-12-13 $41.62 $42.27 $41.53 $41.72 $40.38 3,808,858
2016-12-12 $42.40 $42.66 $42.00 $42.12 $40.77 3,631,348
2016-12-09 $41.42 $42.39 $41.31 $42.21 $40.85 3,302,847
2016-12-08 $41.10 $41.34 $40.99 $41.19 $39.87 2,542,323
2016-12-07 $40.65 $40.65 $40.10 $40.29 $38.99 2,462,515
2016-12-06 $40.78 $41.12 $40.58 $40.89 $39.57 1,752,069
2016-12-05 $41.25 $41.58 $40.26 $40.86 $39.55 3,368,863
2016-12-02 $41.08 $41.12 $40.39 $40.83 $39.52 3,340,210
2016-12-01 $41.60 $42.15 $41.23 $41.34 $40.01 4,144,518
2016-11-30 $40.79 $41.02 $40.08 $40.58 $39.27 3,884,744
2016-11-29 $39.76 $39.90 $39.13 $39.32 $38.06 2,648,946
2016-11-28 $39.84 $40.01 $39.57 $39.61 $38.34 2,559,450
2016-11-25 $39.96 $40.44 $39.88 $40.22 $38.93 2,883,579
2016-11-23 $40.74 $41.26 $40.16 $40.31 $39.01 4,582,830
2016-11-22 $39.63 $40.14 $39.55 $40.03 $38.74 2,881,889
2016-11-21 $39.90 $40.12 $39.75 $39.97 $38.68 2,437,845
2016-11-18 $39.64 $40.52 $39.44 $40.16 $38.87 6,176,228
2016-11-17 $39.47 $40.10 $39.37 $39.92 $38.64 3,433,624
2016-11-16 $39.24 $39.34 $38.71 $38.78 $37.53 3,646,597
2016-11-15 $39.32 $39.57 $38.90 $39.45 $38.18 4,196,434
2016-11-14 $39.90 $40.27 $39.03 $39.85 $38.57 7,125,639
2016-11-11 $38.88 $39.68 $38.81 $39.43 $38.16 3,799,426
2016-11-10 $38.21 $38.98 $37.66 $38.93 $37.68 7,310,334
2016-11-09 $36.39 $38.06 $36.34 $37.81 $36.59 10,689,705
2016-11-08 $34.44 $35.10 $34.32 $34.94 $33.82 1,790,757
2016-11-07 $34.54 $34.72 $34.42 $34.62 $33.51 1,907,181
2016-11-04 $34.31 $34.39 $34.04 $34.05 $32.95 2,134,159
2016-11-03 $34.54 $34.73 $34.43 $34.67 $33.55 1,446,946
2016-11-02 $34.28 $34.44 $33.85 $34.12 $33.02 2,867,748
2016-11-01 $34.89 $35.04 $34.16 $34.48 $33.37 2,554,952
2016-10-31 $34.66 $34.74 $34.43 $34.44 $33.33 2,001,212
2016-10-28 $34.93 $34.94 $34.63 $34.87 $33.75 1,820,335
2016-10-27 $34.55 $35.07 $34.55 $34.71 $33.59 2,750,572
2016-10-26 $33.86 $34.07 $33.67 $33.95 $32.86 1,306,569
2016-10-25 $33.80 $33.81 $33.28 $33.58 $32.50 1,078,114
2016-10-24 $33.32 $33.92 $33.32 $33.69 $32.61 1,553,421
2016-10-21 $33.32 $33.62 $33.22 $33.38 $32.31 2,647,980
2016-10-20 $33.27 $33.61 $33.20 $33.50 $32.42 1,719,395
2016-10-19 $33.89 $33.92 $33.45 $33.58 $32.50 1,194,032
2016-10-18 $34.15 $34.18 $33.62 $33.68 $32.60 1,891,761
2016-10-17 $34.05 $34.05 $33.71 $33.83 $32.74 1,746,021
2016-10-14 $33.98 $34.35 $33.63 $34.31 $33.21 3,482,903
2016-10-13 $33.31 $33.41 $33.11 $33.39 $32.32 2,996,524
2016-10-12 $33.81 $34.00 $33.61 $33.61 $32.53 1,890,107
2016-10-11 $33.73 $33.85 $33.33 $33.68 $32.60 1,986,100
2016-10-10 $33.71 $33.87 $33.56 $33.59 $32.51 1,303,166
2016-10-07 $33.17 $33.61 $32.99 $33.18 $32.11 2,847,996
2016-10-06 $33.16 $33.27 $32.78 $33.17 $32.10 2,180,388
2016-10-05 $32.60 $33.07 $32.58 $32.84 $31.78 2,960,003
2016-10-04 $31.90 $32.60 $31.81 $32.55 $31.50 3,420,157
2016-10-03 $31.35 $31.85 $31.33 $31.82 $30.80 1,576,922
2016-09-30 $31.18 $31.89 $31.11 $31.60 $30.58 2,199,911
2016-09-29 $31.60 $31.64 $30.92 $31.07 $30.07 2,224,053
2016-09-28 $31.21 $31.29 $30.87 $31.19 $30.19 2,087,788
2016-09-27 $31.17 $31.45 $31.07 $31.10 $30.10 2,296,820
2016-09-26 $31.81 $31.87 $31.48 $31.61 $30.59 2,176,772
2016-09-23 $31.88 $32.00 $31.71 $31.96 $30.93 1,153,596
2016-09-22 $31.97 $32.06 $31.67 $31.90 $30.87 4,306,078
2016-09-21 $33.03 $33.16 $32.34 $32.36 $31.32 3,661,005
2016-09-20 $32.77 $33.00 $32.55 $32.92 $31.86 2,114,521
2016-09-19 $33.09 $33.22 $32.90 $33.20 $32.13 1,238,172
2016-09-16 $33.04 $33.20 $32.93 $32.94 $31.88 1,542,533
2016-09-15 $33.51 $33.82 $33.30 $33.47 $32.39 2,520,281
2016-09-14 $33.28 $33.28 $32.85 $33.18 $32.11 1,888,189
2016-09-13 $32.44 $33.64 $32.37 $33.24 $32.17 4,061,236
2016-09-12 $32.70 $32.77 $32.42 $32.58 $31.53 3,383,224
2016-09-09 $32.37 $32.68 $32.32 $32.61 $31.56 4,936,948
2016-09-08 $31.08 $31.81 $30.90 $31.55 $30.54 3,088,450
2016-09-07 $30.44 $30.79 $30.40 $30.77 $29.78 1,343,568
2016-09-06 $31.17 $31.26 $30.54 $30.76 $29.77 2,452,228
2016-09-02 $31.06 $31.39 $31.01 $31.19 $30.19 2,723,555
2016-09-01 $31.16 $31.20 $30.54 $30.68 $29.69 2,084,339
2016-08-31 $30.83 $31.00 $30.63 $30.77 $29.78 1,230,093
2016-08-30 $30.66 $30.85 $30.60 $30.82 $29.83 1,355,785
2016-08-29 $30.98 $31.05 $30.54 $30.59 $29.61 2,257,827
2016-08-26 $30.85 $31.56 $30.44 $31.45 $30.44 2,970,966
2016-08-25 $31.05 $31.20 $30.83 $31.10 $30.10 1,514,262
2016-08-24 $30.66 $31.00 $30.64 $30.87 $29.88 994,821
2016-08-23 $30.63 $30.87 $30.48 $30.72 $29.73 1,585,914
2016-08-22 $30.92 $31.03 $30.68 $30.80 $29.81 1,591,924
2016-08-19 $31.35 $31.61 $31.17 $31.32 $30.31 1,951,599
2016-08-18 $31.08 $31.27 $30.83 $30.97 $29.97 1,440,282
2016-08-17 $31.33 $31.41 $30.98 $31.07 $30.07 1,585,728
2016-08-16 $31.20 $31.52 $31.12 $31.45 $30.44 1,660,331
2016-08-15 $31.01 $31.32 $30.90 $31.32 $30.31 1,457,678
2016-08-12 $30.56 $30.78 $30.34 $30.70 $29.71 1,920,614
2016-08-11 $30.73 $31.41 $30.73 $31.22 $30.22 1,376,658
2016-08-10 $30.82 $30.98 $30.54 $30.73 $29.74 1,539,975
2016-08-09 $31.37 $31.40 $30.89 $30.98 $29.98 1,595,946
2016-08-08 $31.83 $31.99 $31.42 $31.57 $30.55 1,602,654
2016-08-05 $31.20 $31.75 $31.13 $31.65 $30.63 1,851,690
2016-08-04 $31.03 $31.09 $30.69 $31.03 $30.03 1,405,923
2016-08-03 $31.38 $31.71 $31.31 $31.47 $30.46 1,015,749
2016-08-02 $31.72 $31.89 $31.11 $31.52 $30.51 2,991,173
2016-08-01 $30.85 $30.94 $30.56 $30.84 $29.85 2,941,225
2016-07-29 $30.71 $30.82 $30.19 $30.25 $29.28 1,738,460
2016-07-28 $31.03 $31.06 $30.58 $30.78 $29.79 2,079,681
2016-07-27 $31.14 $31.21 $30.64 $30.65 $29.66 2,349,360
2016-07-26 $31.15 $31.61 $31.14 $31.42 $30.41 1,507,396
2016-07-25 $31.42 $31.57 $31.25 $31.50 $30.49 1,583,929
2016-07-22 $31.86 $31.88 $31.26 $31.43 $30.42 2,136,222
2016-07-21 $32.25 $32.29 $31.53 $31.60 $30.58 2,425,077
2016-07-20 $31.71 $31.87 $31.60 $31.71 $30.69 1,411,567
2016-07-19 $31.42 $31.65 $31.23 $31.32 $30.31 1,878,281
2016-07-18 $31.35 $31.95 $31.26 $31.72 $30.70 2,210,782
2016-07-15 $31.45 $31.78 $31.36 $31.62 $30.60 2,982,312
2016-07-14 $31.25 $31.34 $31.03 $31.14 $30.14 2,645,797
2016-07-13 $30.42 $30.58 $30.22 $30.30 $29.33 3,549,116
2016-07-12 $30.80 $31.12 $30.60 $30.94 $29.94 4,936,593
2016-07-11 $29.69 $30.02 $29.53 $29.96 $29.00 3,145,378
2016-07-08 $29.73 $29.98 $29.45 $29.48 $28.53 6,456,237
2016-07-07 $30.08 $30.24 $29.65 $29.93 $28.97 3,941,894
2016-07-06 $29.80 $30.16 $29.73 $29.96 $29.00 4,269,024
2016-07-05 $30.26 $30.30 $29.76 $30.03 $29.06 3,834,164
2016-07-01 $30.79 $31.44 $30.76 $30.78 $29.79 8,645,010
2016-06-30 $31.73 $32.04 $31.21 $31.69 $30.67 4,843,924
2016-06-29 $31.31 $31.94 $31.14 $31.90 $30.87 3,748,805
2016-06-28 $31.47 $31.71 $31.26 $31.49 $30.48 4,427,436
2016-06-27 $31.92 $31.96 $31.37 $31.57 $30.55 4,639,998
2016-06-24 $32.87 $33.48 $32.81 $33.27 $32.20 4,958,071
2016-06-23 $34.95 $35.15 $34.56 $35.01 $33.88 2,130,633
2016-06-22 $34.47 $34.58 $34.20 $34.34 $33.24 2,447,551
2016-06-21 $34.07 $34.48 $33.93 $34.40 $33.29 2,295,191
2016-06-20 $34.13 $34.20 $33.93 $34.15 $33.05 2,356,510
2016-06-17 $33.13 $33.62 $33.13 $33.45 $32.37 2,555,525
2016-06-16 $32.90 $33.14 $32.49 $32.99 $31.93 2,615,589
2016-06-15 $33.49 $33.55 $33.14 $33.32 $32.25 2,017,769
2016-06-14 $33.16 $33.65 $33.12 $33.58 $32.50 3,416,712
2016-06-13 $33.73 $33.87 $33.56 $33.58 $32.50 1,500,408
2016-06-10 $33.80 $34.08 $33.56 $33.86 $32.77 3,287,741
2016-06-09 $34.07 $34.28 $33.97 $34.17 $33.07 1,637,338
2016-06-08 $34.80 $34.91 $34.54 $34.64 $33.53 1,404,293
2016-06-07 $34.97 $35.02 $34.80 $34.98 $33.85 1,115,621
2016-06-06 $34.87 $35.25 $34.86 $35.22 $34.09 1,501,643
2016-06-03 $34.83 $35.01 $34.67 $34.69 $33.57 2,714,597
2016-06-02 $35.97 $35.97 $35.53 $35.72 $34.57 2,270,021
2016-06-01 $36.07 $36.38 $35.74 $36.24 $35.07 1,341,484
2016-05-31 $37.10 $37.16 $36.32 $36.49 $35.32 1,588,731
2016-05-27 $36.49 $36.74 $36.44 $36.63 $35.45 584,994
2016-05-26 $36.68 $36.71 $36.34 $36.61 $35.43 935,907
2016-05-25 $36.65 $36.97 $36.46 $36.96 $35.77 1,571,567
2016-05-24 $36.64 $37.05 $36.50 $36.65 $35.47 1,374,823
2016-05-23 $36.38 $36.64 $36.19 $36.42 $35.25 1,198,120
2016-05-20 $36.80 $36.85 $36.37 $36.49 $35.32 614,182
2016-05-19 $36.80 $36.83 $36.45 $36.62 $35.44 1,189,774
2016-05-18 $36.20 $37.23 $36.19 $36.89 $35.70 2,017,206
2016-05-17 $35.95 $35.98 $35.64 $35.93 $34.77 1,013,486
2016-05-16 $35.74 $36.10 $35.73 $35.97 $34.81 979,178
2016-05-13 $35.89 $36.01 $35.42 $35.42 $34.28 1,456,271
2016-05-12 $36.30 $36.34 $36.02 $36.08 $34.92 976,466
2016-05-11 $36.21 $36.30 $35.61 $35.77 $34.62 1,829,685
2016-05-10 $36.18 $36.31 $36.06 $36.21 $35.05 778,959
2016-05-09 $36.39 $36.48 $36.18 $36.21 $35.05 1,358,785
2016-05-06 $36.20 $36.51 $36.20 $36.43 $35.26 1,607,961
2016-05-05 $36.65 $36.87 $36.11 $36.11 $34.95 1,054,879
2016-05-04 $36.83 $37.15 $36.60 $36.60 $35.42 1,741,461
2016-05-03 $37.03 $37.11 $36.67 $36.96 $35.77 1,617,188
2016-05-02 $37.44 $37.97 $37.34 $37.96 $36.74 1,642,184
2016-04-29 $37.77 $37.93 $37.05 $37.21 $36.01 1,468,789
2016-04-28 $37.91 $38.02 $37.39 $37.44 $36.24 1,600,499
2016-04-27 $38.11 $38.25 $37.55 $37.75 $36.54 1,741,360
2016-04-26 $38.24 $38.59 $38.20 $38.49 $37.25 1,657,031
2016-04-25 $38.00 $38.17 $37.78 $38.17 $36.94 2,162,001
2016-04-22 $37.56 $37.93 $37.56 $37.84 $36.62 959,727
2016-04-21 $37.82 $37.93 $37.44 $37.67 $36.46 2,248,694
2016-04-20 $36.25 $37.33 $35.99 $37.17 $35.97 2,042,979
2016-04-19 $36.30 $36.75 $36.18 $36.41 $35.24 1,254,951
2016-04-18 $36.16 $36.54 $36.13 $36.18 $35.02 745,617
2016-04-15 $36.25 $36.25 $35.75 $35.95 $34.79 2,430,839
2016-04-14 $36.46 $36.64 $36.21 $36.51 $35.34 1,068,664
2016-04-13 $36.58 $36.65 $36.06 $36.17 $35.01 2,232,717
2016-04-12 $36.34 $36.61 $36.07 $36.40 $35.23 1,150,385
2016-04-11 $36.15 $36.31 $35.73 $35.90 $34.75 918,294
2016-04-08 $35.70 $36.03 $35.61 $35.83 $34.68 2,229,489
2016-04-07 $35.72 $35.82 $35.29 $35.35 $34.21 1,438,631
2016-04-06 $36.08 $36.51 $36.02 $36.24 $35.07 1,720,679
2016-04-05 $35.86 $35.99 $35.67 $35.76 $34.61 1,617,456
2016-04-04 $36.57 $36.83 $36.44 $36.58 $35.40 1,063,828
2016-04-01 $36.46 $37.03 $36.36 $36.61 $35.43 1,829,615
2016-03-31 $37.15 $37.28 $36.73 $36.86 $35.67 1,488,790
2016-03-30 $37.14 $37.74 $37.12 $37.36 $36.16 2,584,965
2016-03-29 $36.96 $37.15 $36.58 $36.61 $35.43 2,081,744
2016-03-28 $37.51 $37.58 $37.07 $37.37 $36.17 1,151,860
2016-03-24 $37.80 $37.80 $36.79 $37.47 $36.26 1,990,861
2016-03-23 $38.12 $38.19 $37.27 $37.44 $36.24 1,752,769
2016-03-22 $37.94 $38.42 $37.75 $38.33 $37.10 2,271,963
2016-03-21 $38.21 $38.51 $38.00 $38.34 $37.11 1,530,341
2016-03-18 $37.78 $37.96 $37.48 $37.73 $36.52 2,059,838
2016-03-17 $38.08 $38.11 $37.57 $37.95 $36.73 1,129,999
2016-03-16 $38.53 $38.76 $38.09 $38.22 $36.99 1,665,816
2016-03-15 $38.11 $38.63 $37.99 $38.47 $37.23 1,239,654
2016-03-14 $38.49 $38.60 $38.17 $38.54 $37.30 1,125,988
2016-03-11 $37.90 $38.85 $37.87 $38.78 $37.53 1,392,618
2016-03-10 $37.50 $38.44 $37.32 $38.02 $36.80 2,771,766
2016-03-09 $37.73 $37.92 $37.41 $37.73 $36.52 2,017,194
2016-03-08 $37.06 $37.27 $36.65 $37.20 $36.00 2,339,547
2016-03-07 $38.14 $38.39 $38.03 $38.11 $36.88 1,576,687
2016-03-04 $37.97 $38.56 $37.75 $38.06 $36.84 3,159,844
2016-03-03 $37.83 $37.97 $37.29 $37.59 $36.38 1,450,816
2016-03-02 $38.25 $38.30 $37.85 $37.87 $36.65 1,567,525
2016-03-01 $36.84 $38.23 $36.81 $38.14 $36.91 2,850,889
2016-02-29 $37.14 $37.19 $36.74 $36.96 $35.77 1,583,303
2016-02-26 $37.25 $37.40 $36.98 $37.16 $35.96 2,259,846
2016-02-25 $36.58 $36.69 $36.01 $36.48 $35.31 1,210,752
2016-02-24 $36.07 $36.89 $35.54 $36.75 $35.57 1,643,210
2016-02-23 $37.50 $37.56 $36.46 $36.60 $35.42 1,802,498
2016-02-22 $36.86 $37.05 $36.82 $36.91 $35.72 1,114,349
2016-02-19 $36.91 $37.04 $36.43 $36.89 $35.70 1,206,285
2016-02-18 $37.79 $37.84 $36.90 $36.94 $35.75 1,735,162
2016-02-17 $37.69 $38.21 $37.57 $37.83 $36.61 2,092,264
2016-02-16 $37.08 $37.58 $37.06 $37.36 $36.16 1,859,233
2016-02-12 $36.02 $36.94 $35.76 $36.61 $35.43 3,186,869
2016-02-11 $35.01 $35.83 $34.62 $35.46 $34.32 4,439,381
2016-02-10 $36.54 $36.89 $35.94 $35.95 $34.79 2,569,441
2016-02-09 $36.35 $36.97 $36.35 $36.60 $35.42 1,761,321
2016-02-08 $37.73 $37.76 $36.59 $36.72 $35.54 4,560,558
2016-02-05 $38.84 $39.01 $38.17 $38.32 $37.09 1,887,199
2016-02-04 $38.63 $39.06 $38.41 $38.45 $37.21 1,061,758
2016-02-03 $38.58 $38.82 $37.62 $38.81 $37.56 2,292,789
2016-02-02 $38.70 $38.80 $38.16 $38.18 $36.95 1,775,144
2016-02-01 $39.56 $39.87 $39.36 $39.66 $38.38 1,137,862
2016-01-29 $39.32 $39.63 $39.04 $39.42 $38.15 2,273,720
2016-01-28 $40.49 $40.55 $39.95 $40.08 $38.79 1,169,376
2016-01-27 $40.35 $40.73 $40.04 $40.18 $38.89 977,666
2016-01-26 $40.22 $40.38 $39.93 $40.18 $38.89 838,216
2016-01-25 $40.23 $40.44 $40.05 $40.24 $38.95 1,341,805
2016-01-22 $40.93 $41.17 $40.53 $40.66 $39.35 1,729,821
2016-01-21 $39.62 $40.44 $39.44 $40.36 $39.06 2,464,392
2016-01-20 $39.62 $39.96 $39.01 $39.81 $38.53 3,581,563
2016-01-19 $40.76 $40.93 $40.22 $40.69 $39.38 2,489,676
2016-01-15 $40.60 $40.87 $40.28 $40.39 $39.09 2,173,462
2016-01-14 $41.28 $42.03 $40.97 $41.69 $40.35 2,231,640
2016-01-13 $41.90 $42.10 $40.61 $40.97 $39.65 2,652,097
2016-01-12 $42.76 $42.92 $41.38 $41.76 $40.42 2,204,660
2016-01-11 $42.96 $43.10 $42.48 $43.00 $41.62 2,018,609
2016-01-08 $42.75 $42.87 $42.00 $42.09 $40.74 1,140,753
2016-01-07 $42.56 $43.18 $42.38 $42.48 $41.11 2,235,254
2016-01-06 $42.77 $43.00 $42.60 $42.61 $41.24 1,597,967
2016-01-05 $43.89 $44.00 $43.41 $43.79 $42.38 898,295
2016-01-04 $43.15 $43.54 $42.72 $43.43 $42.03 1,715,922
2015-12-31 $44.10 $44.31 $43.87 $44.07 $42.65 1,369,418
2015-12-30 $44.60 $44.76 $44.10 $44.49 $43.06 2,050,524
2015-12-29 $43.30 $44.49 $43.28 $44.36 $42.93 1,853,450
2015-12-28 $43.10 $43.20 $42.62 $42.98 $41.60 1,450,352
2015-12-24 $43.48 $43.55 $43.20 $43.27 $41.88 471,326
2015-12-23 $43.83 $44.12 $43.58 $43.72 $42.31 1,592,029
2015-12-22 $42.85 $43.31 $42.74 $43.08 $41.69 1,105,590
2015-12-21 $42.29 $42.67 $42.08 $42.47 $41.10 1,292,121
2015-12-18 $42.50 $42.73 $42.24 $42.45 $41.08 1,761,434
2015-12-17 $43.45 $43.59 $42.76 $42.92 $41.54 1,566,279
2015-12-16 $44.00 $44.40 $43.21 $43.93 $42.52 2,981,199
2015-12-15 $44.04 $44.16 $43.63 $43.69 $42.28 1,569,934
2015-12-14 $42.55 $43.48 $42.55 $43.19 $41.80 1,889,181
2015-12-11 $42.63 $42.77 $41.91 $42.16 $40.80 2,390,522
2015-12-10 $43.57 $43.75 $43.37 $43.53 $42.13 558,962
2015-12-09 $43.86 $44.47 $43.30 $43.64 $42.24 1,374,620
2015-12-08 $43.18 $43.77 $43.10 $43.53 $42.13 1,666,397
2015-12-07 $44.30 $44.30 $43.08 $43.60 $42.20 2,050,774
2015-12-04 $45.24 $45.29 $44.20 $44.44 $43.01 1,733,787
2015-12-03 $44.04 $45.68 $43.99 $45.27 $43.81 3,213,335
2015-12-02 $43.17 $43.43 $42.83 $42.94 $41.56 1,050,059
2015-12-01 $44.16 $44.16 $43.00 $43.06 $41.68 2,407,069
2015-11-30 $44.45 $44.48 $44.13 $44.18 $42.76 1,076,754
2015-11-27 $44.33 $44.56 $44.29 $44.48 $43.05 244,833
2015-11-25 $44.40 $44.56 $44.22 $44.48 $43.05 724,548
2015-11-24 $44.62 $44.83 $44.39 $44.68 $43.24 756,739
2015-11-23 $44.88 $45.03 $44.45 $44.67 $43.23 1,608,683
2015-11-20 $44.61 $45.07 $44.51 $44.91 $43.47 689,758
2015-11-19 $44.60 $44.77 $44.44 $44.71 $43.27 1,357,669
2015-11-18 $45.57 $45.78 $45.16 $45.28 $43.82 953,328
2015-11-17 $46.06 $46.34 $45.20 $45.51 $44.05 1,750,157
2015-11-16 $45.42 $45.95 $45.30 $45.64 $44.17 928,142
2015-11-13 $45.87 $45.92 $45.40 $45.55 $44.09 1,374,904
2015-11-12 $46.25 $46.35 $45.75 $46.12 $44.64 1,472,768
2015-11-11 $46.55 $46.66 $46.42 $46.52 $45.02 715,397
2015-11-10 $46.46 $46.57 $45.91 $46.36 $44.87 1,106,725
2015-11-09 $46.77 $46.88 $46.17 $46.57 $45.07 1,673,923
2015-11-06 $45.73 $46.30 $45.73 $46.08 $44.60 1,880,498
2015-11-05 $44.67 $45.13 $44.60 $44.79 $43.35 1,949,510
2015-11-04 $44.56 $44.84 $44.22 $44.56 $43.13 1,162,442
2015-11-03 $44.12 $44.77 $44.09 $44.62 $43.18 1,418,572
2015-11-02 $44.07 $44.13 $43.77 $43.92 $42.51 1,005,471
2015-10-30 $44.00 $44.08 $43.51 $43.57 $42.17 1,540,665
2015-10-29 $43.28 $44.31 $43.28 $44.15 $42.73 1,959,710
2015-10-28 $42.53 $43.20 $42.49 $42.82 $41.44 1,712,205
2015-10-27 $42.35 $42.62 $42.11 $42.52 $41.15 1,172,297
2015-10-26 $42.88 $42.88 $42.59 $42.75 $41.38 1,254,750
2015-10-23 $43.40 $43.52 $43.13 $43.23 $41.84 1,262,877
2015-10-22 $42.68 $43.09 $42.22 $42.59 $41.22 1,734,118
2015-10-21 $43.07 $43.12 $42.61 $42.76 $41.38 1,044,788
2015-10-20 $43.58 $43.77 $43.50 $43.60 $42.20 945,215
2015-10-19 $42.92 $43.52 $42.80 $43.05 $41.67 1,049,432
2015-10-16 $42.57 $42.86 $42.46 $42.82 $41.44 1,039,295
2015-10-15 $42.56 $42.92 $42.46 $42.79 $41.41 3,000,412
2015-10-14 $42.96 $43.27 $42.40 $42.48 $41.11 1,354,370
2015-10-13 $43.10 $43.64 $43.05 $43.22 $41.83 1,054,830
2015-10-12 $43.49 $43.56 $43.19 $43.31 $41.92 1,147,861
2015-10-09 $44.23 $44.29 $43.77 $44.02 $42.60 1,209,031
2015-10-08 $43.29 $44.49 $43.00 $44.25 $42.83 3,056,200
2015-10-07 $43.66 $43.88 $43.31 $43.52 $42.12 1,146,052
2015-10-06 $43.83 $43.96 $43.14 $43.25 $41.86 1,488,924
2015-10-05 $43.05 $43.71 $43.00 $43.61 $42.21 1,916,026
2015-10-02 $41.77 $42.75 $41.35 $42.52 $41.15 3,470,905
2015-10-01 $42.84 $43.11 $42.52 $43.00 $41.62 1,852,028
2015-09-30 $43.50 $43.68 $43.20 $43.37 $41.98 1,457,837
2015-09-29 $43.42 $43.60 $42.88 $43.11 $41.72 1,724,666
2015-09-28 $44.35 $44.39 $43.23 $43.35 $41.96 2,059,642
2015-09-25 $44.80 $45.08 $44.59 $44.86 $43.42 1,490,026
2015-09-24 $43.72 $44.19 $43.35 $44.14 $42.72 2,493,316
2015-09-23 $44.84 $45.30 $44.52 $44.74 $43.30 1,472,117
2015-09-22 $45.03 $45.24 $44.27 $44.76 $43.32 2,227,293
2015-09-21 $45.36 $46.28 $45.28 $45.99 $44.51 2,520,210
2015-09-18 $45.21 $45.33 $44.52 $44.64 $43.20 2,859,275
2015-09-17 $47.16 $47.24 $45.94 $45.97 $44.49 4,013,149
2015-09-16 $47.01 $47.38 $46.69 $47.20 $45.68 1,715,211
2015-09-15 $45.64 $46.93 $45.50 $46.79 $45.29 1,985,279
2015-09-14 $44.85 $45.34 $44.70 $45.12 $43.67 1,097,318
2015-09-11 $45.23 $45.29 $44.75 $45.27 $43.81 1,703,766
2015-09-10 $45.55 $45.99 $45.43 $45.86 $44.39 1,474,621
2015-09-09 $46.60 $46.66 $45.05 $45.29 $43.83 2,196,349
2015-09-08 $45.32 $45.76 $45.19 $45.66 $44.19 1,729,058
2015-09-04 $44.58 $45.03 $44.21 $44.37 $42.94 1,687,868
2015-09-03 $45.34 $45.86 $45.12 $45.26 $43.80 1,384,129

PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) News Headlines

Recent PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) News
Similar Companies to PowerShares UltraShort Lehman 20+ Year Treasury ProShares (TBT) 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.