ProShares UltraShort MSCI EAFE (EFU) Exchange: NYSE ARCA

Data as of April 19, 2024

$7.76 ($-0.01) -0.16%

ProShares UltraShort MSCI EAFE - Daily Information
Click for more stock information on ProShares UltraShort MSCI EAFE.
Daily Information Data
Date April 19, 2024
Open $7.74
Previous Close $7.76
High $7.76
Low $7.74
Adjusted Open $7.74
Previous Adjusted Close $7.76
Adjusted High $7.76
Adjusted Low $7.74

About ProShares UltraShort MSCI EAFE (EFU)

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 MSCI Inc. The Index includes 85% of the free float-adjusted, market capitalization in each industry group in developed market countries, excluding the U.S. and Canada. As of June 20, 2019, the Index consisted of the following 21 developed market country indexes: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXEA.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of 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, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from 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 the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in Japan, Developed Europe and Developed Asia. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort MSCI EAFE (EFU)

Date Open High Low Close Adj.Close Volume
2024-03-15 $7.74 $7.76 $7.74 $7.76 $7.76 1,004
2024-03-14 $7.66 $7.78 $7.66 $7.78 $7.78 1,384
2024-03-13 $7.65 $7.67 $7.65 $7.65 $7.65 7,385
2024-03-12 $7.67 $7.67 $7.67 $7.67 $7.67 379
2024-03-11 $7.79 $7.80 $7.79 $7.79 $7.79 344
2024-03-08 $7.61 $7.70 $7.59 $7.70 $7.70 2,987
2024-03-07 $7.65 $7.68 $7.64 $7.68 $7.68 3,137
2024-03-06 $7.84 $7.86 $7.81 $7.83 $7.83 11,443
2024-03-05 $7.98 $8.06 $7.98 $8.02 $8.02 2,520
2024-03-04 $7.99 $7.99 $7.95 $7.98 $7.98 3,218
2024-03-01 $8.10 $8.10 $7.85 $7.86 $7.86 4,231
2024-02-29 $8.07 $8.17 $8.05 $8.17 $8.17 1,337
2024-02-28 $8.13 $8.15 $8.13 $8.15 $8.15 174
2024-02-27 $8.05 $8.07 $8.05 $8.06 $8.06 627
2024-02-26 $8.04 $8.07 $8.04 $8.07 $8.07 34,381
2024-02-23 $8.06 $8.06 $8.03 $8.06 $8.06 2,839
2024-02-22 $8.11 $8.11 $8.07 $8.07 $8.07 288
2024-02-21 $8.29 $8.29 $8.22 $8.23 $8.23 19,646
2024-02-20 $8.28 $8.28 $8.28 $8.28 $8.28 445
2024-02-16 $8.34 $8.34 $8.34 $8.34 $8.34 2,262
2024-02-15 $8.43 $8.43 $8.35 $8.37 $8.37 1,303
2024-02-14 $8.58 $8.61 $8.54 $8.54 $8.54 6,031
2024-02-13 $8.76 $8.78 $8.75 $8.75 $8.75 52,660
2024-02-12 $8.50 $8.50 $8.45 $8.47 $8.47 2,493
2024-02-09 $8.60 $8.60 $8.52 $8.52 $8.52 436
2024-02-08 $8.58 $8.60 $8.56 $8.57 $8.57 9,883
2024-02-07 $8.53 $8.53 $8.51 $8.52 $8.52 6,790
2024-02-06 $8.62 $8.62 $8.51 $8.51 $8.51 1,020
2024-02-05 $8.68 $8.68 $8.61 $8.61 $8.61 941
2024-02-02 $8.51 $8.53 $8.51 $8.53 $8.53 2,643
2024-02-01 $8.49 $8.52 $8.39 $8.39 $8.39 10,436
2024-01-31 $8.37 $8.56 $8.37 $8.56 $8.56 731
2024-01-30 $8.47 $8.47 $8.47 $8.47 $8.47 3
2024-01-29 $8.55 $8.57 $8.43 $8.43 $8.43 2,203
2024-01-26 $8.50 $8.53 $8.50 $8.53 $8.53 164
2024-01-25 $8.66 $8.69 $8.62 $8.62 $8.62 3,925
2024-01-24 $8.60 $8.65 $8.60 $8.65 $8.65 716
2024-01-23 $8.90 $8.90 $8.81 $8.81 $8.81 814
2024-01-22 $8.70 $8.74 $8.70 $8.74 $8.74 1,086
2024-01-19 $8.81 $8.81 $8.81 $8.81 $8.81 2,480
2024-01-18 $8.93 $8.93 $8.86 $8.89 $8.89 6,389
2024-01-17 $9.03 $9.08 $8.98 $8.98 $8.98 1,737
2024-01-16 $8.72 $8.83 $8.72 $8.83 $8.83 531
2024-01-12 $8.50 $8.55 $8.44 $8.52 $8.52 12,785
2024-01-11 $8.55 $8.74 $8.53 $8.60 $8.60 3,843
2024-01-10 $8.59 $8.59 $8.59 $8.59 $8.59 1
2024-01-09 $8.70 $8.70 $8.70 $8.70 $8.70 2,480
2024-01-08 $8.60 $8.60 $8.55 $8.55 $8.55 4,670
2024-01-05 $8.75 $8.75 $8.60 $8.73 $8.73 4,259
2024-01-04 $8.78 $8.78 $8.70 $8.73 $8.73 6,578
2024-01-03 $8.84 $8.84 $8.77 $8.77 $8.77 8,431
2024-01-02 $8.66 $8.66 $8.61 $8.65 $8.65 5,757
2023-12-29 $8.48 $8.49 $8.45 $8.46 $8.46 7,461
2023-12-28 $8.47 $8.47 $8.47 $8.47 $8.47 109
2023-12-27 $8.50 $8.51 $8.42 $8.43 $8.43 15,621
2023-12-26 $8.55 $8.55 $8.50 $8.51 $8.51 3,110
2023-12-22 $8.58 $8.63 $8.56 $8.58 $8.58 1,990
2023-12-21 $8.71 $8.72 $8.61 $8.61 $8.61 3,784
2023-12-20 $8.72 $8.89 $8.65 $8.88 $8.88 10,771
2023-12-19 $8.90 $8.90 $8.82 $8.86 $8.74 3,134
2023-12-18 $8.98 $9.02 $8.98 $8.99 $8.86 3,535
2023-12-15 $8.96 $9.02 $8.92 $9.02 $9.02 5,703
2023-12-14 $8.86 $8.91 $8.79 $8.86 $8.86 18,083
2023-12-13 $9.20 $9.32 $8.97 $8.97 $8.97 24,337
2023-12-12 $9.34 $9.34 $9.24 $9.24 $9.24 2,168
2023-12-11 $9.31 $9.32 $9.27 $9.27 $9.27 1,352
2023-12-08 $9.37 $9.37 $9.32 $9.32 $9.32 546
2023-12-07 $9.36 $9.36 $9.35 $9.35 $9.35 262
2023-12-06 $9.32 $9.46 $9.32 $9.45 $9.45 40,614
2023-12-05 $9.50 $9.52 $9.48 $9.51 $9.51 20,694
2023-12-04 $9.41 $9.47 $9.41 $9.44 $9.44 13,595
2023-12-01 $9.43 $9.43 $9.29 $9.29 $9.29 2,745
2023-11-30 $9.56 $9.56 $9.50 $9.50 $9.50 15,813
2023-11-29 $9.48 $9.48 $9.47 $9.47 $9.47 658
2023-11-28 $9.54 $9.55 $9.50 $9.50 $9.50 24,072
2023-11-27 $9.51 $9.51 $9.50 $9.50 $9.50 108
2023-11-24 $9.50 $9.50 $9.44 $9.45 $9.45 346
2023-11-22 $9.58 $9.59 $9.58 $9.59 $9.59 1,088
2023-11-21 $9.57 $9.61 $9.57 $9.61 $9.61 3,172
2023-11-20 $9.55 $9.56 $9.54 $9.54 $9.54 362
2023-11-17 $9.70 $9.71 $9.61 $9.61 $9.61 6,039
2023-11-16 $9.87 $9.88 $9.87 $9.87 $9.87 5,685
2023-11-15 $9.79 $9.86 $9.79 $9.85 $9.85 1,065
2023-11-14 $10.12 $10.12 $9.79 $9.79 $9.79 7,482
2023-11-13 $10.45 $10.45 $10.31 $10.32 $10.32 2,376
2023-11-10 $10.50 $10.54 $10.38 $10.38 $10.38 8,457
2023-11-09 $10.27 $10.48 $10.27 $10.48 $10.48 11,354
2023-11-08 $10.50 $10.51 $10.46 $10.46 $10.46 7,435
2023-11-07 $10.50 $10.51 $10.42 $10.47 $10.47 12,371
2023-11-06 $10.29 $10.32 $10.25 $10.31 $10.31 2,727
2023-11-03 $10.20 $10.22 $10.16 $10.21 $10.21 19,842
2023-11-02 $10.51 $10.51 $10.43 $10.44 $10.44 8,531
2023-11-01 $11.04 $11.04 $10.85 $10.87 $10.87 2,353
2023-10-31 $11.10 $11.16 $11.07 $11.08 $11.08 12,849
2023-10-30 $11.16 $11.29 $11.13 $11.17 $11.17 23,516
2023-10-27 $11.38 $11.47 $11.38 $11.44 $11.44 8,892
2023-10-26 $11.23 $11.43 $11.21 $11.36 $11.36 20,059
2023-10-25 $11.17 $11.22 $11.10 $11.19 $11.19 9,009
2023-10-24 $11.14 $11.14 $11.01 $11.03 $11.03 12,320
2023-10-23 $11.22 $11.30 $11.09 $11.13 $11.13 6,406
2023-10-20 $11.07 $11.17 $11.07 $11.17 $11.17 931
2023-10-19 $10.97 $10.97 $10.97 $10.97 $10.97 384
2023-10-18 $10.58 $10.78 $10.58 $10.77 $10.77 13,267
2023-10-17 $10.40 $10.40 $10.40 $10.40 $10.40 495
2023-10-16 $10.47 $10.47 $10.41 $10.41 $10.41 969
2023-10-13 $10.60 $10.60 $10.54 $10.56 $10.56 11,454
2023-10-12 $10.36 $10.36 $10.36 $10.36 $10.36 97
2023-10-11 $10.16 $10.19 $10.16 $10.19 $10.19 4,794
2023-10-10 $10.26 $10.27 $10.26 $10.27 $10.27 1,420
2023-10-09 $10.65 $10.70 $10.57 $10.57 $10.57 1,919
2023-10-06 $10.81 $10.87 $10.47 $10.51 $10.51 16,027
2023-10-05 $10.85 $10.86 $10.76 $10.76 $10.76 21,357
2023-10-04 $11.00 $11.12 $10.91 $10.91 $10.91 48,375
2023-10-03 $10.84 $11.00 $10.84 $10.98 $10.98 14,242
2023-10-02 $10.54 $10.78 $10.54 $10.71 $10.71 8,285
2023-09-29 $10.30 $10.45 $10.30 $10.41 $10.41 504
2023-09-28 $10.46 $10.48 $10.28 $10.35 $10.35 23,218
2023-09-27 $10.40 $10.61 $10.40 $10.52 $10.52 17,476
2023-09-26 $10.35 $10.48 $10.35 $10.46 $10.46 16,148
2023-09-25 $10.28 $10.30 $10.19 $10.19 $10.19 1,885
2023-09-22 $10.00 $10.09 $9.97 $10.09 $10.09 1,854
2023-09-21 $9.99 $10.10 $9.99 $10.10 $10.10 494
2023-09-20 $9.57 $9.78 $9.57 $9.78 $9.78 501
2023-09-19 $9.94 $9.95 $9.91 $9.93 $9.76 18,250
2023-09-18 $9.94 $9.94 $9.94 $9.94 $9.76 39
2023-09-15 $9.85 $9.85 $9.85 $9.85 $9.67 363
2023-09-14 $9.91 $9.92 $9.79 $9.80 $9.63 10,504
2023-09-13 $10.08 $10.08 $10.07 $10.07 $9.89 1,732
2023-09-12 $9.99 $10.01 $9.97 $10.00 $9.82 7,837
2023-09-11 $9.93 $9.99 $9.87 $9.90 $9.90 15,398
2023-09-08 $10.11 $10.14 $10.06 $10.11 $10.11 12,315
2023-09-07 $10.07 $10.14 $10.05 $10.06 $10.06 30,682
2023-09-06 $9.97 $10.08 $9.94 $10.01 $10.01 14,375
2023-09-05 $9.85 $9.98 $9.85 $9.94 $9.94 27,031
2023-09-01 $9.71 $9.79 $9.71 $9.75 $9.75 11,684
2023-08-31 $9.69 $9.78 $9.69 $9.75 $9.75 10,974
2023-08-30 $9.76 $9.76 $9.66 $9.66 $9.66 25,382
2023-08-29 $9.96 $9.99 $9.65 $9.65 $9.65 46,040
2023-08-28 $9.93 $9.93 $9.93 $9.93 $9.93 59
2023-08-25 $10.12 $10.32 $10.10 $10.11 $10.11 21,954
2023-08-24 $10.09 $10.30 $10.09 $10.30 $10.30 894
2023-08-23 $10.03 $10.03 $9.98 $9.98 $9.98 11,316
2023-08-22 $10.10 $10.23 $10.09 $10.09 $10.09 80,443
2023-08-21 $10.23 $10.24 $10.17 $10.17 $10.17 2,416
2023-08-18 $10.41 $10.41 $10.24 $10.36 $10.36 36,168
2023-08-17 $10.11 $10.23 $10.11 $10.23 $10.23 1,352
2023-08-16 $9.98 $10.08 $9.98 $10.08 $10.08 672
2023-08-15 $9.90 $9.95 $9.90 $9.94 $9.94 1,070
2023-08-14 $9.79 $9.79 $9.62 $9.62 $9.62 49,515
2023-08-11 $9.59 $9.60 $9.54 $9.60 $9.60 1,005
2023-08-10 $9.43 $9.45 $9.43 $9.44 $9.44 1,856
2023-08-09 $9.52 $9.52 $9.52 $9.52 $9.52 74
2023-08-08 $9.68 $9.68 $9.52 $9.55 $9.55 14,635
2023-08-07 $9.50 $9.50 $9.40 $9.40 $9.40 612
2023-08-04 $9.46 $9.57 $9.42 $9.57 $9.57 11,764
2023-08-03 $9.73 $9.73 $9.61 $9.62 $9.62 4,286
2023-08-02 $9.33 $9.55 $9.33 $9.54 $9.54 74,478
2023-08-01 $9.23 $9.25 $9.12 $9.25 $9.25 5,684
2023-07-31 $8.96 $8.99 $8.92 $8.99 $8.99 10,345
2023-07-28 $8.96 $8.97 $8.94 $8.97 $8.97 3,978
2023-07-27 $8.93 $9.10 $8.93 $9.10 $9.10 2,576
2023-07-26 $9.20 $9.20 $9.07 $9.08 $9.08 6,727
2023-07-25 $9.09 $9.09 $9.08 $9.08 $9.08 361
2023-07-24 $9.13 $9.13 $9.13 $9.13 $9.13 58
2023-07-21 $9.10 $9.10 $9.06 $9.08 $9.08 1,742
2023-07-20 $9.10 $9.11 $9.10 $9.11 $9.11 4,539
2023-07-19 $9.04 $9.04 $9.04 $9.04 $9.04 13
2023-07-18 $9.00 $9.03 $8.98 $8.99 $8.99 76,365
2023-07-17 $9.21 $9.21 $9.11 $9.11 $9.11 2,787
2023-07-14 $8.99 $9.09 $8.99 $9.09 $9.09 3,576
2023-07-13 $9.02 $9.02 $8.97 $8.98 $8.98 2,419
2023-07-12 $9.37 $9.40 $9.27 $9.27 $9.27 5,518
2023-07-11 $9.69 $9.69 $9.65 $9.65 $9.65 1,118
2023-07-10 $9.82 $9.86 $9.80 $9.82 $9.82 36,857
2023-07-07 $9.91 $9.92 $9.81 $9.86 $9.86 16,476
2023-07-06 $9.98 $10.11 $9.97 $10.03 $10.03 84,270
2023-07-05 $9.67 $9.67 $9.65 $9.65 $9.65 8,689
2023-07-03 $9.45 $9.45 $9.44 $9.44 $9.44 3,314
2023-06-30 $9.45 $9.46 $9.43 $9.43 $9.43 9,808
2023-06-29 $9.68 $9.68 $9.66 $9.67 $9.67 3,151
2023-06-28 $9.65 $9.69 $9.63 $9.63 $9.63 6,217
2023-06-27 $9.79 $9.79 $9.62 $9.64 $9.64 1,825
2023-06-26 $9.80 $9.90 $9.78 $9.80 $9.80 31,588
2023-06-23 $9.77 $9.82 $9.77 $9.82 $9.82 1,377
2023-06-22 $9.54 $9.54 $9.52 $9.53 $9.53 6,623
2023-06-21 $9.46 $9.48 $9.36 $9.39 $9.39 1,927
2023-06-20 $9.47 $9.49 $9.46 $9.49 $9.41 8,797
2023-06-16 $9.23 $9.26 $9.20 $9.26 $9.26 4,557
2023-06-15 $9.45 $9.45 $9.24 $9.24 $9.24 7,723
2023-06-14 $9.37 $9.42 $9.35 $9.42 $9.42 2,674
2023-06-13 $9.51 $9.51 $9.47 $9.47 $9.47 2,435
2023-06-12 $9.65 $9.71 $9.65 $9.67 $9.67 4,841
2023-06-09 $9.75 $9.75 $9.72 $9.74 $9.74 16,531
2023-06-08 $9.74 $9.74 $9.70 $9.70 $9.70 1,856
2023-06-07 $9.88 $9.89 $9.87 $9.89 $9.89 1,886
2023-06-06 $9.84 $9.84 $9.73 $9.73 $9.73 888
2023-06-05 $9.80 $9.90 $9.80 $9.90 $9.90 11,200
2023-06-02 $9.90 $9.99 $9.76 $9.77 $9.77 16,940
2023-06-01 $10.20 $10.23 $10.04 $10.04 $10.04 4,577
2023-05-31 $10.21 $10.53 $10.21 $10.32 $10.32 5,024
2023-05-30 $10.01 $10.17 $10.01 $10.12 $10.12 16,824
2023-05-26 $10.09 $10.09 $9.91 $9.91 $9.91 910
2023-05-25 $10.10 $10.16 $10.10 $10.10 $10.10 1,713
2023-05-24 $10.05 $10.08 $10.02 $10.08 $10.08 6,829
2023-05-23 $9.68 $9.78 $9.63 $9.78 $9.78 6,260
2023-05-22 $9.52 $9.52 $9.46 $9.51 $9.51 1,348
2023-05-19 $9.54 $9.54 $9.49 $9.50 $9.50 4,366
2023-05-18 $9.65 $9.65 $9.61 $9.61 $9.61 745
2023-05-17 $9.70 $9.70 $9.56 $9.56 $9.56 17,045
2023-05-16 $9.58 $9.66 $9.58 $9.66 $9.66 379
2023-05-15 $9.59 $9.59 $9.49 $9.49 $9.49 7,291
2023-05-12 $9.56 $9.69 $9.56 $9.62 $9.62 3,437
2023-05-11 $9.63 $9.63 $9.59 $9.59 $9.59 248
2023-05-10 $9.53 $9.53 $9.53 $9.53 $9.53 437
2023-05-09 $9.57 $9.57 $9.48 $9.48 $9.48 7,235
2023-05-08 $9.39 $9.42 $9.38 $9.40 $9.40 13,762
2023-05-05 $9.57 $9.57 $9.38 $9.41 $9.41 8,085
2023-05-04 $9.68 $9.72 $9.67 $9.68 $9.68 7,928
2023-05-03 $9.59 $9.63 $9.59 $9.63 $9.63 785
2023-05-02 $9.74 $9.79 $9.68 $9.68 $9.68 5,678
2023-05-01 $9.45 $9.48 $9.43 $9.48 $9.48 11,824
2023-04-28 $9.59 $9.59 $9.47 $9.47 $9.47 7,373
2023-04-27 $9.61 $9.61 $9.45 $9.45 $9.45 3,018
2023-04-26 $9.69 $9.69 $9.68 $9.68 $9.68 1,956
2023-04-25 $9.54 $9.66 $9.52 $9.66 $9.66 3,508
2023-04-24 $9.45 $9.46 $9.41 $9.41 $9.41 2,141
2023-04-21 $9.49 $9.49 $9.45 $9.45 $9.45 1,166
2023-04-20 $9.58 $9.58 $9.52 $9.55 $9.55 3,734
2023-04-19 $9.58 $9.58 $9.52 $9.52 $9.52 9,318
2023-04-18 $9.50 $9.50 $9.46 $9.47 $9.47 65,154
2023-04-17 $9.66 $9.66 $9.58 $9.59 $9.59 20,269
2023-04-14 $9.46 $9.61 $9.46 $9.54 $9.54 4,005
2023-04-13 $9.67 $9.67 $9.47 $9.47 $9.47 10,385
2023-04-12 $9.72 $9.72 $9.64 $9.71 $9.71 4,834
2023-04-11 $9.85 $9.85 $9.84 $9.84 $9.84 118
2023-04-10 $10.00 $10.02 $9.89 $9.89 $9.89 3,409
2023-04-06 $9.94 $9.94 $9.86 $9.89 $9.89 82,990
2023-04-05 $9.96 $9.96 $9.96 $9.96 $9.96 12
2023-04-04 $9.94 $9.94 $9.83 $9.83 $9.83 3,308
2023-04-03 $9.93 $9.93 $9.83 $9.83 $9.83 14,779
2023-03-31 $9.94 $10.01 $9.94 $10.00 $10.00 11,936
2023-03-30 $10.16 $10.16 $10.03 $10.09 $10.09 1,772
2023-03-29 $10.33 $10.38 $10.31 $10.31 $10.31 9,922
2023-03-28 $10.57 $10.57 $10.57 $10.57 $10.57 58
2023-03-27 $10.61 $10.67 $10.59 $10.59 $10.59 7,819
2023-03-24 $10.97 $10.99 $10.80 $10.80 $10.80 3,274
2023-03-23 $10.44 $10.75 $10.43 $10.69 $10.69 2,061
2023-03-22 $10.56 $10.72 $10.40 $10.68 $10.68 5,476
2023-03-21 $10.87 $10.90 $10.79 $10.79 $10.62 10,626
2023-03-20 $11.38 $11.38 $11.10 $11.13 $11.13 3,771
2023-03-17 $11.49 $11.56 $11.46 $11.46 $11.46 1,801
2023-03-16 $11.68 $11.68 $11.22 $11.22 $11.22 2,669
2023-03-15 $11.65 $11.73 $11.56 $11.59 $11.59 78,515
2023-03-14 $11.06 $11.06 $10.89 $10.90 $10.90 10,053
2023-03-13 $11.15 $11.19 $11.10 $11.17 $11.17 9,812
2023-03-10 $10.85 $11.05 $10.79 $11.05 $11.05 1,845
2023-03-09 $10.64 $10.81 $10.64 $10.81 $10.81 377
2023-03-08 $10.65 $10.65 $10.62 $10.64 $10.64 626
2023-03-07 $10.65 $10.75 $10.65 $10.75 $10.75 4,394
2023-03-06 $10.38 $10.38 $10.31 $10.38 $10.38 3,377
2023-03-03 $10.55 $10.55 $10.35 $10.36 $10.36 9,852
2023-03-02 $10.81 $10.83 $10.63 $10.67 $10.67 4,480
2023-03-01 $10.61 $10.70 $10.61 $10.70 $10.70 4,024
2023-02-28 $10.74 $10.78 $10.74 $10.78 $10.78 17,192
2023-02-27 $10.75 $10.75 $10.58 $10.63 $10.63 7,807
2023-02-24 $10.91 $10.97 $10.91 $10.91 $10.91 12,243
2023-02-23 $10.68 $10.69 $10.54 $10.54 $10.54 24,424
2023-02-22 $10.61 $10.66 $10.56 $10.66 $10.66 1,998
2023-02-21 $10.45 $10.54 $10.45 $10.54 $10.54 15,918
2023-02-17 $10.47 $10.49 $10.31 $10.31 $10.31 4,480
2023-02-16 $10.39 $10.44 $10.28 $10.35 $10.35 10,627
2023-02-15 $10.27 $10.27 $10.26 $10.26 $10.26 1,012
2023-02-14 $10.28 $10.28 $10.15 $10.15 $10.15 1,374
2023-02-13 $10.40 $10.40 $10.20 $10.20 $10.20 1,405
2023-02-10 $10.41 $10.48 $10.39 $10.39 $10.39 4,022
2023-02-09 $10.00 $10.29 $10.00 $10.28 $10.28 9,575
2023-02-08 $10.22 $10.35 $10.22 $10.34 $10.34 249
2023-02-07 $10.47 $10.47 $10.20 $10.20 $10.20 3,159
2023-02-06 $10.38 $10.40 $10.37 $10.38 $10.38 6,047
2023-02-03 $10.12 $10.16 $10.08 $10.16 $10.16 611
2023-02-02 $9.89 $10.05 $9.89 $9.98 $9.98 21,440
2023-02-01 $10.16 $10.19 $9.90 $9.96 $9.96 7,030
2023-01-31 $10.32 $10.32 $10.13 $10.13 $10.13 3,578
2023-01-30 $10.15 $10.24 $10.13 $10.24 $10.24 14,712
2023-01-27 $10.13 $10.16 $10.07 $10.11 $10.11 2,885
2023-01-26 $10.01 $10.22 $10.01 $10.08 $10.08 32,858
2023-01-25 $10.23 $10.23 $10.08 $10.08 $10.08 2,481
2023-01-24 $10.35 $10.35 $10.18 $10.20 $10.20 54,789
2023-01-23 $10.35 $10.35 $10.20 $10.20 $10.20 8,197
2023-01-20 $10.52 $10.52 $10.28 $10.28 $10.28 11,756
2023-01-19 $10.58 $10.58 $10.45 $10.45 $10.45 26,027
2023-01-18 $10.12 $10.42 $10.10 $10.42 $10.42 65,378
2023-01-17 $10.29 $10.37 $10.29 $10.34 $10.34 18,092
2023-01-13 $10.45 $10.47 $10.38 $10.38 $10.38 22,334
2023-01-12 $10.60 $10.80 $10.46 $10.51 $10.51 4,182
2023-01-11 $10.84 $10.90 $10.80 $10.82 $10.82 3,199
2023-01-10 $11.02 $11.02 $10.97 $10.97 $10.97 756,080
2023-01-09 $10.86 $11.08 $10.84 $11.00 $11.00 7,264
2023-01-06 $11.60 $11.60 $11.04 $11.11 $11.11 17,492
2023-01-05 $11.65 $11.76 $11.65 $11.71 $11.71 14,584
2023-01-04 $11.45 $11.60 $11.42 $11.58 $11.58 16,670
2023-01-03 $11.66 $11.86 $11.66 $11.80 $11.80 2,356
2022-12-30 $11.84 $12.00 $11.84 $11.99 $11.99 9,555
2022-12-29 $11.87 $12.05 $11.72 $11.75 $11.75 19,428
2022-12-28 $11.81 $12.12 $11.81 $12.12 $12.12 1,320
2022-12-27 $11.95 $11.95 $11.85 $11.91 $11.91 2,948
2022-12-23 $11.89 $11.94 $11.89 $11.91 $11.91 965
2022-12-22 $12.20 $12.24 $11.97 $12.01 $12.01 14,508
2022-12-21 $11.96 $11.96 $11.75 $11.91 $11.89 53,525
2022-12-20 $12.07 $12.08 $11.97 $12.06 $12.05 14,887
2022-12-19 $12.00 $12.17 $12.00 $12.14 $12.13 26,193
2022-12-16 $12.06 $12.15 $12.03 $12.09 $12.08 70,505
2022-12-15 $11.77 $11.87 $11.77 $11.85 $11.84 19,917
2022-12-14 $11.15 $11.36 $11.15 $11.27 $11.26 19,415
2022-12-13 $11.06 $11.28 $10.92 $11.28 $11.27 27,732
2022-12-12 $11.69 $11.75 $11.61 $11.61 $11.60 2,467
2022-12-09 $11.52 $11.65 $11.50 $11.65 $11.64 2,460
2022-12-08 $11.72 $11.74 $11.68 $11.68 $11.67 970
2022-12-07 $11.93 $11.93 $11.71 $11.79 $11.78 5,240
2022-12-06 $11.68 $11.84 $11.68 $11.79 $11.78 4,020
2022-12-05 $11.61 $11.70 $11.41 $11.68 $11.67 676,489
2022-12-02 $11.52 $11.55 $11.30 $11.35 $11.34 11,950
2022-12-01 $11.25 $11.42 $11.25 $11.34 $11.34 12,019
2022-11-30 $11.93 $12.00 $11.50 $11.55 $11.55 16,171
2022-11-29 $11.84 $12.02 $11.84 $11.98 $11.98 2,860
2022-11-28 $11.82 $12.07 $11.82 $12.05 $12.05 2,365
2022-11-25 $11.81 $11.81 $11.74 $11.75 $11.75 2,117
2022-11-23 $12.08 $12.08 $11.87 $11.88 $11.88 2,662
2022-11-22 $12.21 $12.23 $12.13 $12.13 $12.13 1,606
2022-11-21 $12.50 $12.57 $12.47 $12.47 $12.47 3,017
2022-11-18 $12.27 $12.30 $12.27 $12.30 $12.30 252
2022-11-17 $12.60 $12.62 $12.35 $12.35 $12.35 2,586
2022-11-16 $12.30 $12.37 $12.29 $12.30 $12.30 2,919
2022-11-15 $12.06 $12.46 $11.98 $12.26 $12.26 8,891
2022-11-14 $12.34 $12.42 $12.24 $12.42 $12.42 14,005
2022-11-11 $12.38 $12.39 $12.14 $12.16 $12.16 25,275
2022-11-10 $13.35 $13.35 $12.65 $12.68 $12.68 33,453
2022-11-09 $13.99 $14.24 $13.91 $14.23 $14.23 3,449
2022-11-08 $13.99 $13.99 $13.67 $13.85 $13.85 5,398
2022-11-07 $14.13 $14.23 $14.06 $14.17 $14.17 28,213
2022-11-04 $14.81 $14.81 $14.26 $14.28 $14.28 7,005
2022-11-03 $15.69 $15.69 $15.38 $15.47 $15.47 11,402
2022-11-02 $14.87 $15.24 $14.38 $15.24 $15.24 14,065
2022-11-01 $14.44 $14.90 $14.41 $14.83 $14.83 7,679
2022-10-31 $15.02 $15.09 $14.99 $15.00 $15.00 10,293
2022-10-28 $14.99 $15.02 $14.77 $14.77 $14.77 5,039
2022-10-27 $14.94 $15.06 $14.78 $15.06 $15.06 8,028
2022-10-26 $14.99 $14.99 $14.54 $14.78 $14.78 22,248
2022-10-25 $15.27 $15.28 $15.05 $15.06 $15.06 15,939
2022-10-24 $15.80 $15.91 $15.65 $15.75 $15.75 6,533
2022-10-21 $16.65 $16.67 $15.70 $15.70 $15.70 21,261
2022-10-20 $16.14 $16.33 $16.00 $16.28 $16.28 48,009
2022-10-19 $16.10 $16.40 $16.10 $16.24 $16.24 12,986
2022-10-18 $15.59 $16.06 $15.56 $15.88 $15.88 177,521
2022-10-17 $16.14 $16.18 $15.95 $16.06 $16.06 74,342
2022-10-14 $16.15 $16.96 $16.15 $16.91 $16.91 41,690
2022-10-13 $17.69 $17.80 $16.27 $16.40 $16.40 177,929
2022-10-12 $17.09 $17.15 $16.93 $17.13 $17.13 44,530
2022-10-11 $16.88 $17.11 $16.58 $17.02 $17.02 30,706
2022-10-10 $16.50 $16.75 $16.50 $16.58 $16.58 15,356
2022-10-07 $16.26 $16.53 $16.10 $16.45 $16.45 29,049
2022-10-06 $15.79 $15.95 $15.61 $15.95 $15.95 59,789
2022-10-05 $15.61 $15.66 $15.29 $15.39 $15.39 472,389
2022-10-04 $15.52 $15.65 $15.01 $15.03 $15.03 155,548
2022-10-03 $16.87 $16.87 $16.25 $16.35 $16.35 62,444
2022-09-30 $17.12 $17.12 $16.66 $17.10 $17.10 31,329
2022-09-29 $17.32 $17.32 $16.89 $16.93 $16.93 32,195
2022-09-28 $17.30 $17.52 $16.43 $16.50 $16.50 89,045
2022-09-27 $17.21 $17.60 $16.82 $17.34 $17.34 143,081
2022-09-26 $17.00 $17.35 $16.71 $17.05 $17.05 95,917
2022-09-23 $16.46 $16.86 $16.33 $16.66 $16.66 44,626
2022-09-22 $15.52 $15.86 $15.52 $15.53 $15.53 53,808
2022-09-21 $15.26 $15.57 $15.08 $15.42 $15.42 516,676
2022-09-20 $15.12 $15.33 $14.99 $15.10 $15.10 93,551
2022-09-19 $15.36 $15.36 $14.57 $14.57 $14.57 79,812
2022-09-16 $15.06 $15.16 $14.66 $14.73 $14.73 43,287
2022-09-15 $14.41 $14.57 $14.36 $14.55 $14.55 4,420
2022-09-14 $14.53 $14.53 $14.20 $14.31 $14.31 104,667
2022-09-13 $13.86 $14.41 $13.86 $14.35 $14.35 10,477
2022-09-12 $13.28 $13.52 $13.25 $13.44 $13.44 28,089
2022-09-09 $14.00 $14.23 $13.81 $13.89 $13.89 55,797
2022-09-08 $14.69 $14.84 $14.56 $14.57 $14.57 15,258
2022-09-07 $15.03 $15.17 $14.61 $14.61 $14.61 15,867
2022-09-06 $14.97 $15.15 $14.63 $14.86 $14.86 18,447
2022-09-02 $14.59 $14.83 $14.15 $14.81 $14.81 19,521
2022-09-01 $14.51 $14.86 $14.48 $14.55 $14.55 28,781
2022-08-31 $14.01 $14.24 $13.95 $14.21 $14.21 3,461
2022-08-30 $13.80 $14.05 $13.80 $14.01 $14.01 6,054
2022-08-29 $13.86 $13.93 $13.72 $13.77 $13.77 9,741
2022-08-26 $13.41 $13.73 $13.41 $13.71 $13.71 6,660
2022-08-25 $13.24 $13.31 $13.03 $13.03 $13.03 20,320
2022-08-24 $13.43 $13.44 $13.33 $13.38 $13.38 11,211
2022-08-23 $13.56 $13.56 $13.30 $13.36 $13.36 13,747
2022-08-22 $13.48 $13.59 $13.30 $13.39 $13.39 76,044
2022-08-19 $12.89 $12.98 $12.89 $12.92 $12.92 7,042
2022-08-18 $12.58 $12.67 $12.55 $12.63 $12.63 1,686
2022-08-17 $12.76 $12.76 $12.47 $12.52 $12.52 10,576
2022-08-16 $12.42 $12.42 $12.33 $12.33 $12.33 330
2022-08-15 $12.29 $12.38 $12.29 $12.29 $12.29 14,866
2022-08-12 $12.40 $12.40 $12.15 $12.16 $12.16 8,673
2022-08-11 $12.20 $12.40 $12.20 $12.34 $12.34 6,681
2022-08-10 $12.50 $12.51 $12.19 $12.19 $12.19 52,033
2022-08-09 $13.01 $13.17 $12.79 $13.17 $13.17 11,074
2022-08-08 $12.67 $12.80 $12.50 $12.77 $12.77 5,711
2022-08-05 $12.89 $13.08 $12.80 $12.81 $12.81 1,424
2022-08-04 $12.51 $12.71 $12.49 $12.63 $12.63 3,956
2022-08-03 $12.81 $12.81 $12.75 $12.75 $12.75 3,519
2022-08-02 $12.77 $12.92 $12.70 $12.92 $12.92 1,950
2022-08-01 $12.58 $12.62 $12.50 $12.50 $12.50 6,669
2022-07-29 $12.77 $12.80 $12.53 $12.53 $12.53 10,381
2022-07-28 $13.16 $13.17 $12.89 $12.92 $12.92 1,932
2022-07-27 $13.40 $13.46 $13.01 $13.06 $13.06 23,592
2022-07-26 $13.53 $13.66 $13.53 $13.64 $13.64 2,388
2022-07-25 $13.32 $13.38 $13.27 $13.31 $13.31 2,060
2022-07-22 $13.36 $13.63 $13.27 $13.53 $13.53 9,817
2022-07-21 $13.78 $13.78 $13.43 $13.43 $13.43 4,906
2022-07-20 $13.63 $13.73 $13.60 $13.73 $13.73 4,872
2022-07-19 $13.82 $13.82 $13.54 $13.60 $13.60 14,507
2022-07-18 $14.02 $14.35 $13.99 $14.31 $14.31 9,344
2022-07-15 $14.73 $14.80 $14.44 $14.51 $14.51 11,282
2022-07-14 $15.22 $15.35 $14.96 $14.96 $14.96 4,172
2022-07-13 $14.83 $14.86 $14.46 $14.51 $14.51 3,970
2022-07-12 $14.50 $14.57 $14.26 $14.48 $14.48 3,394
2022-07-11 $14.36 $14.49 $14.29 $14.49 $14.49 5,433
2022-07-08 $14.10 $14.27 $13.93 $14.04 $14.04 9,889
2022-07-07 $14.17 $14.21 $14.05 $14.09 $14.09 3,857
2022-07-06 $14.54 $14.74 $14.44 $14.44 $14.44 9,652
2022-07-05 $14.79 $14.93 $14.54 $14.54 $14.54 10,465
2022-07-01 $14.31 $14.31 $13.92 $13.92 $13.92 2,388
2022-06-30 $14.42 $14.42 $14.00 $14.00 $14.00 6,684
2022-06-29 $13.66 $13.83 $13.66 $13.83 $13.83 3,170
2022-06-28 $13.23 $13.72 $13.23 $13.72 $13.72 3,014
2022-06-27 $13.53 $13.60 $13.37 $13.56 $13.56 3,923
2022-06-24 $13.64 $13.70 $13.43 $13.43 $13.43 10,271
2022-06-23 $14.32 $14.53 $14.27 $14.27 $14.27 6,854
2022-06-22 $14.13 $14.18 $14.13 $14.18 $14.18 426
2022-06-21 $14.00 $14.09 $13.90 $14.08 $14.08 16,808
2022-06-17 $14.38 $14.66 $14.29 $14.54 $14.54 17,300
2022-06-16 $14.41 $14.55 $14.24 $14.37 $14.37 22,932
2022-06-15 $13.99 $14.28 $13.67 $13.79 $13.79 21,320
2022-06-14 $14.31 $14.56 $13.98 $14.29 $14.29 26,520
2022-06-13 $13.87 $14.08 $13.77 $14.06 $14.06 17,042
2022-06-10 $13.10 $13.26 $13.10 $13.14 $13.14 19,754
2022-06-09 $12.16 $12.56 $12.16 $12.56 $12.56 11,277
2022-06-08 $11.91 $12.09 $11.91 $12.09 $12.09 1,035
2022-06-07 $11.82 $11.82 $11.75 $11.75 $11.75 1,171
2022-06-06 $11.78 $11.79 $11.76 $11.79 $11.79 1,363
2022-06-03 $11.92 $11.92 $11.89 $11.89 $11.89 623
2022-06-02 $11.88 $11.88 $11.59 $11.59 $11.59 11,890
2022-06-01 $11.69 $12.12 $11.69 $12.03 $12.03 12,166
2022-05-31 $11.74 $11.83 $11.74 $11.83 $11.83 3,301
2022-05-27 $11.78 $11.78 $11.66 $11.66 $11.66 2,284
2022-05-26 $12.09 $12.09 $11.95 $11.95 $11.95 6,132
2022-05-25 $12.47 $12.47 $12.22 $12.22 $12.22 6,509
2022-05-24 $12.28 $12.38 $12.24 $12.24 $12.24 4,820
2022-05-23 $12.21 $12.24 $12.17 $12.21 $12.21 1,660
2022-05-20 $12.56 $12.94 $12.54 $12.65 $12.65 3,279
2022-05-19 $12.97 $13.00 $12.74 $12.78 $12.78 7,469
2022-05-18 $12.69 $13.06 $12.66 $13.06 $13.06 3,460
2022-05-17 $12.50 $12.63 $12.47 $12.47 $12.47 4,028
2022-05-16 $13.06 $13.08 $12.88 $12.97 $12.97 6,431
2022-05-13 $13.29 $13.29 $13.01 $13.01 $13.01 5,130
2022-05-12 $13.86 $13.96 $13.56 $13.76 $13.76 9,912
2022-05-11 $13.25 $13.70 $13.11 $13.68 $13.68 22,096
2022-05-10 $13.22 $13.61 $13.22 $13.52 $13.52 6,808
2022-05-09 $13.42 $13.74 $13.38 $13.74 $13.74 12,424
2022-05-06 $12.85 $13.06 $12.84 $12.92 $12.92 7,921
2022-05-05 $12.37 $12.83 $12.37 $12.70 $12.70 7,804
2022-05-04 $12.48 $12.54 $11.89 $11.93 $11.93 3,490
2022-05-03 $12.30 $12.36 $12.30 $12.36 $12.36 1,116
2022-05-02 $12.60 $12.80 $12.45 $12.55 $12.55 4,182
2022-04-29 $12.10 $12.45 $12.05 $12.45 $12.45 3,730
2022-04-28 $12.61 $12.61 $12.21 $12.21 $12.21 3,764
2022-04-27 $12.61 $12.61 $12.45 $12.54 $12.54 29,266
2022-04-26 $12.39 $12.68 $12.39 $12.68 $12.68 1,696
2022-04-25 $12.16 $12.33 $11.99 $11.99 $11.99 6,821
2022-04-22 $11.62 $11.91 $11.59 $11.91 $11.91 13,811
2022-04-21 $11.04 $11.51 $11.04 $11.49 $11.49 6,464
2022-04-20 $11.31 $11.31 $11.22 $11.26 $11.26 3,381
2022-04-19 $11.60 $11.62 $11.44 $11.44 $11.44 3,393
2022-04-18 $11.39 $11.54 $11.39 $11.50 $11.50 8,978
2022-04-14 $11.24 $11.40 $11.20 $11.39 $11.39 3,202
2022-04-13 $11.54 $11.54 $11.31 $11.31 $11.31 1,212
2022-04-12 $11.36 $11.56 $11.33 $11.56 $11.56 882
2022-04-11 $11.22 $11.38 $11.20 $11.38 $11.38 7,623
2022-04-08 $11.25 $11.25 $11.05 $11.16 $11.16 4,246
2022-04-07 $11.14 $11.30 $11.14 $11.14 $11.14 1,098
2022-04-06 $11.24 $11.31 $11.17 $11.17 $11.17 7,792
2022-04-05 $10.75 $10.93 $10.75 $10.93 $10.93 2,348
2022-04-04 $10.66 $10.70 $10.63 $10.67 $10.67 8,840
2022-04-01 $10.82 $10.89 $10.72 $10.72 $10.72 2,465
2022-03-31 $10.77 $10.94 $10.73 $10.94 $10.94 4,607
2022-03-30 $10.56 $10.65 $10.50 $10.63 $10.63 40,834
2022-03-29 $10.47 $10.70 $10.45 $10.53 $10.53 7,134
2022-03-28 $11.04 $11.11 $11.00 $11.00 $11.00 4,678
2022-03-25 $10.97 $11.07 $10.89 $10.93 $10.93 9,267
2022-03-24 $11.06 $11.09 $10.94 $10.96 $10.96 64,579
2022-03-23 $11.13 $11.15 $11.00 $11.14 $11.14 52,277
2022-03-22 $10.92 $10.95 $10.84 $10.85 $10.85 3,279
2022-03-21 $11.01 $11.16 $10.96 $11.10 $11.10 18,969
2022-03-18 $11.36 $11.36 $10.94 $10.94 $10.94 3,650
2022-03-17 $11.43 $11.43 $11.14 $11.20 $11.20 28,883
2022-03-16 $11.71 $11.92 $11.38 $11.38 $11.38 31,511
2022-03-15 $12.36 $12.43 $12.25 $12.29 $12.29 2,140
2022-03-14 $12.35 $12.51 $12.20 $12.47 $12.47 20,723
2022-03-11 $12.25 $12.71 $12.25 $12.71 $12.71 26,410
2022-03-10 $12.72 $12.72 $12.36 $12.43 $12.43 36,251
2022-03-09 $12.40 $12.56 $11.97 $12.02 $12.02 19,239
2022-03-08 $13.45 $13.56 $12.77 $13.23 $13.23 35,893
2022-03-07 $12.88 $13.58 $12.80 $13.45 $13.45 45,113
2022-03-04 $12.67 $12.80 $12.62 $12.68 $12.68 10,639
2022-03-03 $11.60 $12.04 $11.59 $11.96 $11.96 15,592
2022-03-02 $11.67 $11.70 $11.50 $11.52 $11.52 8,276
2022-03-01 $11.46 $11.94 $11.46 $11.81 $11.81 16,582
2022-02-28 $11.30 $11.43 $11.15 $11.31 $11.31 4,931
2022-02-25 $11.27 $11.28 $10.93 $10.93 $10.93 8,401
2022-02-24 $12.05 $12.05 $11.51 $11.51 $11.51 19,492
2022-02-23 $10.84 $11.25 $10.84 $11.25 $11.25 5,150
2022-02-22 $10.97 $11.11 $10.85 $11.02 $11.02 9,840
2022-02-18 $10.69 $10.79 $10.69 $10.77 $10.77 5,385
2022-02-17 $10.51 $10.64 $10.51 $10.64 $10.64 1,901
2022-02-16 $10.46 $10.50 $10.27 $10.34 $10.34 2,471
2022-02-15 $10.51 $10.56 $10.42 $10.42 $10.42 5,214
2022-02-14 $10.85 $10.90 $10.78 $10.78 $10.78 2,957
2022-02-11 $10.39 $10.70 $10.32 $10.67 $10.67 3,754
2022-02-10 $10.28 $10.36 $10.25 $10.36 $10.36 2,431
2022-02-09 $10.16 $10.16 $10.12 $10.12 $10.12 3,547
2022-02-08 $10.56 $10.56 $10.43 $10.46 $10.46 4,048
2022-02-07 $10.60 $10.60 $10.51 $10.56 $10.56 670
2022-02-04 $10.66 $10.71 $10.56 $10.60 $10.60 1,564
2022-02-03 $10.46 $10.63 $10.46 $10.63 $10.63 16,629
2022-02-02 $10.38 $10.38 $10.33 $10.34 $10.34 1,511
2022-02-01 $10.50 $10.66 $10.47 $10.47 $10.47 12,583
2022-01-31 $10.79 $10.93 $10.64 $10.64 $10.64 51,856
2022-01-28 $11.08 $11.12 $10.80 $10.80 $10.80 5,219
2022-01-27 $10.72 $10.93 $10.63 $10.86 $10.86 5,822
2022-01-26 $10.48 $10.89 $10.48 $10.76 $10.76 3,049
2022-01-25 $10.79 $10.86 $10.61 $10.72 $10.72 14,336
2022-01-24 $10.74 $11.14 $10.66 $10.67 $10.67 14,343
2022-01-21 $10.17 $10.34 $10.16 $10.34 $10.34 4,623
2022-01-20 $9.93 $10.12 $9.84 $10.11 $10.11 1,020
2022-01-19 $9.95 $9.99 $9.86 $9.99 $9.99 404
2022-01-18 $9.98 $9.99 $9.95 $9.99 $9.99 332
2022-01-14 $9.76 $9.78 $9.70 $9.70 $9.70 1,134
2022-01-13 $9.51 $9.67 $9.51 $9.65 $9.65 4,151
2022-01-12 $9.61 $9.61 $9.54 $9.54 $9.54 4,489
2022-01-11 $9.97 $9.97 $9.77 $9.81 $9.81 1,601
2022-01-10 $10.03 $10.08 $10.00 $10.00 $10.00 8,401
2022-01-07 $9.85 $9.86 $9.76 $9.76 $9.76 4,465
2022-01-06 $9.80 $9.83 $9.80 $9.83 $9.83 106
2022-01-05 $9.45 $9.70 $9.45 $9.70 $9.70 306
2022-01-04 $9.56 $9.56 $9.56 $9.56 $9.56 643
2022-01-03 $9.75 $9.75 $9.69 $9.69 $9.69 1,640
2021-12-31 $9.79 $9.79 $9.76 $9.76 $9.76 526
2021-12-30 $9.74 $9.78 $9.73 $9.78 $9.78 976
2021-12-29 $9.74 $9.75 $9.71 $9.71 $9.71 408
2021-12-28 $9.70 $9.73 $9.69 $9.69 $9.69 4,751
2021-12-27 $9.88 $9.88 $9.74 $9.75 $9.75 2,744
2021-12-23 $9.87 $9.87 $9.85 $9.85 $9.85 4,925
2021-12-22 $10.23 $10.23 $9.99 $9.99 $9.99 996
2021-12-21 $10.28 $10.29 $10.16 $10.16 $10.16 3,074
2021-12-20 $10.64 $10.64 $10.42 $10.42 $10.42 3,582
2021-12-17 $10.29 $10.37 $10.29 $10.37 $10.37 3,812
2021-12-16 $10.01 $10.11 $10.00 $10.09 $10.09 5,323
2021-12-15 $10.43 $10.43 $10.14 $10.15 $10.15 3,168
2021-12-14 $10.40 $10.51 $10.37 $10.43 $10.43 5,928
2021-12-13 $10.16 $10.30 $10.16 $10.30 $10.30 1,735
2021-12-10 $10.14 $10.16 $10.11 $10.12 $10.12 412
2021-12-09 $10.10 $10.14 $10.10 $10.13 $10.13 609
2021-12-08 $9.99 $10.08 $9.95 $10.02 $10.02 31,020
2021-12-07 $10.18 $10.18 $9.99 $10.14 $10.14 8,775
2021-12-06 $10.55 $10.55 $10.45 $10.49 $10.49 10,202
2021-12-03 $10.74 $10.92 $10.68 $10.69 $10.69 1,220
2021-12-02 $10.76 $10.76 $10.53 $10.58 $10.58 1,654
2021-12-01 $10.41 $10.82 $10.39 $10.82 $10.82 1,081
2021-11-30 $10.68 $10.94 $10.68 $10.79 $10.79 3,152
2021-11-29 $10.63 $10.63 $10.50 $10.53 $10.53 2,635
2021-11-26 $10.53 $10.73 $10.53 $10.67 $10.67 16,967
2021-11-24 $10.30 $10.30 $10.19 $10.19 $10.19 4,035
2021-11-23 $10.07 $10.07 $10.03 $10.04 $10.04 259
2021-11-22 $9.92 $9.93 $9.92 $9.93 $9.93 1,523
2021-11-19 $9.85 $9.85 $9.85 $9.85 $9.85 315
2021-11-18 $9.70 $9.70 $9.70 $9.70 $9.70 103
2021-11-17 $9.71 $9.72 $9.71 $9.72 $9.72 193
2021-11-16 $9.65 $9.67 $9.62 $9.67 $9.67 301
2021-11-15 $9.63 $9.63 $9.63 $9.63 $9.63 574
2021-11-12 $9.61 $9.61 $9.61 $9.61 $9.61 2,055
2021-11-11 $9.72 $9.72 $9.72 $9.72 $9.72 3
2021-11-10 $9.65 $9.80 $9.65 $9.78 $9.78 4,014
2021-11-09 $9.59 $9.59 $9.54 $9.54 $9.54 729
2021-11-08 $9.48 $9.51 $9.47 $9.51 $9.51 949
2021-11-05 $9.58 $9.58 $9.54 $9.54 $9.54 303
2021-11-04 $9.60 $9.61 $9.56 $9.56 $9.56 806
2021-11-03 $9.66 $9.66 $9.53 $9.53 $9.53 1,486
2021-11-02 $9.68 $9.69 $9.66 $9.69 $9.69 1,320
2021-11-01 $9.74 $9.74 $9.66 $9.66 $9.66 1,728
2021-10-29 $9.89 $9.89 $9.83 $9.83 $9.83 803
2021-10-28 $9.76 $9.76 $9.73 $9.73 $9.73 250
2021-10-27 $9.90 $9.90 $9.90 $9.90 $9.90 46
2021-10-26 $9.77 $9.83 $9.76 $9.83 $9.83 866
2021-10-25 $9.88 $9.89 $9.86 $9.87 $9.87 1,283
2021-10-22 $9.84 $9.89 $9.84 $9.86 $9.86 929
2021-10-21 $9.98 $9.98 $9.98 $9.98 $9.98 33
2021-10-20 $9.93 $9.93 $9.88 $9.88 $9.88 1,278
2021-10-19 $9.93 $9.94 $9.93 $9.94 $9.94 1,070
2021-10-18 $10.14 $10.14 $10.05 $10.05 $10.05 630
2021-10-15 $10.06 $10.06 $9.98 $9.99 $9.99 3,034
2021-10-14 $10.20 $10.20 $10.13 $10.13 $10.13 750
2021-10-13 $10.35 $10.35 $10.35 $10.35 $10.35 22
2021-10-12 $10.56 $10.56 $10.56 $10.56 $10.56 90
2021-10-11 $10.45 $10.56 $10.45 $10.56 $10.56 1,249
2021-10-08 $10.48 $10.51 $10.48 $10.51 $10.51 336
2021-10-07 $10.42 $10.50 $10.42 $10.50 $10.50 4,509
2021-10-06 $10.85 $10.92 $10.67 $10.67 $10.67 5,782
2021-10-05 $10.55 $10.55 $10.52 $10.52 $10.52 347
2021-10-04 $10.51 $10.74 $10.51 $10.67 $10.67 3,745
2021-10-01 $10.52 $10.60 $10.44 $10.45 $10.45 4,639
2021-09-30 $10.40 $10.52 $10.40 $10.52 $10.52 1,412
2021-09-29 $10.37 $10.43 $10.37 $10.43 $10.43 1,505
2021-09-28 $10.24 $10.44 $10.24 $10.40 $10.40 5,526
2021-09-27 $9.93 $9.96 $9.93 $9.96 $9.96 146
2021-09-24 $9.94 $9.94 $9.94 $9.94 $9.94 226
2021-09-23 $9.76 $9.77 $9.72 $9.76 $9.76 2,837
2021-09-22 $9.99 $9.99 $9.89 $9.97 $9.97 1,634
2021-09-21 $10.02 $10.11 $10.02 $10.08 $10.08 1,336
2021-09-20 $10.36 $10.44 $10.26 $10.29 $10.29 3,319
2021-09-17 $9.76 $9.93 $9.76 $9.89 $9.89 2,299
2021-09-16 $9.72 $9.74 $9.67 $9.67 $9.67 508
2021-09-15 $9.64 $9.64 $9.64 $9.64 $9.64 20
2021-09-14 $9.68 $9.68 $9.68 $9.68 $9.68 15
2021-09-13 $9.61 $9.61 $9.61 $9.61 $9.61 122
2021-09-10 $9.60 $9.76 $9.60 $9.76 $9.76 817
2021-09-09 $9.71 $9.71 $9.71 $9.71 $9.71 17
2021-09-08 $9.63 $9.68 $9.63 $9.68 $9.68 378
2021-09-07 $9.54 $9.54 $9.54 $9.54 $9.54 5
2021-09-03 $9.55 $9.55 $9.55 $9.55 $9.55 15
2021-09-02 $9.65 $9.65 $9.65 $9.65 $9.65 1
2021-09-01 $9.70 $9.72 $9.70 $9.72 $9.72 7,564
2021-08-31 $9.86 $9.89 $9.86 $9.89 $9.89 2,800
2021-08-30 $9.88 $9.89 $9.88 $9.89 $9.89 489
2021-08-27 $9.87 $9.90 $9.87 $9.90 $9.90 233
2021-08-26 $10.08 $10.08 $10.08 $10.08 $10.08 196
2021-08-25 $9.95 $9.97 $9.95 $9.97 $9.97 773
2021-08-24 $10.00 $10.00 $9.94 $9.97 $9.97 1,043
2021-08-23 $9.99 $10.07 $9.99 $10.07 $10.07 1,585
2021-08-20 $10.23 $10.23 $10.21 $10.21 $10.21 1,940
2021-08-19 $10.30 $10.34 $10.29 $10.29 $10.29 11,107
2021-08-18 $10.08 $10.08 $10.08 $10.08 $10.08 200
2021-08-17 $10.07 $10.07 $10.04 $10.04 $10.04 200
2021-08-16 $9.86 $9.86 $9.81 $9.81 $9.81 1,596
2021-08-13 $9.74 $9.74 $9.74 $9.74 $9.74 75
2021-08-12 $9.89 $9.89 $9.86 $9.86 $9.86 175
2021-08-11 $9.88 $9.88 $9.86 $9.86 $9.86 1,700
2021-08-10 $10.01 $10.01 $9.98 $9.98 $9.98 672
2021-08-09 $10.01 $10.02 $10.01 $10.02 $10.02 7,680
2021-08-06 $9.96 $10.03 $9.96 $10.01 $10.01 6,200
2021-08-05 $9.95 $9.95 $9.92 $9.94 $9.94 1,100
2021-08-04 $9.94 $10.03 $9.94 $10.03 $10.03 257
2021-08-03 $9.94 $9.98 $9.94 $9.98 $9.98 904
2021-08-02 $10.11 $10.14 $10.10 $10.14 $10.14 2,833
2021-07-30 $10.15 $10.26 $10.15 $10.22 $10.22 2,900
2021-07-29 $10.12 $10.13 $10.06 $10.13 $10.13 29,285
2021-07-28 $10.35 $10.35 $10.25 $10.25 $10.25 20,340
2021-07-27 $10.41 $10.42 $10.34 $10.34 $10.34 837
2021-07-26 $10.29 $10.30 $10.27 $10.27 $10.27 1,158
2021-07-23 $10.30 $10.30 $10.30 $10.30 $10.30 949
2021-07-22 $10.35 $10.43 $10.35 $10.43 $10.43 1,579
2021-07-21 $10.61 $10.61 $10.45 $10.45 $10.45 1,268
2021-07-20 $11.01 $11.01 $10.77 $10.77 $10.77 2,418
2021-07-19 $10.94 $10.96 $10.94 $10.96 $10.96 563
2021-07-16 $10.43 $10.57 $10.43 $10.57 $10.57 1,862
2021-07-15 $10.46 $10.46 $10.40 $10.40 $10.40 197
2021-07-14 $10.19 $10.20 $10.17 $10.20 $10.20 1,895
2021-07-13 $10.22 $10.27 $10.22 $10.27 $10.27 1,062
2021-07-12 $10.22 $10.22 $10.14 $10.15 $10.15 1,304
2021-07-09 $10.39 $10.39 $10.25 $10.25 $10.25 1,370
2021-07-08 $10.65 $10.72 $10.61 $10.61 $10.61 904
2021-07-07 $10.40 $10.40 $10.32 $10.33 $10.33 4,724
2021-07-06 $10.48 $10.49 $10.44 $10.44 $10.44 1,979
2021-07-02 $10.36 $10.36 $10.32 $10.32 $10.32 181
2021-07-01 $10.39 $10.39 $10.39 $10.39 $10.39 5
2021-06-30 $10.40 $10.44 $10.40 $10.44 $10.44 3,424
2021-06-29 $10.28 $10.31 $10.27 $10.27 $10.27 4,103
2021-06-28 $10.21 $10.28 $10.21 $10.28 $10.28 470
2021-06-25 $10.16 $10.18 $10.15 $10.15 $10.15 2,939
2021-06-24 $10.20 $10.21 $10.20 $10.21 $10.21 286
2021-06-23 $10.31 $10.41 $10.31 $10.41 $10.41 1,171
2021-06-22 $10.34 $10.34 $10.26 $10.26 $10.26 542
2021-06-21 $10.47 $10.47 $10.27 $10.28 $10.28 8,992
2021-06-18 $10.49 $10.56 $10.49 $10.56 $10.56 2,106
2021-06-17 $10.09 $10.15 $10.09 $10.13 $10.13 2,376
2021-06-16 $9.84 $9.99 $9.84 $9.99 $9.99 356
2021-06-15 $9.91 $9.91 $9.88 $9.88 $9.88 196
2021-06-14 $9.91 $9.91 $9.90 $9.90 $9.90 255
2021-06-11 $9.99 $9.99 $9.94 $9.94 $9.94 258
2021-06-10 $10.04 $10.04 $9.98 $9.98 $9.98 1,400
2021-06-09 $10.04 $10.04 $10.04 $10.04 $10.04 2,588
2021-06-08 $9.97 $9.97 $9.97 $9.97 $9.97 2,588
2021-06-07 $9.97 $9.97 $9.97 $9.97 $9.97 14
2021-06-04 $10.08 $10.10 $10.03 $10.03 $10.03 1,341
2021-06-03 $10.22 $10.22 $10.22 $10.22 $10.22 301
2021-06-02 $10.11 $10.11 $10.11 $10.11 $10.11 6
2021-06-01 $10.15 $10.19 $10.15 $10.19 $10.19 306
2021-05-28 $10.25 $10.25 $10.25 $10.25 $10.25 101
2021-05-27 $10.32 $10.33 $10.29 $10.29 $10.29 1,511
2021-05-26 $10.35 $10.35 $10.35 $10.35 $10.35 1
2021-05-25 $10.35 $10.35 $10.35 $10.35 $10.35 61
2021-05-24 $10.33 $10.36 $10.33 $10.34 $10.34 4,511
2021-05-21 $10.46 $10.46 $10.46 $10.46 $10.46 100
2021-05-20 $10.50 $10.50 $10.50 $10.50 $10.50 338
2021-05-19 $10.79 $10.79 $10.78 $10.78 $10.78 338
2021-05-18 $10.59 $10.59 $10.59 $10.59 $10.59 150
2021-05-17 $10.66 $10.66 $10.65 $10.65 $10.65 1,011
2021-05-14 $10.78 $10.78 $10.62 $10.62 $10.62 834
2021-05-13 $11.00 $11.00 $10.96 $10.96 $10.96 1,305
2021-05-12 $10.91 $11.15 $10.91 $11.15 $11.15 1,148
2021-05-11 $10.80 $10.80 $10.80 $10.80 $10.80 348
2021-05-10 $10.52 $10.52 $10.52 $10.52 $10.52 76
2021-05-07 $10.60 $10.64 $10.40 $10.40 $10.40 4,888
2021-05-06 $10.79 $10.79 $10.66 $10.66 $10.66 254
2021-05-05 $10.88 $10.88 $10.81 $10.83 $10.83 1,400
2021-05-04 $11.17 $11.17 $11.13 $11.13 $11.13 650
2021-05-03 $10.90 $10.93 $10.80 $10.80 $10.80 446
2021-04-30 $11.04 $11.09 $11.04 $11.08 $11.08 1,241
2021-04-29 $10.67 $10.82 $10.67 $10.80 $10.80 700
2021-04-28 $10.80 $10.81 $10.80 $10.81 $10.81 900
2021-04-27 $10.87 $10.87 $10.85 $10.85 $10.85 1,760
2021-04-26 $10.77 $10.79 $10.77 $10.79 $10.79 304
2021-04-23 $10.80 $10.80 $10.80 $10.80 $10.80 76
2021-04-22 $11.01 $11.01 $11.01 $11.01 $11.01 0
2021-04-21 $11.26 $11.26 $10.97 $10.97 $10.97 995
2021-04-20 $11.04 $11.17 $11.04 $11.17 $11.17 999
2021-04-19 $10.82 $10.82 $10.79 $10.80 $10.80 1,400
2021-04-16 $10.86 $10.86 $10.76 $10.76 $10.76 1,001
2021-04-15 $11.00 $11.00 $10.93 $10.93 $10.93 222
2021-04-14 $11.01 $11.01 $11.01 $11.01 $11.01 174
2021-04-13 $11.13 $11.13 $11.13 $11.13 $11.13 100
2021-04-12 $11.16 $11.26 $11.16 $11.26 $11.26 530
2021-04-09 $11.19 $11.19 $11.13 $11.13 $11.13 262
2021-04-08 $11.11 $11.21 $11.11 $11.21 $11.21 605
2021-04-07 $11.32 $11.32 $11.32 $11.32 $11.32 500
2021-04-06 $11.39 $11.39 $11.36 $11.39 $11.39 1,032
2021-04-05 $11.27 $11.27 $11.14 $11.14 $11.14 1,600
2021-04-01 $11.59 $11.59 $11.48 $11.48 $11.48 150
2021-03-31 $11.79 $11.79 $11.79 $11.79 $11.79 8
2021-03-30 $11.70 $11.70 $11.70 $11.70 $11.70 735
2021-03-29 $11.69 $11.73 $11.67 $11.67 $11.67 592
2021-03-26 $11.74 $11.76 $11.60 $11.60 $11.60 2,589
2021-03-25 $12.09 $12.09 $11.89 $11.89 $11.89 202
2021-03-24 $11.92 $12.05 $11.92 $12.05 $12.05 167
2021-03-23 $11.80 $11.96 $11.79 $11.94 $11.94 2,354
2021-03-22 $11.58 $11.63 $11.58 $11.63 $11.63 1,100
2021-03-19 $11.79 $11.79 $11.65 $11.66 $11.66 2,441
2021-03-18 $11.61 $11.69 $11.46 $11.69 $11.69 4,048
2021-03-17 $11.52 $11.52 $11.52 $11.52 $11.52 75
2021-03-16 $11.65 $11.65 $11.65 $11.65 $11.65 75
2021-03-15 $11.77 $11.77 $11.68 $11.68 $11.68 171
2021-03-12 $11.71 $11.71 $11.71 $11.71 $11.71 4
2021-03-11 $11.77 $11.77 $11.76 $11.76 $11.76 201
2021-03-10 $11.91 $11.91 $11.86 $11.86 $11.86 1,110
2021-03-09 $12.02 $12.02 $11.94 $11.98 $11.98 3,238
2021-03-08 $12.29 $12.31 $12.17 $12.31 $12.31 7,944
2021-03-05 $12.26 $12.39 $12.22 $12.22 $12.22 1,775
2021-03-04 $12.19 $12.51 $12.19 $12.41 $12.41 10,336
2021-03-03 $12.09 $12.16 $12.09 $12.16 $12.16 572
2021-03-02 $12.00 $12.05 $11.99 $12.02 $12.02 4,056
2021-03-01 $12.14 $12.14 $11.99 $11.99 $11.99 440
2021-02-26 $12.20 $12.45 $12.20 $12.45 $12.45 5,232
2021-02-25 $11.88 $12.11 $11.88 $12.11 $12.11 1,249
2021-02-24 $11.96 $11.99 $11.71 $11.71 $11.71 5,292
2021-02-23 $11.78 $11.78 $11.78 $11.78 $11.78 222
2021-02-22 $11.80 $11.80 $11.80 $11.80 $11.80 222
2021-02-19 $11.77 $11.77 $11.77 $11.77 $11.77 2,498
2021-02-18 $11.88 $11.88 $11.83 $11.83 $11.83 592
2021-02-17 $11.71 $11.71 $11.71 $11.71 $11.71 21
2021-02-16 $11.42 $11.60 $11.42 $11.58 $11.58 1,455
2021-02-12 $11.85 $11.85 $11.76 $11.76 $11.76 1,595
2021-02-11 $11.90 $11.91 $11.89 $11.89 $11.89 3,815
2021-02-10 $11.89 $12.06 $11.89 $12.06 $12.06 1,097
2021-02-09 $11.99 $11.99 $11.99 $11.99 $11.99 59
2021-02-08 $12.05 $12.12 $12.04 $12.11 $12.11 1,405
2021-02-05 $12.25 $12.28 $12.25 $12.27 $12.27 1,432
2021-02-04 $12.42 $12.42 $12.42 $12.42 $12.42 258
2021-02-03 $12.50 $12.55 $12.44 $12.44 $12.44 1,057
2021-02-02 $12.61 $12.64 $12.51 $12.51 $12.51 2,685
2021-02-01 $12.85 $13.07 $12.73 $12.75 $12.75 1,929
2021-01-29 $13.15 $13.15 $13.04 $13.05 $13.05 1,544
2021-01-28 $12.62 $12.62 $12.54 $12.54 $12.54 657
2021-01-27 $12.60 $12.75 $12.54 $12.74 $12.74 2,144
2021-01-26 $12.18 $12.22 $12.15 $12.18 $12.18 1,831
2021-01-25 $12.36 $12.36 $12.23 $12.23 $12.23 291
2021-01-22 $12.16 $12.16 $12.16 $12.16 $12.16 4
2021-01-21 $12.20 $12.20 $12.06 $12.06 $12.06 311
2021-01-20 $12.10 $12.10 $12.10 $12.10 $12.10 12
2021-01-19 $12.30 $12.30 $12.25 $12.26 $12.26 1,771
2021-01-15 $12.49 $12.49 $12.43 $12.43 $12.43 815
2021-01-14 $12.04 $12.09 $12.04 $12.09 $12.09 527
2021-01-13 $12.26 $12.26 $12.26 $12.26 $12.26 354
2021-01-12 $12.39 $12.39 $12.22 $12.22 $12.22 1,401
2021-01-11 $12.31 $12.34 $12.28 $12.34 $12.34 1,525
2021-01-08 $12.20 $12.20 $12.04 $12.04 $12.04 3,018
2021-01-07 $12.27 $12.27 $12.24 $12.24 $12.24 218
2021-01-06 $12.24 $12.27 $12.24 $12.27 $12.27 279
2021-01-05 $12.51 $12.58 $12.51 $12.58 $12.58 857
2021-01-04 $12.84 $12.84 $12.84 $12.84 $12.84 429
2020-12-31 $12.86 $12.95 $12.86 $12.95 $12.95 1,506
2020-12-30 $12.78 $12.78 $12.78 $12.78 $12.78 136
2020-12-29 $12.66 $12.80 $12.66 $12.80 $12.80 1,449
2020-12-28 $12.98 $13.00 $12.98 $13.00 $13.00 1,154
2020-12-24 $13.19 $13.19 $13.19 $13.19 $13.19 1,285
2020-12-23 $13.24 $13.24 $13.20 $13.20 $13.20 1,285
2020-12-22 $13.48 $13.48 $13.48 $13.48 $13.48 8
2020-12-21 $13.57 $13.57 $13.44 $13.44 $13.44 450
2020-12-18 $13.06 $13.06 $13.06 $13.06 $13.06 129
2020-12-17 $12.92 $12.96 $12.92 $12.96 $12.96 732
2020-12-16 $13.14 $13.14 $13.14 $13.14 $13.14 219
2020-12-15 $13.40 $13.41 $13.24 $13.24 $13.24 742
2020-12-14 $13.38 $13.52 $13.38 $13.52 $13.52 598
2020-12-11 $13.67 $13.67 $13.58 $13.58 $13.58 393
2020-12-10 $13.50 $13.54 $13.45 $13.45 $13.45 357
2020-12-09 $13.45 $13.63 $13.45 $13.50 $13.50 442
2020-12-08 $13.56 $13.56 $13.56 $13.56 $13.56 50
2020-12-07 $13.63 $13.63 $13.63 $13.63 $13.63 1,331
2020-12-04 $13.46 $13.46 $13.46 $13.46 $13.46 389
2020-12-03 $13.60 $13.66 $13.54 $13.65 $13.65 8,491
2020-12-02 $13.72 $13.72 $13.72 $13.72 $13.72 20
2020-12-01 $13.73 $13.75 $13.67 $13.67 $13.67 750
2020-11-30 $14.14 $14.38 $14.14 $14.38 $14.38 9,655
2020-11-27 $13.79 $13.80 $13.79 $13.79 $13.79 1,374
2020-11-25 $14.11 $14.11 $13.96 $13.96 $13.96 996
2020-11-24 $13.95 $13.96 $13.91 $13.91 $13.91 1,869
2020-11-23 $14.25 $14.39 $14.22 $14.39 $14.39 2,000
2020-11-20 $14.34 $14.34 $14.34 $14.34 $14.34 121
2020-11-19 $14.42 $14.42 $14.42 $14.42 $14.42 115
2020-11-18 $14.60 $14.60 $14.60 $14.60 $14.60 41
2020-11-17 $14.47 $14.47 $14.47 $14.47 $14.47 181
2020-11-16 $14.44 $14.50 $14.44 $14.50 $14.50 766
2020-11-13 $14.98 $14.98 $14.79 $14.79 $14.79 309
2020-11-12 $15.06 $15.24 $15.06 $15.24 $15.24 630
2020-11-11 $14.86 $14.86 $14.80 $14.80 $14.80 1,310
2020-11-10 $15.02 $15.03 $14.94 $15.03 $15.03 1,085
2020-11-09 $14.69 $15.30 $14.69 $15.30 $15.30 11,332
2020-11-06 $16.17 $16.24 $16.17 $16.24 $16.24 893
2020-11-05 $16.39 $16.39 $16.32 $16.35 $16.35 2,460
2020-11-04 $17.42 $17.42 $16.97 $17.17 $17.17 2,723
2020-11-03 $17.81 $17.81 $17.48 $17.51 $17.51 1,734
2020-11-02 $18.61 $18.61 $18.53 $18.53 $18.53 590
2020-10-30 $18.97 $19.25 $18.97 $19.10 $19.10 1,346
2020-10-29 $18.95 $18.95 $18.80 $18.80 $18.80 1,944
2020-10-28 $18.76 $19.01 $18.76 $19.01 $19.01 2,603
2020-10-27 $17.76 $17.96 $17.76 $17.96 $17.96 758
2020-10-26 $17.68 $17.72 $17.67 $17.67 $17.67 476
2020-10-23 $17.09 $17.09 $17.07 $17.07 $17.07 231
2020-10-22 $17.29 $17.29 $17.29 $17.29 $17.29 35
2020-10-21 $17.22 $17.28 $17.22 $17.28 $17.28 203
2020-10-20 $16.99 $17.10 $16.98 $17.10 $17.10 1,720
2020-10-19 $17.35 $17.35 $17.35 $17.35 $17.35 382
2020-10-16 $17.16 $17.16 $17.16 $17.16 $17.16 39
2020-10-15 $17.48 $17.48 $17.36 $17.36 $17.36 1,223
2020-10-14 $16.82 $16.93 $16.80 $16.93 $16.93 2,159
2020-10-13 $16.87 $16.97 $16.87 $16.87 $16.87 1,560
2020-10-12 $16.56 $16.56 $16.54 $16.55 $16.55 1,355
2020-10-09 $16.78 $16.78 $16.70 $16.73 $16.73 1,336
2020-10-08 $16.99 $16.99 $16.99 $16.99 $16.99 86
2020-10-07 $17.20 $17.20 $17.20 $17.20 $17.20 272
2020-10-06 $17.28 $17.51 $17.28 $17.51 $17.51 501
2020-10-05 $17.50 $17.50 $17.14 $17.14 $17.14 11,335
2020-10-02 $18.08 $18.08 $17.71 $17.71 $17.71 1,381
2020-10-01 $17.62 $17.66 $17.62 $17.66 $17.66 594
2020-09-30 $17.80 $17.80 $17.76 $17.77 $17.77 588
2020-09-29 $17.76 $17.76 $17.67 $17.67 $17.67 248
2020-09-28 $17.69 $17.70 $17.63 $17.65 $17.65 1,580
2020-09-25 $18.20 $18.20 $18.20 $18.20 $18.20 394
2020-09-24 $18.36 $18.36 $18.17 $18.28 $18.28 1,596
2020-09-23 $17.74 $18.27 $17.74 $18.27 $18.27 467
2020-09-22 $17.97 $17.97 $17.97 $17.97 $17.97 3,768
2020-09-21 $17.98 $18.29 $17.94 $17.96 $17.96 3,768
2020-09-18 $16.90 $17.09 $16.90 $17.09 $17.09 276
2020-09-17 $16.96 $16.97 $16.85 $16.85 $16.85 693
2020-09-16 $16.80 $16.89 $16.80 $16.89 $16.89 379
2020-09-15 $16.83 $16.89 $16.83 $16.89 $16.89 2,041
2020-09-14 $17.02 $17.06 $17.00 $17.06 $17.06 361
2020-09-11 $17.22 $17.24 $17.22 $17.24 $17.24 1,179
2020-09-10 $17.02 $17.61 $17.02 $17.59 $17.59 1,438
2020-09-09 $17.35 $17.35 $17.17 $17.22 $17.22 1,375
2020-09-08 $17.92 $18.01 $17.71 $17.91 $17.91 5,785
2020-09-04 $17.80 $17.80 $17.42 $17.44 $17.44 4,077
2020-09-03 $16.84 $17.55 $16.84 $17.53 $17.53 1,323
2020-09-02 $16.94 $17.01 $16.76 $16.76 $16.76 550
2020-09-01 $17.26 $17.34 $17.19 $17.30 $17.30 1,188
2020-08-31 $17.10 $17.26 $17.10 $17.26 $17.26 612
2020-08-28 $17.19 $17.19 $17.02 $17.02 $17.02 156
2020-08-27 $17.00 $17.27 $17.00 $17.24 $17.24 4,225
2020-08-26 $17.03 $17.03 $16.91 $16.91 $16.91 460
2020-08-25 $17.22 $17.23 $17.10 $17.10 $17.10 521
2020-08-24 $17.15 $17.16 $17.15 $17.16 $17.16 1,123
2020-08-21 $17.80 $17.80 $17.60 $17.60 $17.60 391
2020-08-20 $17.45 $17.45 $17.40 $17.40 $17.40 1,223
2020-08-19 $17.06 $17.30 $17.06 $17.30 $17.30 1,035
2020-08-18 $16.96 $17.15 $16.96 $17.15 $17.15 1,581
2020-08-17 $17.16 $17.16 $17.16 $17.16 $17.16 346
2020-08-14 $17.39 $17.42 $17.38 $17.38 $17.38 1,409
2020-08-13 $17.22 $17.22 $17.20 $17.20 $17.20 157
2020-08-12 $17.15 $17.17 $16.91 $17.05 $17.05 22,931
2020-08-11 $17.32 $17.83 $17.32 $17.83 $17.83 13,489
2020-08-10 $17.98 $17.98 $17.98 $17.98 $17.98 11
2020-08-07 $18.22 $18.23 $18.10 $18.10 $18.10 895
2020-08-06 $17.96 $17.96 $17.96 $17.96 $17.96 28
2020-08-05 $18.00 $18.00 $17.97 $17.97 $17.97 1,053
2020-08-04 $18.20 $18.20 $18.12 $18.12 $18.12 1,562
2020-08-03 $18.34 $18.34 $18.34 $18.34 $18.34 76
2020-07-31 $19.08 $19.08 $19.08 $19.08 $19.08 82
2020-07-30 $18.52 $18.69 $18.24 $18.24 $18.24 8,512
2020-07-29 $17.89 $17.89 $17.76 $17.77 $17.77 468
2020-07-28 $18.06 $18.12 $17.97 $18.12 $18.12 950
2020-07-27 $17.86 $17.95 $17.86 $17.91 $17.91 425
2020-07-24 $18.37 $18.43 $18.37 $18.40 $18.40 449
2020-07-23 $17.96 $18.27 $17.96 $18.20 $18.20 601
2020-07-22 $17.94 $17.99 $17.90 $17.90 $17.90 358
2020-07-21 $17.98 $17.99 $17.98 $17.99 $17.99 554
2020-07-20 $18.09 $18.09 $18.09 $18.09 $18.09 500
2020-07-17 $18.27 $18.27 $18.27 $18.27 $18.27 200
2020-07-16 $18.42 $18.53 $18.42 $18.46 $18.46 414
2020-07-15 $18.29 $18.29 $18.21 $18.21 $18.21 23,326
2020-07-14 $19.10 $19.10 $18.64 $18.70 $18.70 73,860
2020-07-13 $18.82 $19.28 $18.61 $19.23 $19.23 74,408
2020-07-10 $19.18 $19.18 $18.98 $18.98 $18.98 781
2020-07-09 $19.20 $19.38 $19.12 $19.38 $19.38 670
2020-07-08 $19.17 $19.32 $18.99 $18.99 $18.99 24,021
2020-07-07 $19.00 $19.32 $19.00 $19.32 $19.32 17,138
2020-07-06 $18.69 $18.85 $18.69 $18.71 $18.71 3,100
2020-07-02 $19.25 $19.40 $19.25 $19.40 $19.40 4,651
2020-07-01 $19.75 $19.95 $19.73 $19.76 $19.76 3,893
2020-06-30 $20.15 $20.15 $19.88 $19.88 $19.88 2,321
2020-06-29 $20.15 $20.15 $19.89 $19.89 $19.89 4,136
2020-06-26 $19.78 $20.23 $19.78 $20.20 $20.20 6,742
2020-06-25 $20.18 $20.28 $19.63 $19.63 $19.63 654
2020-06-24 $19.69 $20.29 $19.69 $20.20 $20.20 6,452
2020-06-23 $19.08 $19.25 $18.97 $19.25 $19.25 720
2020-06-22 $19.34 $19.79 $19.33 $19.46 $19.46 12,779
2020-06-19 $19.68 $19.89 $19.68 $19.89 $19.89 571
2020-06-18 $19.73 $19.84 $19.61 $19.75 $19.75 6,214
2020-06-17 $19.64 $19.64 $19.37 $19.55 $19.55 1,000
2020-06-16 $19.40 $20.14 $19.35 $19.70 $19.70 1,785
2020-06-15 $21.33 $21.33 $20.18 $20.43 $20.43 23,737
2020-06-12 $20.73 $20.73 $20.35 $20.35 $20.35 2,054
2020-06-11 $20.23 $21.11 $20.00 $21.11 $21.11 4,975
2020-06-10 $18.88 $19.09 $18.85 $19.04 $19.04 3,536
2020-06-09 $19.16 $19.18 $18.79 $18.91 $18.91 3,958
2020-06-08 $18.58 $18.90 $18.51 $18.51 $18.51 4,722
2020-06-05 $18.81 $18.90 $18.69 $18.90 $18.90 2,949
2020-06-04 $19.73 $19.73 $19.55 $19.69 $19.69 403
2020-06-03 $19.88 $19.90 $19.41 $19.47 $19.47 4,209
2020-06-02 $20.59 $20.59 $20.45 $20.45 $20.45 687
2020-06-01 $21.38 $21.38 $20.81 $20.86 $20.86 16,746
2020-05-29 $21.82 $22.25 $21.80 $21.80 $21.80 795
2020-05-28 $21.64 $21.68 $21.22 $21.68 $21.68 1,184
2020-05-27 $22.37 $22.37 $22.09 $22.09 $22.09 849
2020-05-26 $22.66 $22.66 $22.42 $22.66 $22.66 4,157
2020-05-22 $24.21 $24.21 $24.01 $24.01 $24.01 791
2020-05-21 $23.43 $23.89 $23.43 $23.89 $23.89 1,108
2020-05-20 $23.29 $23.52 $23.16 $23.37 $23.37 1,316
2020-05-19 $24.11 $24.32 $23.94 $24.32 $24.32 9,258
2020-05-18 $24.38 $24.45 $23.70 $23.70 $23.70 5,490
2020-05-15 $25.67 $26.11 $25.67 $25.77 $25.77 7,409
2020-05-14 $26.67 $26.67 $25.78 $25.84 $25.84 4,078
2020-05-13 $24.94 $25.60 $24.75 $25.38 $25.38 11,591
2020-05-12 $24.24 $24.92 $24.24 $24.92 $24.92 3,311
2020-05-11 $24.49 $24.49 $24.28 $24.28 $24.28 698
2020-05-08 $24.56 $24.61 $24.29 $24.34 $24.34 17,394
2020-05-07 $25.21 $25.23 $25.02 $25.17 $25.17 14,519
2020-05-06 $25.59 $26.00 $25.54 $25.94 $25.94 3,713
2020-05-05 $25.78 $25.78 $25.78 $25.78 $25.78 357
2020-05-04 $26.15 $26.19 $25.78 $25.78 $25.78 7,972
2020-05-01 $25.58 $25.86 $25.58 $25.82 $25.82 3,181
2020-04-30 $24.45 $24.86 $24.43 $24.71 $24.71 10,077
2020-04-29 $23.94 $23.94 $23.51 $23.68 $23.68 12,931
2020-04-28 $24.34 $24.89 $24.27 $24.88 $24.88 1,458
2020-04-27 $25.56 $25.56 $25.18 $25.25 $25.25 1,128
2020-04-24 $26.65 $26.65 $26.65 $26.65 $26.65 95
2020-04-23 $26.03 $26.65 $26.03 $26.65 $26.65 1,099
2020-04-22 $26.32 $26.75 $26.32 $26.45 $26.45 4,374
2020-04-21 $27.31 $27.36 $27.12 $27.36 $27.36 1,033
2020-04-20 $25.57 $25.57 $25.57 $25.57 $25.57 244
2020-04-17 $26.00 $26.00 $25.57 $25.57 $25.57 612
2020-04-16 $26.91 $27.31 $26.91 $26.96 $26.96 1,995
2020-04-15 $26.93 $27.10 $26.71 $27.04 $27.04 15,950
2020-04-14 $25.25 $25.63 $25.21 $25.45 $25.45 2,019
2020-04-13 $26.09 $26.74 $26.09 $26.41 $26.41 2,906
2020-04-09 $25.95 $26.33 $25.80 $25.85 $25.85 2,089
2020-04-08 $27.52 $27.68 $26.94 $27.10 $27.10 2,650
2020-04-07 $25.95 $27.55 $25.95 $27.55 $27.55 6,202
2020-04-06 $28.89 $28.97 $27.77 $27.77 $27.77 7,717
2020-04-03 $31.11 $31.55 $31.04 $31.19 $31.19 13,325
2020-04-02 $31.09 $31.27 $29.85 $29.85 $29.85 2,527
2020-04-01 $30.53 $31.05 $29.97 $31.05 $31.05 3,159
2020-03-31 $29.03 $29.26 $28.35 $28.74 $28.74 21,539
2020-03-30 $29.09 $29.23 $28.09 $28.09 $28.09 5,346
2020-03-27 $29.53 $30.10 $28.45 $29.27 $29.27 11,898
2020-03-26 $30.12 $30.12 $27.58 $27.58 $27.58 8,344
2020-03-25 $31.60 $32.16 $29.37 $30.41 $30.41 6,424
2020-03-24 $34.08 $34.09 $32.54 $32.67 $32.66 3,694
2020-03-23 $37.97 $39.40 $37.75 $39.02 $39.01 11,237
2020-03-20 $35.22 $38.17 $34.60 $38.17 $38.16 10,761
2020-03-19 $38.99 $39.93 $35.64 $37.26 $37.25 10,786
2020-03-18 $38.38 $40.05 $37.12 $38.84 $38.83 24,098
2020-03-17 $36.96 $37.88 $34.56 $35.95 $35.94 7,532
2020-03-16 $39.10 $40.09 $36.70 $38.45 $38.44 8,256
2020-03-13 $31.07 $35.81 $31.07 $34.18 $34.17 21,072
2020-03-12 $34.32 $36.70 $34.32 $35.98 $35.97 23,594
2020-03-11 $28.37 $29.55 $28.29 $29.50 $29.49 24,500
2020-03-10 $26.74 $28.43 $26.59 $26.87 $26.86 20,108
2020-03-09 $27.60 $30.00 $27.36 $29.09 $29.08 14,748
2020-03-06 $25.13 $25.28 $24.83 $25.09 $25.08 14,484
2020-03-05 $24.13 $24.45 $23.92 $24.40 $24.39 7,014
2020-03-04 $23.40 $23.40 $23.09 $23.09 $23.08 3,127
2020-03-03 $23.83 $24.59 $23.83 $24.59 $24.58 3,075
2020-03-02 $24.80 $25.00 $24.15 $24.15 $24.14 6,851
2020-02-28 $25.59 $26.01 $25.01 $25.01 $25.00 9,465
2020-02-27 $23.94 $24.44 $23.45 $24.44 $24.43 7,307
2020-02-26 $22.85 $23.19 $22.54 $23.11 $23.10 5,070
2020-02-25 $22.42 $23.24 $22.42 $23.19 $23.18 7,107
2020-02-24 $22.45 $22.45 $22.19 $22.44 $22.43 2,976
2020-02-21 $20.85 $20.90 $20.77 $20.81 $20.80 3,563
2020-02-20 $20.46 $20.77 $20.46 $20.60 $20.59 440
2020-02-19 $20.30 $20.34 $20.30 $20.34 $20.33 148
2020-02-18 $20.43 $20.51 $20.43 $20.51 $20.50 107
2020-02-14 $20.24 $20.24 $20.24 $20.24 $20.23 279
2020-02-13 $20.13 $20.18 $20.09 $20.18 $20.17 6,662
2020-02-12 $19.89 $19.89 $19.85 $19.85 $19.84 415
2020-02-11 $19.98 $20.02 $19.95 $20.02 $20.01 620
2020-02-10 $20.27 $20.27 $20.27 $20.27 $20.26 170
2020-02-07 $20.22 $20.35 $20.22 $20.35 $20.34 299
2020-02-06 $20.00 $20.05 $19.92 $19.99 $19.98 7,585
2020-02-05 $20.09 $20.09 $20.09 $20.09 $20.08 175
2020-02-04 $20.43 $20.48 $20.43 $20.48 $20.47 710
2020-02-03 $21.18 $21.18 $21.16 $21.17 $21.16 1,694
2020-01-31 $21.14 $21.36 $21.14 $21.26 $21.25 5,036
2020-01-30 $20.75 $20.85 $20.59 $20.59 $20.58 1,940
2020-01-29 $20.54 $20.54 $20.54 $20.54 $20.53 364
2020-01-28 $20.59 $20.59 $20.53 $20.53 $20.52 4,673
2020-01-27 $20.71 $20.92 $20.71 $20.92 $20.91 679
2020-01-24 $19.82 $20.07 $19.82 $20.07 $20.06 407
2020-01-23 $20.06 $20.06 $19.91 $19.91 $19.90 470
2020-01-22 $19.73 $19.80 $19.73 $19.80 $19.79 100
2020-01-21 $19.80 $19.88 $19.80 $19.88 $19.87 356
2020-01-17 $19.57 $19.57 $19.57 $19.57 $19.56 355
2020-01-16 $19.68 $19.68 $19.68 $19.68 $19.67 340
2020-01-15 $19.87 $19.87 $19.87 $19.87 $19.86 280
2020-01-14 $19.85 $19.85 $19.85 $19.85 $19.84 332
2020-01-13 $20.00 $20.00 $19.88 $19.88 $19.87 1,291
2020-01-10 $19.89 $20.08 $19.89 $20.08 $20.07 900
2020-01-09 $20.01 $20.01 $19.91 $19.91 $19.90 473
2020-01-08 $20.03 $20.14 $19.99 $20.04 $20.03 3,174
2020-01-07 $20.08 $20.15 $20.08 $20.13 $20.12 4,677
2020-01-06 $20.17 $20.17 $20.02 $20.02 $20.01 1,254
2020-01-03 $20.20 $20.20 $20.05 $20.17 $20.16 382
2020-01-02 $19.72 $19.72 $19.69 $19.69 $19.68 452
2019-12-31 $20.25 $20.28 $20.09 $20.09 $20.08 2,509
2019-12-30 $20.14 $20.29 $20.14 $20.29 $20.28 5,285
2019-12-27 $19.98 $20.02 $19.96 $20.02 $20.01 6,778
2019-12-26 $20.09 $20.16 $20.09 $20.16 $20.15 602
2019-12-24 $20.23 $20.27 $20.19 $20.27 $20.26 1,588
2019-12-23 $20.26 $20.27 $20.26 $20.27 $20.24 135
2019-12-20 $20.27 $20.31 $20.27 $20.31 $20.28 550
2019-12-19 $20.36 $20.36 $20.33 $20.33 $20.30 600
2019-12-18 $20.33 $20.39 $20.33 $20.37 $20.34 305
2019-12-17 $20.23 $20.26 $20.20 $20.26 $20.23 575
2019-12-16 $20.13 $20.13 $20.00 $20.07 $20.04 4,960
2019-12-13 $20.50 $20.52 $20.50 $20.52 $20.49 155
2019-12-12 $21.08 $21.08 $20.74 $20.74 $20.71 1,558
2019-12-11 $21.18 $21.21 $21.04 $21.04 $21.01 2,280
2019-12-10 $21.26 $21.26 $21.24 $21.26 $21.23 344
2019-12-09 $21.13 $21.30 $21.13 $21.30 $21.27 538
2019-12-06 $21.10 $21.13 $21.10 $21.10 $21.07 1,992
2019-12-05 $21.49 $21.49 $21.49 $21.49 $21.46 153
2019-12-04 $21.42 $21.42 $21.42 $21.42 $21.39 1
2019-12-03 $21.80 $21.80 $21.80 $21.80 $21.77 0
2019-12-02 $21.64 $21.64 $21.64 $21.64 $21.61 120
2019-11-29 $21.29 $21.45 $21.29 $21.45 $21.42 911
2019-11-27 $21.20 $21.20 $21.12 $21.12 $21.09 254
2019-11-26 $21.30 $21.30 $21.21 $21.21 $21.18 100
2019-11-25 $21.25 $21.25 $21.20 $21.20 $21.17 201
2019-11-22 $21.46 $21.55 $21.46 $21.55 $21.52 300
2019-11-21 $21.74 $21.74 $21.59 $21.63 $21.60 741
2019-11-20 $21.76 $21.76 $21.59 $21.59 $21.56 1,765
2019-11-19 $21.03 $21.34 $21.03 $21.30 $21.27 2,037
2019-11-18 $21.47 $21.47 $21.18 $21.18 $21.15 1,925
2019-11-15 $21.33 $21.33 $21.33 $21.33 $21.30 151
2019-11-14 $21.57 $21.57 $21.57 $21.57 $21.54 4
2019-11-13 $21.67 $21.67 $21.47 $21.47 $21.44 225
2019-11-12 $21.30 $21.34 $21.23 $21.23 $21.20 830
2019-11-11 $21.55 $21.55 $21.33 $21.33 $21.30 406
2019-11-08 $21.28 $21.28 $21.28 $21.28 $21.25 40
2019-11-07 $21.07 $21.21 $21.07 $21.21 $21.18 317
2019-11-06 $21.33 $21.40 $21.28 $21.28 $21.25 462
2019-11-05 $21.23 $21.40 $21.23 $21.32 $21.29 376
2019-11-04 $21.27 $21.28 $21.27 $21.28 $21.25 400
2019-11-01 $21.58 $21.58 $21.41 $21.41 $21.38 863
2019-10-31 $21.91 $21.91 $21.91 $21.91 $21.88 0
2019-10-30 $21.77 $21.77 $21.77 $21.77 $21.74 105
2019-10-29 $21.94 $21.94 $21.94 $21.94 $21.91 28
2019-10-28 $22.12 $22.12 $21.93 $21.93 $21.90 339
2019-10-25 $22.12 $22.12 $22.12 $22.12 $22.09 55
2019-10-24 $22.14 $22.14 $22.14 $22.14 $22.11 0
2019-10-23 $22.34 $22.34 $22.24 $22.24 $22.21 100
2019-10-22 $22.28 $22.54 $22.25 $22.54 $22.51 1,100
2019-10-21 $22.36 $22.36 $22.36 $22.36 $22.33 37
2019-10-18 $22.64 $22.72 $22.55 $22.60 $22.57 1,410
2019-10-17 $22.36 $22.57 $22.36 $22.57 $22.54 270
2019-10-16 $22.69 $22.69 $22.69 $22.69 $22.66 1
2019-10-15 $22.77 $22.77 $22.67 $22.71 $22.68 513
2019-10-14 $23.40 $23.40 $23.23 $23.27 $23.24 595
2019-10-11 $23.06 $23.08 $22.95 $23.08 $23.05 4,864
2019-10-10 $23.99 $24.08 $23.98 $23.98 $23.95 221
2019-10-09 $24.36 $24.36 $24.25 $24.25 $24.22 200
2019-10-08 $24.64 $24.64 $24.63 $24.63 $24.59 100
2019-10-07 $24.04 $24.13 $24.03 $24.13 $24.10 462
2019-10-04 $24.54 $24.54 $24.11 $24.11 $24.08 575
2019-10-03 $24.83 $24.83 $24.56 $24.56 $24.52 261
2019-10-02 $24.68 $24.83 $24.68 $24.83 $24.79 374
2019-10-01 $23.57 $23.92 $23.57 $23.91 $23.88 3,417
2019-09-30 $23.42 $23.42 $23.42 $23.42 $23.39 123
2019-09-27 $23.50 $23.63 $23.50 $23.56 $23.53 205
2019-09-26 $23.30 $23.39 $23.30 $23.39 $23.36 246
2019-09-25 $23.78 $23.85 $23.53 $23.53 $23.50 5,823
2019-09-24 $23.53 $23.53 $23.52 $23.52 $23.42 1,270
2019-09-23 $23.34 $23.34 $23.34 $23.34 $23.24 191
2019-09-20 $23.20 $23.20 $23.20 $23.20 $23.11 53
2019-09-19 $23.09 $23.17 $22.98 $23.17 $23.08 3,375
2019-09-18 $23.42 $23.43 $23.21 $23.21 $23.12 4,300
2019-09-17 $23.17 $23.17 $23.08 $23.10 $23.01 11,922
2019-09-16 $23.35 $23.35 $23.35 $23.35 $23.25 190
2019-09-13 $22.93 $23.05 $22.93 $22.99 $22.90 4,650
2019-09-12 $23.37 $23.37 $23.18 $23.18 $23.09 7,569
2019-09-11 $23.49 $23.49 $23.49 $23.49 $23.39 9
2019-09-10 $23.99 $23.99 $23.81 $23.81 $23.71 120
2019-09-09 $23.88 $23.88 $23.86 $23.86 $23.76 100
2019-09-06 $23.86 $23.96 $23.83 $23.96 $23.86 262
2019-09-05 $24.03 $24.09 $23.97 $24.09 $23.99 7,442
2019-09-04 $24.51 $24.54 $24.40 $24.40 $24.30 1,550
2019-09-03 $25.19 $25.19 $25.08 $25.08 $24.98 165
2019-08-30 $24.83 $24.94 $24.77 $24.94 $24.84 457
2019-08-29 $25.07 $25.16 $25.07 $25.16 $25.06 200
2019-08-28 $25.45 $25.53 $25.43 $25.53 $25.43 16,722
2019-08-27 $25.55 $25.55 $25.55 $25.55 $25.45 379
2019-08-26 $25.68 $25.68 $25.50 $25.55 $25.45 1,415
2019-08-23 $25.51 $26.37 $25.44 $25.93 $25.82 17,988
2019-08-22 $25.21 $25.26 $25.21 $25.26 $25.16 100
2019-08-21 $25.02 $25.24 $24.52 $25.24 $25.14 4,568
2019-08-20 $25.45 $25.61 $25.45 $25.56 $25.46 5,296
2019-08-19 $25.21 $25.43 $25.21 $25.43 $25.33 5,489
2019-08-16 $25.94 $25.94 $25.66 $25.66 $25.55 203
2019-08-15 $26.35 $26.35 $26.27 $26.27 $26.16 228
2019-08-14 $26.07 $26.46 $26.07 $26.46 $26.35 6,870
2019-08-13 $25.74 $25.74 $25.00 $25.00 $24.90 2,832
2019-08-12 $25.58 $25.58 $25.58 $25.58 $25.48 10
2019-08-09 $25.04 $25.24 $25.04 $25.12 $25.02 951
2019-08-08 $24.75 $24.75 $24.75 $24.75 $24.65 102
2019-08-07 $25.78 $25.87 $25.25 $25.25 $25.15 2,709
2019-08-06 $25.37 $25.86 $25.37 $25.51 $25.41 1,157
2019-08-05 $25.60 $25.79 $25.51 $25.75 $25.65 1,264
2019-08-02 $24.48 $24.73 $24.48 $24.67 $24.57 1,020
2019-08-01 $23.69 $24.23 $23.60 $24.23 $24.13 7,000
2019-07-31 $24.27 $24.27 $24.05 $24.05 $23.95 125
2019-07-30 $23.76 $23.76 $23.74 $23.75 $23.65 1,525
2019-07-29 $23.19 $23.20 $23.19 $23.20 $23.11 102
2019-07-26 $23.32 $23.32 $23.26 $23.26 $23.17 100
2019-07-25 $23.15 $23.45 $23.15 $23.45 $23.35 1,720
2019-07-24 $22.95 $22.95 $22.92 $22.92 $22.83 100
2019-07-23 $22.96 $22.96 $22.92 $22.92 $22.83 100
2019-07-22 $23.21 $23.21 $23.20 $23.20 $23.11 100
2019-07-19 $23.17 $23.25 $23.17 $23.25 $23.16 100
2019-07-18 $23.40 $23.40 $23.14 $23.14 $23.05 1,600
2019-07-17 $23.25 $23.25 $23.25 $23.25 $23.16 43
2019-07-16 $23.15 $23.17 $23.15 $23.17 $23.08 107
2019-07-15 $23.01 $23.01 $23.01 $23.01 $22.92 0
2019-07-12 $23.15 $23.15 $23.04 $23.04 $22.95 463
2019-07-11 $23.10 $23.10 $23.10 $23.10 $23.01 88
2019-07-10 $23.15 $23.15 $23.08 $23.08 $22.99 10,000
2019-07-09 $23.30 $23.30 $23.23 $23.23 $23.14 250
2019-07-08 $23.00 $23.00 $23.00 $23.00 $22.91 106
2019-07-05 $22.99 $22.99 $22.70 $22.70 $22.61 526
2019-07-03 $22.41 $22.43 $22.39 $22.40 $22.31 10,673
2019-07-02 $22.68 $22.68 $22.68 $22.68 $22.59 28
2019-07-01 $22.55 $22.82 $22.55 $22.82 $22.73 2,668
2019-06-28 $23.06 $23.06 $23.06 $23.06 $22.97 77
2019-06-27 $23.35 $23.35 $23.27 $23.27 $23.18 815
2019-06-26 $23.35 $23.38 $23.33 $23.38 $23.28 1,485
2019-06-25 $23.19 $23.38 $23.18 $23.38 $23.28 3,421
2019-06-24 $23.22 $23.22 $23.22 $23.22 $23.06 400
2019-06-21 $23.33 $23.34 $23.26 $23.27 $23.11 7,547
2019-06-20 $23.05 $23.20 $23.05 $23.10 $22.94 1,160
2019-06-19 $23.77 $23.77 $23.52 $23.53 $23.37 300
2019-06-18 $24.02 $24.02 $23.87 $23.87 $23.71 607
2019-06-17 $24.45 $24.49 $24.45 $24.49 $24.32 100
2019-06-14 $24.53 $24.53 $24.46 $24.47 $24.30 4,389
2019-06-13 $24.20 $24.21 $24.20 $24.21 $24.05 100
2019-06-12 $24.03 $24.25 $24.03 $24.25 $24.09 320
2019-06-11 $23.69 $23.89 $23.55 $23.89 $23.73 9,574
2019-06-10 $24.13 $24.13 $23.95 $24.02 $23.86 1,082
2019-06-07 $24.17 $24.21 $24.13 $24.18 $24.02 1,654
2019-06-06 $24.79 $24.79 $24.79 $24.79 $24.62 0
2019-06-05 $24.99 $25.04 $24.99 $25.04 $24.87 500
2019-06-04 $25.24 $25.24 $24.99 $24.99 $24.82 202
2019-06-03 $25.61 $25.61 $25.61 $25.61 $25.44 5,000
2019-05-31 $26.03 $26.03 $25.82 $25.85 $25.68 780
2019-05-30 $25.47 $25.47 $25.47 $25.47 $25.30 20
2019-05-29 $25.80 $25.80 $25.58 $25.58 $25.41 2,650
2019-05-28 $24.95 $25.18 $24.95 $25.18 $25.01 240
2019-05-24 $24.81 $24.81 $24.81 $24.81 $24.64 150
2019-05-23 $25.38 $25.38 $25.38 $25.38 $25.21 300
2019-05-22 $24.82 $24.82 $24.81 $24.81 $24.64 1,000
2019-05-21 $24.68 $24.68 $24.67 $24.67 $24.50 253
2019-05-20 $24.98 $24.98 $24.95 $24.95 $24.78 150
2019-05-17 $24.66 $24.78 $24.59 $24.78 $24.61 3,524
2019-05-16 $24.64 $24.64 $24.47 $24.51 $24.34 746
2019-05-15 $25.07 $25.07 $24.81 $24.81 $24.64 272
2019-05-14 $25.03 $25.03 $25.03 $25.03 $24.86 21
2019-05-13 $25.27 $25.53 $25.27 $25.50 $25.33 2,660
2019-05-10 $24.48 $24.48 $24.48 $24.48 $24.31 1
2019-05-09 $25.04 $25.07 $24.77 $24.77 $24.60 338
2019-05-08 $24.58 $24.58 $24.49 $24.49 $24.32 668
2019-05-07 $24.57 $24.57 $24.53 $24.56 $24.39 2,473
2019-05-06 $24.22 $24.22 $23.72 $23.72 $23.56 187
2019-05-03 $23.31 $23.31 $23.25 $23.25 $23.09 13,694
2019-05-02 $23.73 $23.73 $23.73 $23.73 $23.57 0
2019-05-01 $23.63 $23.63 $23.63 $23.63 $23.47 0
2019-04-30 $23.40 $23.40 $23.37 $23.37 $23.21 100
2019-04-29 $23.60 $23.60 $23.40 $23.40 $23.24 420
2019-04-26 $23.56 $23.60 $23.56 $23.59 $23.44 892
2019-04-25 $23.79 $23.79 $23.79 $23.79 $23.63 10
2019-04-24 $23.73 $23.73 $23.73 $23.73 $23.57 50
2019-04-23 $23.40 $23.41 $23.37 $23.41 $23.25 6,380
2019-04-22 $23.46 $23.51 $23.46 $23.47 $23.31 200
2019-04-18 $23.41 $23.41 $23.40 $23.40 $23.24 125
2019-04-17 $23.36 $23.36 $23.36 $23.36 $23.20 0
2019-04-16 $23.45 $23.45 $23.45 $23.45 $23.29 35
2019-04-15 $23.55 $23.55 $23.55 $23.55 $23.39 200
2019-04-12 $23.66 $23.66 $23.58 $23.58 $23.42 780
2019-04-11 $23.78 $23.92 $23.78 $23.89 $23.73 18,138
2019-04-10 $23.78 $23.78 $23.78 $23.78 $23.62 60
2019-04-09 $23.87 $23.93 $23.84 $23.93 $23.77 4,911
2019-04-08 $23.67 $23.74 $23.67 $23.68 $23.52 604
2019-04-05 $23.76 $23.76 $23.67 $23.67 $23.51 329
2019-04-04 $23.77 $23.77 $23.77 $23.77 $23.61 32
2019-04-03 $23.70 $23.70 $23.70 $23.70 $23.54 82
2019-04-02 $24.02 $24.02 $24.02 $24.02 $23.86 101
2019-04-01 $24.14 $24.17 $24.06 $24.06 $23.90 2,842
2019-03-29 $24.73 $24.73 $24.73 $24.73 $24.56 2
2019-03-28 $24.86 $24.86 $24.86 $24.86 $24.69 9
2019-03-27 $24.76 $24.76 $24.76 $24.76 $24.59 78
2019-03-26 $24.62 $24.77 $24.62 $24.77 $24.60 1,125
2019-03-25 $25.15 $25.15 $25.02 $25.02 $24.85 337
2019-03-22 $24.94 $25.06 $24.94 $25.06 $24.89 4,018
2019-03-21 $24.13 $24.13 $24.13 $24.13 $23.97 0
2019-03-20 $24.12 $24.12 $24.12 $24.12 $23.96 8
2019-03-19 $24.00 $24.15 $24.00 $24.15 $23.95 1,047
2019-03-18 $24.25 $24.25 $24.25 $24.25 $24.04 71
2019-03-15 $24.46 $24.49 $24.44 $24.45 $24.25 425
2019-03-14 $24.97 $24.97 $24.93 $24.95 $24.74 582
2019-03-13 $25.03 $25.03 $24.93 $24.93 $24.72 2,011
2019-03-12 $25.29 $25.41 $25.29 $25.41 $25.19 525
2019-03-11 $25.36 $25.36 $25.36 $25.36 $25.15 217
2019-03-08 $26.16 $26.16 $25.83 $25.83 $25.61 372
2019-03-07 $25.67 $25.81 $25.52 $25.76 $25.54 2,530
2019-03-06 $25.09 $25.09 $25.09 $25.09 $24.88 50
2019-03-05 $24.93 $24.93 $24.93 $24.93 $24.72 26
2019-03-04 $25.07 $25.07 $25.07 $25.07 $24.86 2
2019-03-01 $24.90 $24.90 $24.90 $24.90 $24.69 0
2019-02-28 $25.14 $25.14 $25.14 $25.14 $24.93 50
2019-02-27 $25.03 $25.03 $25.03 $25.03 $24.82 75
2019-02-26 $24.80 $24.80 $24.80 $24.80 $24.59 25
2019-02-25 $24.87 $25.07 $24.87 $25.07 $24.86 470
2019-02-22 $25.25 $25.25 $25.25 $25.25 $25.03 2
2019-02-21 $25.43 $25.43 $25.43 $25.43 $25.22 1
2019-02-20 $25.10 $25.31 $25.10 $25.31 $25.10 550
2019-02-19 $25.47 $25.47 $25.39 $25.39 $25.17 1,950
2019-02-15 $25.67 $25.67 $25.67 $25.67 $25.45 51
2019-02-14 $26.34 $26.34 $26.34 $26.34 $26.12 105
2019-02-13 $26.11 $26.33 $26.11 $26.33 $26.11 300
2019-02-12 $26.40 $26.40 $26.40 $26.40 $26.18 25
2019-02-11 $26.95 $27.08 $26.93 $27.08 $26.85 2,317
2019-02-08 $27.11 $27.11 $27.01 $27.01 $26.78 309
2019-02-07 $26.56 $26.86 $26.56 $26.74 $26.51 560
2019-02-06 $26.03 $26.09 $26.03 $26.09 $25.87 114
2019-02-05 $25.85 $25.88 $25.82 $25.82 $25.60 1,211
2019-02-04 $26.20 $26.20 $26.20 $26.20 $25.98 270
2019-02-01 $26.44 $26.44 $26.44 $26.44 $26.22 230
2019-01-31 $26.38 $26.38 $26.37 $26.37 $26.15 1,139
2019-01-30 $26.82 $26.82 $26.33 $26.38 $26.16 639
2019-01-29 $26.74 $26.93 $26.74 $26.92 $26.69 6,657
2019-01-28 $27.21 $27.23 $27.03 $27.03 $26.80 1,848
2019-01-25 $26.88 $26.88 $26.74 $26.88 $26.65 3,265
2019-01-24 $27.24 $27.40 $27.24 $27.40 $27.17 2,271
2019-01-23 $27.20 $27.61 $27.20 $27.44 $27.21 2,995
2019-01-22 $27.45 $27.73 $27.42 $27.70 $27.47 3,088
2019-01-18 $27.00 $27.00 $26.88 $26.88 $26.65 158
2019-01-17 $27.80 $27.80 $27.38 $27.51 $27.28 19,300
2019-01-16 $27.68 $27.68 $27.56 $27.63 $27.40 3,082
2019-01-15 $27.87 $27.91 $27.81 $27.81 $27.57 220
2019-01-14 $28.27 $28.27 $27.92 $28.03 $27.79 4,783
2019-01-11 $27.81 $27.81 $27.81 $27.81 $27.57 156
2019-01-10 $27.43 $27.74 $27.43 $27.45 $27.22 2,537
2019-01-09 $27.55 $27.70 $27.55 $27.70 $27.47 2,441
2019-01-08 $28.22 $28.22 $28.22 $28.22 $27.98 35
2019-01-07 $28.86 $28.87 $28.40 $28.66 $28.42 831
2019-01-04 $28.83 $28.99 $28.71 $28.78 $28.54 3,049
2019-01-03 $30.39 $30.68 $30.36 $30.64 $30.38 5,495
2019-01-02 $30.48 $30.48 $30.20 $30.28 $30.02 6,857
2018-12-31 $29.64 $30.10 $29.64 $30.10 $29.85 3,159
2018-12-28 $30.15 $30.15 $29.85 $30.12 $29.86 682
2018-12-27 $31.28 $31.60 $30.38 $30.45 $30.19 5,915
2018-12-26 $31.78 $32.09 $30.50 $30.50 $30.24 4,703
2018-12-24 $31.38 $32.08 $31.18 $32.08 $31.76 13,214
2018-12-21 $30.72 $31.31 $30.51 $31.31 $31.00 11,586
2018-12-20 $29.84 $30.56 $29.84 $30.32 $30.02 16,149
2018-12-19 $29.29 $30.15 $28.78 $30.10 $29.80 7,664
2018-12-18 $29.23 $29.55 $29.23 $29.55 $29.26 6,345
2018-12-17 $29.05 $29.66 $29.05 $29.50 $29.21 6,728
2018-12-14 $29.03 $29.09 $28.98 $29.05 $28.76 6,064
2018-12-13 $28.17 $28.42 $28.17 $28.28 $28.00 735
2018-12-12 $28.13 $28.20 $27.99 $28.20 $27.92 1,390
2018-12-11 $28.75 $29.36 $28.74 $29.14 $28.85 1,403
2018-12-10 $29.10 $29.77 $29.00 $29.30 $29.01 8,853
2018-12-07 $28.04 $28.80 $28.04 $28.80 $28.52 1,491
2018-12-06 $28.69 $29.13 $28.21 $28.21 $27.93 12,657
2018-12-04 $26.77 $27.65 $26.77 $27.63 $27.36 6,092
2018-12-03 $26.26 $26.41 $26.26 $26.41 $26.15 800
2018-11-30 $27.15 $27.18 $27.05 $27.05 $26.78 5,210
2018-11-29 $26.82 $26.82 $26.82 $26.82 $26.56 400
2018-11-28 $27.43 $27.43 $26.50 $26.50 $26.24 1,835
2018-11-27 $27.50 $27.50 $27.28 $27.28 $27.01 818
2018-11-26 $27.10 $27.32 $27.07 $27.07 $26.80 13,969
2018-11-23 $27.89 $27.89 $27.89 $27.89 $27.62 5,014
2018-11-21 $27.44 $27.53 $27.36 $27.53 $27.26 12,587
2018-11-20 $28.10 $28.37 $27.96 $28.37 $28.09 11,681
2018-11-19 $27.00 $27.49 $27.00 $27.49 $27.22 5,046
2018-11-16 $27.01 $27.01 $27.01 $27.01 $26.74 1,462
2018-11-15 $27.51 $27.56 $26.96 $27.07 $26.80 4,417
2018-11-14 $26.82 $26.82 $26.82 $26.82 $26.56 617
2018-11-13 $27.11 $27.28 $27.11 $27.28 $27.01 587
2018-11-12 $27.03 $27.41 $27.03 $27.41 $27.14 3,099
2018-11-09 $26.66 $26.66 $26.56 $26.56 $26.30 3,909
2018-11-08 $25.89 $26.23 $25.84 $26.20 $25.94 5,563
2018-11-07 $25.88 $25.88 $25.62 $25.62 $25.37 5,016
2018-11-06 $26.47 $26.65 $26.46 $26.64 $26.38 7,457
2018-11-05 $26.61 $26.77 $26.52 $26.57 $26.31 4,195
2018-11-02 $26.59 $26.83 $26.59 $26.60 $26.34 6,007
2018-11-01 $26.79 $26.79 $26.76 $26.76 $26.50 2,345
2018-10-31 $27.31 $27.31 $27.12 $27.29 $27.02 3,645
2018-10-30 $28.36 $28.36 $27.74 $27.74 $27.47 6,394
2018-10-29 $27.71 $28.86 $27.71 $28.54 $28.26 15,978
2018-10-26 $28.41 $28.41 $28.05 $28.33 $28.05 4,375
2018-10-25 $28.28 $28.28 $27.87 $27.98 $27.71 13,535
2018-10-24 $27.54 $28.69 $27.54 $28.69 $28.41 2,379
2018-10-23 $27.24 $27.24 $26.93 $27.13 $26.86 2,656
2018-10-22 $26.39 $26.39 $26.39 $26.39 $26.13 412
2018-10-19 $26.74 $26.74 $26.74 $26.74 $26.48 67
2018-10-18 $26.50 $26.84 $26.50 $26.74 $26.48 2,551
2018-10-17 $25.64 $25.64 $25.64 $25.64 $25.39 766
2018-10-16 $25.57 $25.57 $25.57 $25.57 $25.32 822
2018-10-15 $26.54 $26.54 $26.26 $26.32 $26.06 7,818
2018-10-12 $26.38 $26.49 $26.25 $26.31 $26.05 3,102
2018-10-11 $25.99 $25.99 $25.99 $25.99 $25.73 2,581
2018-10-10 $25.10 $25.60 $25.10 $25.57 $25.32 700
2018-10-09 $25.09 $25.09 $24.77 $24.77 $24.53 570
2018-10-08 $24.46 $24.46 $24.46 $24.46 $24.22 80
2018-10-05 $24.42 $24.46 $24.42 $24.46 $24.22 474
2018-10-04 $24.03 $24.03 $24.03 $24.03 $23.79 560
2018-10-03 $23.43 $23.43 $23.43 $23.43 $23.20 38
2018-10-02 $23.43 $23.43 $23.43 $23.43 $23.20 300
2018-10-01 $23.05 $23.16 $23.05 $23.16 $22.93 766
2018-09-28 $23.18 $23.22 $23.18 $23.22 $22.99 529
2018-09-27 $22.71 $22.71 $22.71 $22.71 $22.49 0
2018-09-26 $22.60 $22.71 $22.56 $22.71 $22.49 350
2018-09-25 $22.76 $22.76 $22.76 $22.76 $22.53 175
2018-09-24 $22.89 $22.96 $22.89 $22.96 $22.72 355
2018-09-21 $22.93 $22.93 $22.93 $22.93 $22.69 0
2018-09-20 $22.96 $22.96 $22.93 $22.93 $22.69 1,745
2018-09-19 $23.33 $23.33 $23.33 $23.33 $23.09 153
2018-09-18 $23.97 $23.97 $23.97 $23.97 $23.72 0
2018-09-17 $23.78 $23.97 $23.78 $23.97 $23.72 7,204
2018-09-14 $24.00 $24.00 $23.97 $23.97 $23.72 400
2018-09-13 $24.11 $24.11 $24.10 $24.10 $23.85 565
2018-09-12 $24.47 $24.50 $24.47 $24.50 $24.25 1,371
2018-09-11 $24.75 $24.75 $24.75 $24.75 $24.50 0
2018-09-10 $24.77 $24.77 $24.75 $24.75 $24.50 424
2018-09-07 $25.17 $25.17 $24.96 $25.15 $24.89 2,350
2018-09-06 $24.67 $24.82 $24.61 $24.70 $24.45 1,855
2018-09-05 $24.18 $24.18 $24.18 $24.18 $23.93 111
2018-09-04 $24.20 $24.20 $24.17 $24.18 $23.93 838
2018-08-31 $23.49 $23.73 $23.49 $23.71 $23.47 599
2018-08-30 $23.19 $23.28 $23.19 $23.25 $23.01 1,588
2018-08-29 $22.93 $22.93 $22.93 $22.93 $22.69 385
2018-08-28 $22.85 $23.01 $22.85 $23.01 $22.77 355
2018-08-27 $23.34 $23.34 $23.05 $23.05 $22.81 300
2018-08-24 $23.54 $23.54 $23.54 $23.54 $23.30 91
2018-08-23 $23.54 $23.54 $23.54 $23.54 $23.30 0
2018-08-22 $23.70 $23.70 $19.97 $23.54 $23.30 4,224
2018-08-21 $23.85 $23.85 $23.77 $23.77 $23.53 299
2018-08-20 $24.07 $24.07 $23.98 $24.06 $23.81 714
2018-08-17 $24.70 $24.70 $24.70 $24.70 $24.45 485
2018-08-16 $24.72 $24.72 $24.58 $24.58 $24.33 1,161
2018-08-15 $24.83 $25.05 $24.83 $25.00 $24.74 2,181
2018-08-14 $24.19 $24.25 $24.19 $24.22 $23.97 1,509
2018-08-13 $23.00 $23.00 $23.00 $23.00 $22.76 167
2018-08-10 $23.00 $23.00 $23.00 $23.00 $22.76 50
2018-08-09 $23.00 $23.00 $23.00 $23.00 $22.76 0
2018-08-08 $23.00 $23.00 $23.00 $23.00 $22.76 200
2018-08-07 $23.40 $23.40 $23.40 $23.40 $23.16 22
2018-08-06 $23.52 $23.52 $23.40 $23.40 $23.16 695
2018-08-03 $23.35 $23.35 $23.35 $23.35 $23.11 175
2018-08-02 $23.24 $23.24 $23.16 $23.24 $23.00 3,045
2018-08-01 $22.69 $22.69 $22.69 $22.69 $22.46 20
2018-07-31 $22.69 $22.69 $22.69 $22.69 $22.46 200
2018-07-30 $22.79 $22.79 $22.79 $22.79 $22.56 55
2018-07-27 $22.79 $22.79 $22.79 $22.79 $22.56 15
2018-07-26 $22.79 $22.79 $22.79 $22.79 $22.56 88
2018-07-25 $22.78 $22.88 $22.78 $22.79 $22.56 476
2018-07-24 $22.94 $22.94 $22.94 $22.94 $22.70 326
2018-07-23 $23.17 $23.17 $23.14 $23.15 $22.91 4,048
2018-07-20 $23.39 $23.39 $23.39 $23.39 $23.15 164
2018-07-19 $23.39 $23.39 $23.39 $23.39 $23.15 500
2018-07-18 $23.30 $23.30 $23.22 $23.26 $23.02 902
2018-07-17 $23.43 $23.43 $23.27 $23.27 $23.03 8,198
2018-07-16 $23.44 $23.44 $23.44 $23.44 $23.20 43
2018-07-13 $23.44 $23.44 $23.44 $23.44 $23.20 198
2018-07-12 $23.54 $23.54 $23.44 $23.44 $23.20 8,681
2018-07-11 $23.06 $23.06 $23.06 $23.06 $22.82 10
2018-07-10 $23.06 $23.06 $23.06 $23.06 $22.82 800
2018-07-09 $23.05 $23.07 $23.05 $23.05 $22.81 7,854
2018-07-06 $23.40 $23.41 $23.39 $23.40 $23.16 6,818
2018-07-05 $24.32 $24.32 $24.32 $24.32 $24.07 56
2018-07-03 $24.32 $24.32 $24.32 $24.32 $24.07 80
2018-07-02 $24.49 $24.50 $24.32 $24.32 $24.07 751
2018-06-29 $23.82 $23.86 $23.69 $23.86 $23.61 3,140
2018-06-28 $24.30 $24.30 $24.14 $24.14 $23.89 5,216
2018-06-27 $23.82 $23.82 $23.82 $23.82 $23.58 290
2018-06-26 $24.06 $24.06 $24.06 $24.06 $23.81 1,655
2018-06-25 $23.98 $24.10 $23.98 $24.10 $23.85 8,999
2018-06-22 $23.36 $23.36 $23.11 $23.11 $22.87 3,969
2018-06-21 $23.76 $23.79 $23.73 $23.79 $23.55 10,812
2018-06-20 $23.56 $23.56 $23.55 $23.55 $23.31 601
2018-06-19 $23.72 $23.73 $23.44 $23.44 $23.20 9,944
2018-06-18 $22.88 $22.88 $22.88 $22.88 $22.65 27
2018-06-15 $22.88 $22.91 $22.88 $22.88 $22.65 5,166
2018-06-14 $22.35 $22.54 $22.35 $22.54 $22.31 2,456
2018-06-13 $22.11 $22.11 $22.11 $22.11 $21.88 16
2018-06-12 $22.11 $22.11 $22.11 $22.11 $21.88 1
2018-06-11 $22.15 $22.15 $22.11 $22.11 $21.88 869
2018-06-08 $22.61 $22.63 $22.60 $22.60 $22.37 3,333
2018-06-07 $22.35 $22.35 $22.35 $22.35 $22.12 165
2018-06-06 $22.35 $22.37 $22.35 $22.35 $22.12 2,367
2018-06-05 $22.73 $22.73 $22.73 $22.73 $22.50 2,199
2018-06-04 $22.50 $22.50 $22.50 $22.50 $22.27 482
2018-06-01 $22.85 $22.85 $22.72 $22.83 $22.60 2,656
2018-05-31 $23.14 $23.18 $23.14 $23.14 $22.90 4,107
2018-05-30 $22.84 $22.88 $22.84 $22.87 $22.64 2,814
2018-05-29 $23.72 $23.72 $23.71 $23.71 $23.47 6,627
2018-05-25 $22.70 $22.70 $22.70 $22.70 $22.47 829
2018-05-24 $22.46 $22.46 $22.43 $22.43 $22.20 3,000
2018-05-23 $21.44 $21.44 $21.44 $21.44 $21.22 20
2018-05-22 $21.44 $21.44 $21.44 $21.44 $21.22 130
2018-05-21 $21.44 $21.44 $21.44 $21.44 $21.22 11
2018-05-18 $21.44 $21.44 $21.44 $21.44 $21.22 20
2018-05-17 $21.44 $21.44 $21.44 $21.44 $21.22 0
2018-05-16 $21.44 $21.44 $21.44 $21.44 $21.22 0
2018-05-15 $21.44 $21.44 $21.44 $21.44 $21.22 0
2018-05-14 $21.44 $21.44 $21.44 $21.44 $21.22 900
2018-05-11 $21.57 $21.57 $21.57 $21.57 $21.35 100
2018-05-10 $21.78 $21.82 $21.78 $21.81 $21.59 1,631
2018-05-09 $22.13 $22.13 $22.13 $22.13 $21.90 0
2018-05-08 $22.13 $22.13 $22.13 $22.13 $21.90 43
2018-05-07 $22.11 $22.13 $22.11 $22.13 $21.90 230
2018-05-04 $22.11 $22.11 $22.11 $22.11 $21.88 0
2018-05-03 $22.11 $22.11 $22.11 $22.11 $21.88 0
2018-05-02 $22.11 $22.11 $22.11 $22.11 $21.88 1
2018-05-01 $22.11 $22.11 $22.11 $22.11 $21.88 0
2018-04-30 $22.11 $22.11 $22.11 $22.11 $21.88 0
2018-04-27 $22.11 $22.11 $22.11 $22.11 $21.88 20
2018-04-26 $22.11 $22.11 $22.11 $22.11 $21.88 600
2018-04-25 $22.11 $22.11 $22.11 $22.11 $21.88 0
2018-04-24 $22.11 $22.11 $22.11 $22.11 $21.88 100
2018-04-23 $22.11 $22.15 $22.11 $22.15 $21.92 800
2018-04-20 $21.94 $21.94 $21.94 $21.94 $21.71 0
2018-04-19 $21.80 $21.94 $21.80 $21.94 $21.71 2,900
2018-04-18 $22.01 $22.01 $22.01 $22.01 $21.78 431
2018-04-17 $22.01 $22.01 $22.00 $22.01 $21.78 3,600
2018-04-16 $22.16 $22.16 $22.16 $22.16 $21.93 68
2018-04-13 $22.16 $22.16 $22.16 $22.16 $21.93 2
2018-04-12 $22.16 $22.16 $22.16 $22.16 $21.93 66
2018-04-11 $22.17 $22.17 $22.15 $22.16 $21.93 1,875
2018-04-10 $22.27 $22.27 $22.27 $22.27 $22.04 256
2018-04-09 $22.75 $22.75 $22.75 $22.75 $22.52 808
2018-04-06 $22.73 $22.73 $22.73 $22.73 $22.50 3
2018-04-05 $22.91 $22.91 $22.72 $22.73 $22.50 835
2018-04-04 $23.78 $23.78 $23.35 $23.35 $23.11 1,257
2018-04-03 $23.26 $23.26 $23.26 $23.26 $23.02 230
2018-04-02 $23.49 $23.78 $23.49 $23.61 $23.37 883
2018-03-29 $23.00 $23.00 $23.00 $23.00 $22.76 1,317
2018-03-28 $23.44 $23.44 $23.40 $23.40 $23.16 350
2018-03-27 $23.18 $23.29 $23.18 $23.24 $23.00 1,051
2018-03-26 $23.26 $23.72 $23.26 $23.70 $23.46 12,997
2018-03-23 $23.67 $24.18 $23.56 $24.18 $23.93 11,922
2018-03-22 $23.32 $23.61 $23.23 $23.56 $23.32 35,500
2018-03-21 $22.72 $22.73 $22.72 $22.73 $22.50 598
2018-03-20 $22.82 $22.82 $22.82 $22.82 $22.59 400
2018-03-19 $22.73 $22.73 $22.73 $22.73 $22.50 177
2018-03-16 $22.47 $22.47 $22.39 $22.39 $22.16 2,355
2018-03-15 $22.44 $22.49 $22.42 $22.49 $22.26 377
2018-03-14 $22.28 $22.54 $22.28 $22.54 $22.31 1,959
2018-03-13 $22.06 $22.53 $22.06 $22.53 $22.30 648
2018-03-12 $22.21 $22.32 $22.16 $22.16 $21.93 33,430
2018-03-09 $22.55 $22.55 $22.24 $22.24 $22.01 1,962
2018-03-08 $22.62 $22.68 $22.45 $22.65 $22.42 5,185
2018-03-07 $22.80 $22.98 $22.73 $22.83 $22.60 23,485
2018-03-06 $22.50 $22.71 $22.50 $22.69 $22.46 25,423
2018-03-05 $23.37 $23.39 $22.83 $22.83 $22.60 16,128
2018-03-02 $23.55 $23.69 $23.34 $23.34 $23.10 2,422
2018-03-01 $23.09 $23.42 $22.94 $23.38 $23.14 2,508
2018-02-28 $22.23 $22.59 $22.23 $22.59 $22.36 24,207
2018-02-27 $21.98 $22.18 $21.98 $22.13 $21.90 1,200
2018-02-26 $21.90 $21.90 $21.61 $21.61 $21.39 760
2018-02-23 $22.09 $22.13 $21.98 $21.98 $21.75 1,425
2018-02-22 $22.17 $22.17 $22.12 $22.12 $21.89 298
2018-02-21 $22.17 $22.49 $21.93 $22.49 $22.26 3,950
2018-02-20 $22.17 $22.38 $22.12 $22.38 $22.15 2,510
2018-02-16 $21.86 $21.87 $21.77 $21.85 $21.63 2,420
2018-02-15 $22.24 $22.40 $22.07 $22.16 $21.93 4,776
2018-02-14 $23.41 $23.41 $22.35 $22.35 $22.12 4,382
2018-02-13 $23.39 $23.42 $23.16 $23.21 $22.97 5,283
2018-02-12 $23.29 $23.55 $23.24 $23.24 $23.00 1,861
2018-02-09 $23.68 $24.83 $23.65 $23.73 $23.49 16,246
2018-02-08 $23.01 $24.00 $22.98 $24.00 $23.75 7,814
2018-02-07 $22.67 $22.83 $22.40 $22.83 $22.60 7,158
2018-02-06 $22.98 $23.05 $22.19 $22.21 $21.98 6,055
2018-02-05 $22.06 $23.39 $21.90 $23.28 $23.04 14,515
2018-02-02 $21.14 $21.48 $21.14 $21.48 $21.26 3,973
2018-02-01 $20.64 $20.71 $20.54 $20.54 $20.33 300
2018-01-31 $20.59 $20.75 $20.59 $20.71 $20.50 2,903
2018-01-30 $20.59 $20.64 $20.54 $20.63 $20.42 4,696
2018-01-29 $20.30 $20.30 $20.29 $20.29 $20.08 289
2018-01-26 $20.05 $20.05 $19.90 $19.90 $19.70 1,471
2018-01-25 $20.13 $20.28 $20.08 $20.26 $20.05 550
2018-01-24 $19.94 $20.19 $19.94 $20.08 $19.87 3,250
2018-01-23 $20.26 $20.26 $20.22 $20.22 $20.01 951
2018-01-22 $20.48 $20.48 $20.46 $20.46 $20.25 480
2018-01-19 $20.72 $20.72 $20.72 $20.72 $20.51 162
2018-01-18 $20.81 $20.90 $20.81 $20.90 $20.69 579
2018-01-17 $20.78 $20.78 $20.56 $20.64 $20.43 719
2018-01-16 $20.98 $20.98 $20.98 $20.98 $20.76 25
2018-01-12 $21.26 $21.26 $20.98 $20.98 $20.76 5,686
2018-01-11 $21.54 $21.54 $21.54 $21.54 $21.32 0
2018-01-10 $21.54 $21.54 $21.54 $21.54 $21.32 19
2018-01-09 $21.54 $21.54 $21.54 $21.54 $21.32 200
2018-01-08 $21.77 $21.77 $21.77 $21.77 $21.55 0
2018-01-05 $21.77 $21.77 $21.77 $21.77 $21.55 189
2018-01-04 $22.52 $22.52 $22.52 $22.52 $22.29 31
2018-01-03 $22.52 $22.52 $22.52 $22.52 $22.29 24
2018-01-02 $22.52 $22.52 $22.52 $22.52 $22.29 200
2017-12-29 $22.68 $22.79 $22.68 $22.79 $22.56 814
2017-12-28 $22.87 $22.87 $22.87 $22.87 $22.64 160
2017-12-27 $22.98 $22.98 $22.98 $22.98 $22.74 49
2017-12-26 $22.96 $22.98 $22.96 $22.98 $22.74 500
2017-12-22 $22.98 $22.98 $22.98 $22.98 $22.74 190
2017-12-21 $23.26 $23.26 $23.26 $23.26 $23.02 0
2017-12-20 $23.16 $23.26 $23.16 $23.26 $23.02 590
2017-12-19 $23.17 $23.17 $23.17 $23.17 $22.93 100
2017-12-18 $23.48 $23.48 $23.48 $23.48 $23.24 0
2017-12-15 $23.48 $23.48 $23.48 $23.48 $23.24 103
2017-12-14 $23.34 $23.34 $23.34 $23.34 $23.10 0
2017-12-13 $23.34 $23.34 $23.34 $23.34 $23.10 130
2017-12-12 $23.50 $23.50 $23.50 $23.50 $23.26 250
2017-12-11 $23.54 $23.62 $23.48 $23.50 $23.26 2,297
2017-12-08 $23.83 $23.83 $23.71 $23.71 $23.47 751
2017-12-07 $23.99 $23.99 $23.85 $23.97 $23.72 1,299
2017-12-06 $23.99 $23.99 $23.96 $23.96 $23.71 312
2017-12-05 $23.86 $23.86 $23.86 $23.86 $23.61 100
2017-12-04 $23.51 $23.86 $23.51 $23.85 $23.61 11,800
2017-12-01 $23.44 $23.44 $23.44 $23.44 $23.20 200
2017-11-30 $23.44 $23.44 $23.44 $23.44 $23.20 0
2017-11-29 $23.44 $23.44 $23.44 $23.44 $23.20 0
2017-11-28 $23.57 $23.57 $23.44 $23.44 $23.20 900
2017-11-27 $23.46 $23.54 $23.43 $23.52 $23.28 5,212
2017-11-24 $23.38 $23.38 $23.33 $23.34 $23.10 3,216
2017-11-22 $23.55 $23.79 $23.55 $23.79 $23.55 241
2017-11-21 $23.82 $23.89 $23.76 $23.89 $23.64 46,712
2017-11-20 $24.14 $24.19 $24.06 $24.09 $23.85 12,669
2017-11-17 $24.34 $24.35 $24.25 $24.25 $24.00 4,000
2017-11-16 $24.13 $24.14 $24.13 $24.14 $23.89 5,137
2017-11-15 $24.66 $24.66 $24.47 $24.53 $24.28 8,423
2017-11-14 $24.20 $24.34 $24.20 $24.31 $24.06 6,717
2017-11-13 $24.30 $24.30 $24.30 $24.30 $24.05 13,980
2017-11-10 $24.03 $24.03 $24.03 $24.03 $23.78 100
2017-11-09 $24.12 $24.13 $24.07 $24.10 $23.85 46,887
2017-11-08 $23.76 $23.76 $23.76 $23.76 $23.52 0
2017-11-07 $23.76 $23.76 $23.76 $23.76 $23.52 100
2017-11-06 $23.59 $23.59 $23.59 $23.59 $23.35 100
2017-11-03 $23.74 $23.74 $23.67 $23.67 $23.43 701
2017-11-02 $23.60 $23.60 $23.60 $23.60 $23.36 200
2017-11-01 $23.79 $23.79 $23.79 $23.79 $23.55 0
2017-10-31 $23.80 $23.80 $23.76 $23.79 $23.55 812
2017-10-30 $24.02 $24.02 $24.00 $24.00 $23.75 290
2017-10-27 $24.15 $24.15 $24.15 $24.15 $23.90 300
2017-10-26 $24.20 $24.20 $24.20 $24.20 $23.95 200
2017-10-25 $24.27 $24.27 $24.27 $24.27 $24.02 178
2017-10-24 $24.01 $24.01 $24.01 $24.01 $23.76 220
2017-10-23 $23.95 $24.06 $23.95 $24.06 $23.81 5,581
2017-10-20 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-19 $24.63 $24.63 $24.63 $24.63 $24.38 105
2017-10-18 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-17 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-16 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-13 $24.63 $24.63 $24.63 $24.63 $24.38 10
2017-10-12 $24.63 $24.63 $24.63 $24.63 $24.38 12
2017-10-11 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-10 $24.63 $24.63 $24.63 $24.63 $24.38 50
2017-10-09 $24.63 $24.63 $24.63 $24.63 $24.38 37
2017-10-06 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-05 $24.63 $24.63 $24.63 $24.63 $24.38 6
2017-10-04 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-10-03 $24.63 $24.63 $24.63 $24.63 $24.38 10
2017-10-02 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-09-29 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-09-28 $24.63 $24.63 $24.63 $24.63 $24.38 6
2017-09-27 $24.63 $24.63 $24.63 $24.63 $24.38 0
2017-09-26 $24.63 $24.63 $24.63 $24.63 $24.38 3
2017-09-25 $24.63 $24.63 $24.63 $24.63 $24.38 40
2017-09-22 $24.63 $24.63 $24.63 $24.63 $24.38 80
2017-09-21 $24.63 $24.63 $24.63 $24.63 $24.38 50
2017-09-20 $23.98 $24.63 $23.98 $24.63 $24.38 245
2017-09-19 $24.57 $24.57 $24.55 $24.55 $24.30 282
2017-09-18 $24.65 $24.65 $24.65 $24.65 $24.39 150
2017-09-15 $24.82 $24.82 $24.82 $24.82 $24.57 0
2017-09-14 $24.82 $24.82 $24.82 $24.82 $24.56 24
2017-09-13 $24.82 $24.82 $24.82 $24.82 $24.56 40
2017-09-12 $24.82 $24.82 $24.82 $24.82 $24.56 84
2017-09-11 $24.77 $24.82 $24.77 $24.82 $24.57 438
2017-09-08 $25.13 $25.23 $25.13 $25.23 $24.97 542
2017-09-07 $25.26 $25.26 $25.26 $25.26 $25.00 109
2017-09-06 $25.74 $25.74 $25.74 $25.74 $25.48 138
2017-09-05 $25.52 $25.52 $25.52 $25.52 $25.26 54
2017-09-01 $25.52 $25.52 $25.52 $25.52 $25.26 166
2017-08-31 $25.90 $25.90 $25.72 $25.72 $25.46 730
2017-08-30 $26.01 $26.01 $26.01 $26.01 $25.74 24
2017-08-29 $26.06 $26.10 $26.01 $26.01 $25.74 1,028
2017-08-28 $25.83 $25.83 $25.83 $25.83 $25.56 149
2017-08-25 $25.83 $25.83 $25.83 $25.83 $25.56 100
2017-08-24 $26.21 $26.21 $26.21 $26.21 $25.94 5
2017-08-23 $26.21 $26.21 $26.21 $26.21 $25.94 51
2017-08-22 $26.21 $26.21 $26.21 $26.21 $25.94 97
2017-08-21 $26.21 $26.21 $26.21 $26.21 $25.94 106
2017-08-18 $26.37 $26.37 $26.21 $26.21 $25.94 350
2017-08-17 $26.01 $26.38 $25.90 $26.38 $26.11 2,487
2017-08-16 $26.18 $26.18 $26.18 $26.18 $25.91 53
2017-08-15 $26.18 $26.18 $26.18 $26.18 $25.91 399
2017-08-14 $26.11 $26.11 $25.94 $26.01 $25.74 4,122
2017-08-11 $26.42 $26.55 $26.38 $26.43 $26.16 1,439
2017-08-10 $26.22 $26.29 $26.17 $26.25 $25.98 7,416
2017-08-09 $25.84 $25.84 $25.84 $25.84 $25.57 151
2017-08-08 $25.22 $25.22 $25.22 $25.22 $24.96 21
2017-08-07 $25.22 $25.22 $25.22 $25.22 $24.96 87
2017-08-04 $25.22 $25.22 $25.22 $25.22 $24.96 43
2017-08-03 $25.22 $25.22 $25.22 $25.22 $24.96 527
2017-08-02 $25.83 $25.83 $25.83 $25.83 $25.56 30
2017-08-01 $25.83 $25.83 $25.83 $25.83 $25.56 124
2017-07-31 $25.83 $25.83 $25.83 $25.83 $25.56 33
2017-07-28 $26.01 $26.01 $25.83 $25.83 $25.56 307
2017-07-27 $25.90 $25.90 $25.90 $25.90 $25.63 188
2017-07-26 $26.06 $26.06 $26.06 $26.06 $25.79 14
2017-07-25 $25.92 $26.06 $25.92 $26.06 $25.79 221
2017-07-24 $26.29 $26.29 $26.10 $26.10 $25.83 3,159
2017-07-21 $26.07 $26.07 $25.94 $25.94 $25.67 326
2017-07-20 $25.79 $25.79 $25.79 $25.79 $25.53 300
2017-07-19 $26.35 $26.35 $26.35 $26.35 $26.08 0
2017-07-18 $26.35 $26.35 $26.35 $26.35 $26.08 0
2017-07-17 $26.35 $26.35 $26.35 $26.35 $26.08 2,269
2017-07-14 $26.30 $26.30 $26.30 $26.30 $26.03 200
2017-07-13 $26.53 $26.60 $26.53 $26.55 $26.28 400
2017-07-12 $27.38 $27.38 $27.38 $27.38 $27.10 0
2017-07-11 $27.38 $27.38 $27.38 $27.38 $27.10 0
2017-07-10 $27.38 $27.38 $27.38 $27.38 $27.10 1
2017-07-07 $27.38 $27.38 $27.38 $27.38 $27.10 2,600
2017-07-06 $27.26 $27.26 $27.26 $27.26 $26.98 25
2017-07-05 $27.26 $27.26 $27.26 $27.26 $26.98 0
2017-07-03 $27.26 $27.26 $27.26 $27.26 $26.98 190
2017-06-30 $27.15 $27.15 $27.14 $27.14 $26.86 275
2017-06-29 $26.66 $26.66 $26.66 $26.66 $26.39 6
2017-06-28 $26.66 $26.66 $26.66 $26.66 $26.39 109
2017-06-27 $27.00 $27.00 $27.00 $27.00 $26.72 320
2017-06-26 $27.13 $27.13 $27.13 $27.13 $26.85 14
2017-06-23 $27.13 $27.13 $27.13 $27.13 $26.85 162
2017-06-22 $27.21 $27.21 $27.21 $27.21 $26.93 175
2017-06-21 $27.01 $27.01 $27.01 $27.01 $26.73 0
2017-06-20 $27.01 $27.01 $27.01 $27.01 $26.73 0
2017-06-19 $27.01 $27.01 $27.01 $27.01 $26.73 24
2017-06-16 $27.01 $27.01 $27.01 $27.01 $26.73 150
2017-06-15 $27.50 $27.50 $27.50 $27.50 $27.22 900
2017-06-14 $26.84 $26.84 $26.84 $26.84 $26.56 25
2017-06-13 $26.88 $26.88 $26.84 $26.84 $26.56 820
2017-06-12 $26.97 $26.97 $26.97 $26.97 $26.69 0
2017-06-09 $27.04 $27.04 $26.97 $26.97 $26.69 404
2017-06-08 $26.91 $26.91 $26.91 $26.91 $26.64 112
2017-06-07 $26.89 $26.89 $26.89 $26.89 $26.61 153
2017-06-06 $26.57 $26.57 $26.57 $26.57 $26.30 50
2017-06-05 $26.60 $26.60 $26.57 $26.57 $26.30 308
2017-06-02 $26.30 $26.30 $26.30 $26.30 $26.03 111
2017-06-01 $27.25 $27.25 $27.25 $27.25 $26.97 75
2017-05-31 $27.25 $27.25 $27.25 $27.25 $26.97 709
2017-05-30 $27.30 $27.30 $27.30 $27.30 $27.02 79
2017-05-26 $27.46 $27.46 $27.30 $27.30 $27.02 2,846
2017-05-25 $27.31 $27.31 $27.31 $27.31 $27.03 0
2017-05-24 $27.31 $27.31 $27.31 $27.31 $27.03 1
2017-05-23 $27.31 $27.31 $27.31 $27.31 $27.03 60
2017-05-22 $27.31 $27.31 $27.31 $27.31 $27.03 14
2017-05-19 $27.33 $27.33 $27.31 $27.31 $27.03 1,918
2017-05-18 $27.89 $28.01 $27.89 $27.95 $27.66 8,300
2017-05-17 $27.84 $27.84 $27.84 $27.84 $27.55 145
2017-05-16 $27.47 $27.47 $27.39 $27.39 $27.11 600
2017-05-15 $27.90 $27.90 $27.78 $27.83 $27.54 572
2017-05-12 $28.22 $28.22 $28.10 $28.10 $27.81 771
2017-05-11 $28.23 $28.23 $28.23 $28.23 $27.94 0
2017-05-10 $28.23 $28.23 $28.23 $28.23 $27.94 54
2017-05-09 $28.23 $28.23 $28.23 $28.23 $27.94 132
2017-05-08 $28.08 $28.23 $28.08 $28.23 $27.94 2,252
2017-05-05 $28.16 $28.16 $27.89 $27.89 $27.60 1,047
2017-05-04 $28.89 $28.89 $28.89 $28.89 $28.59 0
2017-05-03 $28.94 $29.03 $28.89 $28.89 $28.59 717
2017-05-02 $28.89 $28.92 $28.83 $28.92 $28.62 3,200
2017-05-01 $29.01 $29.07 $29.00 $29.07 $28.77 3,600
2017-04-28 $29.27 $29.32 $29.27 $29.32 $29.02 200
2017-04-27 $29.36 $29.36 $29.36 $29.36 $29.06 100
2017-04-26 $29.26 $29.26 $29.26 $29.26 $28.96 100
2017-04-25 $29.11 $29.11 $29.11 $29.11 $28.81 100
2017-04-24 $29.68 $29.68 $29.51 $29.51 $29.21 677
2017-04-21 $31.14 $31.26 $31.14 $31.26 $30.94 200
2017-04-20 $31.74 $31.74 $31.74 $31.74 $31.41 15
2017-04-19 $31.48 $31.74 $31.48 $31.74 $31.41 942
2017-04-18 $31.60 $31.72 $31.54 $31.54 $31.22 796
2017-04-17 $31.29 $31.29 $31.10 $31.10 $30.78 3,345
2017-04-13 $31.46 $31.58 $31.45 $31.56 $31.24 2,438
2017-04-12 $31.11 $31.11 $31.11 $31.11 $30.79 94
2017-04-11 $31.43 $31.43 $31.11 $31.11 $30.79 328
2017-04-10 $31.36 $31.38 $31.35 $31.38 $31.06 811
2017-04-07 $31.28 $31.28 $31.28 $31.28 $30.96 22
2017-04-06 $31.18 $31.28 $31.18 $31.28 $30.96 525
2017-04-05 $31.11 $31.24 $31.11 $31.24 $30.92 300
2017-04-04 $31.00 $31.00 $30.93 $30.93 $30.61 498
2017-04-03 $30.99 $30.99 $30.91 $30.91 $30.59 788
2017-03-31 $30.79 $30.79 $30.79 $30.79 $30.47 100
2017-03-30 $30.60 $30.60 $30.60 $30.60 $30.29 1,025
2017-03-29 $30.80 $30.80 $30.57 $30.57 $30.26 3,761
2017-03-28 $30.73 $30.73 $30.50 $30.50 $30.19 852
2017-03-27 $31.08 $31.08 $30.75 $30.75 $30.43 785
2017-03-24 $30.93 $30.96 $30.93 $30.93 $30.61 1,169
2017-03-23 $31.27 $31.27 $31.27 $31.27 $30.95 0
2017-03-22 $31.27 $31.27 $31.27 $31.27 $30.95 0
2017-03-21 $31.27 $31.27 $31.27 $31.27 $30.95 441
2017-03-20 $30.84 $30.84 $30.84 $30.84 $30.52 20
2017-03-17 $30.78 $30.84 $30.78 $30.84 $30.52 410
2017-03-16 $31.00 $31.00 $31.00 $31.00 $30.68 246
2017-03-15 $32.10 $32.10 $32.10 $32.10 $31.77 138
2017-03-14 $32.25 $32.27 $32.25 $32.27 $31.94 834
2017-03-13 $32.66 $32.66 $32.66 $32.66 $32.32 0
2017-03-10 $32.66 $32.66 $32.66 $32.66 $32.32 29
2017-03-09 $32.64 $32.66 $32.64 $32.66 $32.32 234
2017-03-08 $32.94 $32.94 $32.94 $32.94 $32.60 100
2017-03-07 $32.71 $32.73 $32.63 $32.73 $32.39 1,470
2017-03-06 $32.43 $32.49 $32.43 $32.49 $32.16 746
2017-03-03 $32.19 $32.19 $32.19 $32.19 $31.86 130
2017-03-02 $32.01 $32.01 $32.01 $32.01 $31.68 29
2017-03-01 $32.01 $32.01 $32.01 $32.01 $31.68 1,034
2017-02-28 $32.92 $32.93 $32.90 $32.90 $32.56 420
2017-02-27 $32.93 $32.93 $32.93 $32.93 $32.59 760
2017-02-24 $33.07 $33.16 $32.95 $32.95 $32.61 951
2017-02-23 $32.40 $32.40 $32.37 $32.37 $32.04 209
2017-02-22 $32.80 $32.80 $32.80 $32.80 $32.46 66
2017-02-21 $32.80 $32.80 $32.80 $32.80 $32.46 0
2017-02-17 $32.80 $32.80 $32.80 $32.80 $32.46 200
2017-02-16 $32.97 $32.97 $32.97 $32.97 $32.63 0
2017-02-15 $32.97 $32.97 $32.97 $32.97 $32.63 276
2017-02-14 $32.87 $32.87 $32.87 $32.87 $32.53 0
2017-02-13 $32.75 $32.87 $32.72 $32.87 $32.53 380
2017-02-10 $33.29 $33.29 $33.09 $33.09 $32.75 250
2017-02-09 $33.40 $33.40 $33.36 $33.36 $33.01 912
2017-02-08 $33.76 $33.76 $33.57 $33.57 $33.23 1,321
2017-02-07 $33.75 $33.75 $33.71 $33.71 $33.36 397
2017-02-06 $33.18 $33.18 $33.18 $33.18 $32.84 50
2017-02-03 $33.34 $33.34 $33.14 $33.18 $32.84 662
2017-02-02 $33.56 $33.56 $33.56 $33.56 $33.22 11
2017-02-01 $33.31 $33.56 $33.31 $33.56 $33.22 3,018
2017-01-31 $33.86 $33.86 $33.72 $33.72 $33.37 1,000
2017-01-30 $33.97 $34.04 $33.78 $33.78 $33.43 809
2017-01-27 $33.38 $33.41 $33.29 $33.41 $33.07 1,367
2017-01-26 $32.96 $33.12 $32.96 $33.12 $32.78 1,172
2017-01-25 $33.14 $33.19 $32.96 $32.96 $32.62 2,829
2017-01-24 $33.69 $33.71 $33.64 $33.69 $33.34 3,611
2017-01-23 $34.21 $34.21 $33.86 $33.86 $33.51 727
2017-01-20 $34.11 $34.11 $34.11 $34.11 $33.76 230
2017-01-19 $34.47 $34.53 $34.47 $34.50 $34.15 400
2017-01-18 $34.20 $34.26 $34.16 $34.26 $33.91 1,159
2017-01-17 $34.00 $34.07 $34.00 $34.07 $33.72 725
2017-01-13 $33.95 $34.05 $33.87 $33.88 $33.53 2,300
2017-01-12 $34.62 $34.62 $34.62 $34.62 $34.26 29
2017-01-11 $34.62 $34.62 $34.62 $34.62 $34.26 101
2017-01-10 $34.39 $34.39 $34.35 $34.35 $34.00 725
2017-01-09 $34.39 $34.39 $34.39 $34.39 $34.04 0
2017-01-06 $34.39 $34.39 $34.39 $34.39 $34.04 307
2017-01-05 $34.29 $34.29 $34.29 $34.29 $33.94 200
2017-01-04 $34.83 $34.83 $34.83 $34.83 $34.47 289
2017-01-03 $35.85 $35.85 $35.56 $35.56 $35.19 600
2016-12-30 $35.98 $36.12 $35.95 $36.10 $35.73 2,325
2016-12-29 $36.30 $36.30 $36.18 $36.25 $35.88 4,200
2016-12-28 $36.15 $36.15 $36.15 $36.15 $35.78 0
2016-12-27 $36.03 $36.15 $36.03 $36.15 $35.78 3,250
2016-12-23 $36.24 $36.24 $36.24 $36.24 $35.87 0
2016-12-22 $36.24 $36.24 $36.24 $36.24 $35.87 919
2016-12-21 $36.12 $36.12 $36.12 $36.12 $35.75 121
2016-12-20 $36.33 $36.33 $36.09 $36.17 $35.80 1,762
2016-12-19 $36.17 $36.36 $36.10 $36.36 $35.99 1,318
2016-12-16 $36.10 $36.30 $36.10 $36.30 $35.93 1,356
2016-12-15 $36.36 $36.53 $36.28 $36.28 $35.91 4,301
2016-12-14 $35.15 $36.21 $35.15 $36.18 $35.81 23,472
2016-12-13 $35.03 $35.16 $34.90 $35.16 $34.80 5,556
2016-12-12 $35.68 $35.85 $35.66 $35.83 $35.46 1,195
2016-12-09 $35.11 $35.67 $35.11 $35.67 $35.30 519
2016-12-08 $36.04 $36.04 $35.91 $35.91 $35.54 791
2016-12-07 $35.72 $35.80 $35.71 $35.80 $35.43 3,166
2016-12-06 $37.36 $37.36 $37.24 $37.24 $36.86 300
2016-12-05 $37.71 $37.71 $37.34 $37.36 $36.98 1,807
2016-12-02 $38.25 $38.25 $38.25 $38.25 $37.86 0
2016-12-01 $38.07 $38.39 $38.07 $38.25 $37.86 8,342
2016-11-30 $37.94 $38.02 $37.90 $37.99 $37.59 2,540
2016-11-29 $38.20 $38.20 $37.91 $37.93 $37.54 1,659
2016-11-28 $38.37 $38.41 $38.29 $38.29 $37.90 24,330
2016-11-25 $38.54 $38.54 $38.54 $38.54 $38.14 96
2016-11-23 $38.84 $38.84 $38.54 $38.54 $38.14 899
2016-11-22 $38.09 $38.15 $37.95 $38.15 $37.76 1,868
2016-11-21 $38.54 $38.54 $38.42 $38.43 $38.04 1,880
2016-11-18 $38.81 $39.07 $38.81 $38.90 $38.50 38,796
2016-11-17 $37.98 $38.30 $37.98 $38.23 $37.84 4,026
2016-11-16 $38.66 $38.72 $38.44 $38.72 $38.32 2,913
2016-11-15 $38.22 $38.32 $37.85 $37.87 $37.48 6,342
2016-11-14 $38.33 $38.47 $38.31 $38.33 $37.94 6,042
2016-11-11 $37.72 $37.98 $37.72 $37.83 $37.44 7,890
2016-11-10 $37.10 $37.94 $37.10 $37.36 $36.98 3,445
2016-11-09 $37.77 $37.77 $37.04 $37.10 $36.72 1,900
2016-11-08 $37.32 $37.32 $37.09 $37.21 $36.83 2,056
2016-11-07 $37.57 $37.62 $37.39 $37.41 $37.03 4,636
2016-11-04 $38.25 $38.25 $38.18 $38.18 $37.79 1,504
2016-11-03 $37.40 $37.83 $37.40 $37.74 $37.35 829
2016-11-02 $37.28 $37.69 $37.28 $37.69 $37.30 4,281
2016-11-01 $36.81 $37.35 $36.81 $37.25 $36.87 3,424
2016-10-31 $36.97 $37.04 $36.78 $36.85 $36.47 3,915
2016-10-28 $37.00 $37.00 $36.75 $36.91 $36.53 1,865
2016-10-27 $36.84 $36.93 $36.60 $36.63 $36.25 3,500
2016-10-26 $36.81 $36.81 $36.62 $36.78 $36.40 1,600
2016-10-25 $36.51 $36.61 $36.37 $36.48 $36.11 1,025
2016-10-24 $36.27 $36.52 $36.27 $36.52 $36.14 500
2016-10-21 $36.56 $36.64 $36.48 $36.48 $36.11 467
2016-10-20 $36.23 $36.42 $36.18 $36.20 $35.83 1,102
2016-10-19 $36.24 $36.26 $36.24 $36.26 $35.89 403
2016-10-18 $36.45 $36.45 $36.36 $36.43 $36.06 3,270
2016-10-17 $37.22 $37.30 $37.18 $37.27 $36.89 2,374
2016-10-14 $36.84 $37.09 $36.82 $37.09 $36.71 2,823
2016-10-13 $37.79 $37.79 $37.59 $37.61 $37.22 3,476
2016-10-12 $36.87 $37.00 $36.87 $36.91 $36.53 1,833
2016-10-11 $36.58 $36.88 $36.58 $36.76 $36.38 2,617
2016-10-10 $35.63 $35.78 $35.63 $35.74 $35.37 2,144
2016-10-07 $36.15 $36.15 $35.96 $36.00 $35.63 2,034
2016-10-06 $35.64 $35.64 $35.64 $35.64 $35.27 745
2016-10-05 $35.29 $35.29 $35.20 $35.20 $34.84 215
2016-10-04 $35.32 $35.43 $35.31 $35.43 $35.07 335
2016-10-03 $35.58 $35.65 $35.48 $35.48 $35.12 1,463
2016-09-30 $35.22 $35.25 $35.15 $35.17 $34.80 484
2016-09-29 $35.18 $35.88 $35.17 $35.87 $35.50 4,984
2016-09-28 $35.41 $35.64 $35.40 $35.64 $35.27 450
2016-09-27 $35.12 $35.12 $35.12 $35.12 $34.76 8
2016-09-26 $35.12 $35.12 $35.12 $35.12 $34.76 103
2016-09-23 $35.08 $35.16 $35.06 $35.12 $34.76 1,000
2016-09-22 $34.27 $34.60 $34.14 $34.60 $34.24 2,826
2016-09-21 $35.97 $36.07 $35.65 $36.02 $35.65 1,211
2016-09-20 $36.44 $36.57 $36.33 $36.57 $36.19 895
2016-09-19 $37.45 $37.45 $37.45 $37.45 $37.07 45
2016-09-16 $37.31 $37.57 $37.27 $37.45 $37.07 17,979
2016-09-15 $37.16 $37.16 $36.98 $37.04 $36.66 15,381
2016-09-14 $37.09 $37.24 $37.06 $37.23 $36.85 13,401
2016-09-13 $36.55 $37.32 $36.44 $37.08 $36.70 60,039
2016-09-12 $36.79 $36.79 $35.59 $35.60 $35.23 19,943
2016-09-09 $35.61 $36.23 $35.61 $36.23 $35.86 21,104
2016-09-08 $34.67 $34.86 $34.67 $34.86 $34.50 5,102
2016-09-07 $34.62 $34.76 $34.57 $34.74 $34.38 3,100
2016-09-06 $34.99 $35.08 $34.65 $34.71 $34.35 6,159
2016-09-02 $35.41 $35.41 $35.20 $35.23 $34.87 8,443
2016-09-01 $36.13 $36.50 $36.01 $36.01 $35.64 2,351
2016-08-31 $36.42 $36.62 $36.42 $36.52 $36.14 8,412
2016-08-30 $36.22 $36.42 $36.22 $36.40 $36.03 6,412
2016-08-29 $36.52 $36.52 $36.26 $36.26 $35.89 1,273
2016-08-26 $35.88 $36.71 $35.45 $36.51 $36.14 8,477
2016-08-25 $35.99 $36.14 $35.99 $36.10 $35.73 2,125
2016-08-24 $35.58 $35.84 $35.51 $35.82 $35.45 5,643
2016-08-23 $35.42 $35.61 $35.42 $35.61 $35.24 6,570
2016-08-22 $36.16 $36.16 $35.93 $35.93 $35.56 2,335
2016-08-19 $36.31 $36.31 $35.91 $36.02 $35.65 7,025
2016-08-18 $35.78 $35.84 $35.46 $35.46 $35.10 5,550
2016-08-17 $36.20 $36.20 $35.68 $35.75 $35.38 9,663
2016-08-16 $35.77 $35.85 $35.75 $35.85 $35.48 3,859
2016-08-15 $35.71 $35.72 $35.65 $35.66 $35.30 705
2016-08-12 $35.78 $36.06 $35.78 $35.90 $35.53 11,250
2016-08-11 $36.01 $36.01 $35.67 $35.85 $35.48 7,819
2016-08-10 $36.19 $36.30 $36.16 $36.30 $35.93 5,936
2016-08-09 $36.51 $36.64 $36.35 $36.58 $36.20 5,769
2016-08-08 $37.21 $37.27 $37.12 $37.25 $36.87 42,264
2016-08-05 $37.54 $37.54 $37.39 $37.39 $37.01 1,099
2016-08-04 $37.83 $37.89 $37.65 $37.71 $37.32 2,599
2016-08-03 $38.49 $38.49 $38.07 $38.10 $37.71 1,802
2016-08-02 $37.59 $38.13 $37.57 $38.00 $37.61 54,333
2016-08-01 $37.27 $37.53 $37.17 $37.49 $37.10 6,237
2016-07-29 $37.25 $37.34 $36.89 $36.97 $36.59 10,556
2016-07-28 $37.97 $38.11 $37.82 $37.86 $37.47 5,294
2016-07-27 $37.76 $38.32 $37.68 $37.83 $37.44 18,557
2016-07-26 $38.09 $38.31 $38.09 $38.09 $37.70 2,400
2016-07-25 $38.50 $38.55 $38.40 $38.41 $38.02 1,589
2016-07-22 $38.81 $38.81 $38.20 $38.25 $37.86 1,710
2016-07-21 $38.21 $38.21 $38.19 $38.19 $37.80 350
2016-07-20 $38.10 $38.54 $38.10 $38.54 $38.14 820
2016-07-19 $38.90 $39.08 $38.83 $38.90 $38.50 27,724
2016-07-18 $38.49 $38.49 $38.01 $38.28 $37.89 7,054
2016-07-15 $38.36 $38.59 $38.31 $38.47 $38.07 6,248
2016-07-14 $38.07 $38.13 $37.97 $38.06 $37.67 10,732
2016-07-13 $38.62 $38.73 $38.46 $38.73 $38.33 2,940
2016-07-12 $38.59 $38.67 $38.34 $38.64 $38.24 6,963
2016-07-11 $39.78 $39.89 $39.39 $39.71 $39.30 9,940
2016-07-08 $41.23 $41.23 $40.83 $40.91 $40.49 3,112
2016-07-07 $41.67 $42.42 $41.65 $42.22 $41.79 6,470
2016-07-06 $42.77 $43.22 $41.85 $41.87 $41.44 12,772
2016-07-05 $41.19 $41.90 $41.09 $41.75 $41.32 12,752
2016-07-01 $40.11 $40.16 $40.03 $40.14 $39.73 5,132
2016-06-30 $41.12 $41.20 $40.20 $40.20 $39.79 6,989
2016-06-29 $41.54 $41.73 $41.17 $41.34 $40.92 12,619
2016-06-28 $43.21 $43.93 $43.02 $43.03 $42.59 18,803
2016-06-27 $44.88 $46.46 $44.88 $45.39 $44.92 28,836
2016-06-24 $43.52 $43.84 $42.23 $43.84 $43.39 28,887
2016-06-23 $38.17 $38.17 $37.15 $37.19 $36.81 12,886
2016-06-22 $39.13 $39.33 $39.13 $39.33 $38.93 976
2016-06-21 $39.78 $39.78 $39.03 $39.36 $38.96 3,566
2016-06-20 $39.64 $39.91 $39.58 $39.91 $39.50 71,311
2016-06-17 $42.68 $42.79 $42.17 $42.17 $41.74 1,463
2016-06-16 $44.51 $44.97 $43.21 $43.25 $42.81 75,759
2016-06-15 $43.06 $43.31 $42.81 $43.31 $42.87 4,489
2016-06-14 $43.44 $44.16 $43.33 $43.74 $43.29 3,970
2016-06-13 $42.39 $42.59 $41.70 $42.50 $42.06 5,737
2016-06-10 $41.15 $41.15 $41.15 $41.15 $40.73 2,473
2016-06-09 $38.05 $38.05 $38.05 $38.05 $37.66 39
2016-06-08 $38.04 $38.10 $38.03 $38.05 $37.66 3,422
2016-06-07 $38.07 $38.12 $38.04 $38.04 $37.65 825
2016-06-06 $39.66 $39.66 $39.66 $39.66 $39.25 44
2016-06-03 $39.66 $39.66 $39.66 $39.66 $39.25 25
2016-06-02 $39.66 $39.66 $39.66 $39.66 $39.25 85
2016-06-01 $39.66 $39.66 $39.66 $39.66 $39.25 0
2016-05-31 $38.97 $39.66 $38.97 $39.66 $39.25 1,164
2016-05-27 $39.16 $39.28 $39.15 $39.15 $38.75 455
2016-05-26 $39.16 $39.35 $39.16 $39.20 $38.80 2,040
2016-05-25 $39.62 $39.62 $39.40 $39.40 $39.00 1,695
2016-05-24 $40.86 $40.86 $40.20 $40.27 $39.86 2,925
2016-05-23 $41.18 $41.18 $41.18 $41.18 $40.76 22
2016-05-20 $41.24 $41.24 $41.18 $41.18 $40.76 1,027
2016-05-19 $42.04 $42.14 $41.91 $41.91 $41.48 1,261
2016-05-18 $41.48 $41.48 $41.48 $41.48 $41.06 200
2016-05-17 $41.02 $41.02 $41.02 $41.02 $40.60 520
2016-05-16 $41.24 $41.24 $40.74 $40.74 $40.32 4,622
2016-05-13 $41.51 $41.96 $41.51 $41.87 $41.44 1,150
2016-05-12 $41.00 $41.00 $41.00 $41.00 $40.58 120
2016-05-11 $40.78 $40.78 $40.78 $40.78 $40.36 109
2016-05-10 $41.40 $41.40 $41.40 $41.40 $40.97 1
2016-05-09 $41.30 $41.40 $41.30 $41.40 $40.97 449
2016-05-06 $41.80 $41.80 $41.54 $41.54 $41.12 919
2016-05-05 $41.36 $41.60 $41.36 $41.36 $40.94 753
2016-05-04 $40.96 $41.54 $40.96 $41.42 $40.99 7,633
2016-05-03 $39.76 $40.30 $39.76 $40.23 $39.82 432
2016-05-02 $39.29 $39.29 $39.17 $39.17 $38.77 839
2016-04-29 $39.61 $39.88 $39.45 $39.88 $39.47 1,351
2016-04-28 $39.02 $39.55 $39.02 $39.47 $39.06 1,570
2016-04-27 $38.58 $38.58 $38.58 $38.58 $38.18 0
2016-04-26 $38.57 $38.58 $38.43 $38.58 $38.18 900
2016-04-25 $38.83 $38.87 $38.83 $38.87 $38.47 817
2016-04-22 $38.43 $38.43 $38.43 $38.43 $38.04 319
2016-04-21 $38.07 $38.40 $38.07 $38.40 $38.01 3,928
2016-04-20 $37.71 $37.71 $37.71 $37.71 $37.32 2,231
2016-04-19 $38.21 $38.21 $38.01 $38.01 $37.62 860
2016-04-18 $39.91 $39.91 $39.42 $39.54 $39.13 6,410
2016-04-15 $39.94 $40.05 $39.89 $40.02 $39.61 2,229
2016-04-14 $39.83 $40.03 $39.66 $39.89 $39.48 6,391
2016-04-13 $40.29 $40.45 $40.08 $40.17 $39.76 7,215
2016-04-12 $41.63 $41.64 $41.37 $41.59 $41.16 2,029
2016-04-11 $42.20 $42.20 $42.20 $42.20 $41.77 862
2016-04-08 $42.75 $42.90 $42.67 $42.90 $42.46 1,693
2016-04-07 $43.88 $44.60 $43.88 $44.53 $44.08 2,841
2016-04-06 $44.44 $44.44 $43.89 $43.89 $43.44 330
2016-04-05 $44.56 $44.74 $44.56 $44.74 $44.28 2,639
2016-04-04 $42.66 $43.04 $42.56 $43.04 $42.60 1,420
2016-04-01 $43.52 $43.52 $42.77 $42.78 $42.34 4,907
2016-03-31 $41.44 $41.75 $41.44 $41.75 $41.32 281
2016-03-30 $41.01 $41.20 $40.87 $41.20 $40.78 35,290
2016-03-29 $43.25 $43.25 $41.79 $41.79 $41.36 1,197
2016-03-28 $42.79 $42.79 $42.79 $42.79 $42.35 858
2016-03-24 $43.70 $43.80 $43.48 $43.48 $43.03 2,509
2016-03-23 $42.33 $42.63 $42.33 $42.42 $41.98 18,972
2016-03-22 $42.30 $42.32 $41.96 $41.96 $41.53 1,609
2016-03-21 $41.71 $41.89 $41.55 $41.55 $41.12 504
2016-03-18 $41.48 $41.51 $41.35 $41.51 $41.08 759
2016-03-17 $42.17 $42.17 $41.25 $41.34 $40.92 4,346
2016-03-16 $43.39 $43.39 $42.18 $42.21 $41.78 38,550
2016-03-15 $42.88 $42.88 $42.86 $42.86 $42.42 226
2016-03-14 $41.95 $41.95 $41.95 $41.95 $41.52 563
2016-03-11 $42.56 $42.56 $41.80 $41.83 $41.40 5,849
2016-03-10 $43.25 $44.68 $43.25 $44.60 $44.14 1,144
2016-03-09 $44.29 $44.29 $44.29 $44.29 $43.84 356
2016-03-08 $43.91 $44.29 $43.91 $44.29 $43.84 949
2016-03-07 $44.25 $44.25 $44.25 $44.25 $43.80 650
2016-03-04 $43.51 $43.51 $43.06 $43.34 $42.89 4,009
2016-03-03 $44.61 $44.61 $41.04 $44.16 $43.71 2,821
2016-03-02 $45.60 $45.60 $44.88 $44.88 $44.42 3,035
2016-03-01 $46.62 $46.62 $45.70 $45.70 $45.23 3,310
2016-02-29 $47.87 $48.06 $47.87 $48.06 $47.57 1,328
2016-02-26 $46.83 $47.51 $46.83 $47.51 $47.02 922
2016-02-25 $48.08 $48.08 $47.25 $47.25 $46.76 1,684
2016-02-24 $49.96 $49.96 $48.37 $48.37 $47.87 1,388
2016-02-23 $47.80 $48.10 $47.80 $48.10 $47.61 1,040
2016-02-22 $46.48 $46.77 $46.46 $46.56 $46.08 3,521
2016-02-19 $48.24 $48.37 $47.77 $47.78 $47.29 1,530
2016-02-18 $46.90 $47.52 $46.85 $47.45 $46.96 4,431
2016-02-17 $47.87 $47.91 $46.99 $47.02 $46.54 7,562
2016-02-16 $49.00 $49.65 $48.66 $48.66 $48.16 4,692
2016-02-12 $52.43 $52.57 $50.78 $50.82 $50.30 2,222
2016-02-11 $52.51 $53.22 $52.35 $52.77 $52.23 7,402
2016-02-10 $50.65 $51.28 $50.14 $51.14 $50.61 4,892
2016-02-09 $51.04 $51.47 $50.78 $51.05 $50.53 4,561
2016-02-08 $49.66 $50.66 $49.66 $49.92 $49.41 5,383
2016-02-05 $47.01 $48.38 $47.01 $48.10 $47.61 3,467
2016-02-04 $46.67 $47.01 $46.67 $46.67 $46.19 1,074
2016-02-03 $47.63 $48.18 $46.82 $46.82 $46.34 33,608
2016-02-02 $47.13 $47.64 $47.13 $47.53 $47.04 844
2016-02-01 $46.10 $46.22 $45.74 $45.74 $45.27 2,608
2016-01-29 $46.62 $46.62 $45.80 $45.80 $45.33 891
2016-01-28 $46.40 $47.40 $46.40 $47.05 $46.57 2,827
2016-01-27 $47.18 $47.63 $46.13 $47.40 $46.91 3,240
2016-01-26 $47.89 $47.89 $46.87 $46.88 $46.40 1,763
2016-01-25 $48.01 $48.44 $47.58 $48.44 $47.94 2,096
2016-01-22 $47.61 $47.73 $47.06 $47.17 $46.69 6,539
2016-01-21 $51.89 $51.89 $49.63 $50.07 $49.56 3,443
2016-01-20 $51.14 $52.60 $50.48 $50.84 $50.32 11,683
2016-01-19 $47.74 $49.10 $47.74 $48.64 $48.14 3,544
2016-01-15 $48.81 $49.69 $48.70 $49.61 $49.10 6,466
2016-01-14 $47.03 $47.72 $45.94 $46.24 $45.77 1,697
2016-01-13 $45.76 $47.46 $45.76 $47.43 $46.94 6,877
2016-01-12 $45.74 $46.71 $45.74 $45.99 $45.52 3,428
2016-01-11 $45.83 $47.28 $45.80 $46.30 $45.82 5,337
2016-01-08 $45.21 $46.93 $45.21 $46.86 $46.38 4,232
2016-01-07 $45.56 $45.73 $45.15 $45.73 $45.26 3,420
2016-01-06 $44.12 $44.14 $43.93 $43.96 $43.51 3,208
2016-01-05 $42.90 $42.90 $42.51 $42.51 $42.07 729
2016-01-04 $42.47 $43.24 $42.46 $42.48 $42.04 4,126
2015-12-31 $40.87 $41.11 $40.80 $41.11 $40.69 2,707
2015-12-30 $39.91 $40.10 $39.91 $40.10 $39.69 934
2015-12-29 $39.74 $39.74 $39.43 $39.60 $39.19 1,703
2015-12-28 $40.61 $40.61 $40.45 $40.45 $40.03 425
2015-12-24 $40.15 $40.15 $40.15 $40.15 $39.74 477
2015-12-23 $40.55 $40.55 $40.08 $40.08 $39.67 5,450
2015-12-22 $41.92 $41.92 $41.50 $41.51 $41.08 810
2015-12-21 $41.57 $42.26 $41.57 $42.16 $41.73 1,365
2015-12-18 $42.11 $42.44 $42.11 $42.44 $42.00 2,874
2015-12-17 $40.71 $41.65 $40.71 $41.65 $41.22 1,447
2015-12-16 $41.55 $41.55 $40.63 $40.63 $40.21 3,152
2015-12-15 $42.31 $42.44 $42.27 $42.36 $41.92 3,605
2015-12-14 $42.58 $43.63 $42.58 $42.86 $42.42 8,266
2015-12-11 $42.41 $42.93 $42.39 $42.93 $42.49 3,943
2015-12-10 $40.96 $41.36 $40.96 $41.36 $40.94 350
2015-12-09 $40.50 $41.57 $40.50 $41.19 $40.77 1,028
2015-12-08 $41.18 $41.23 $41.00 $41.00 $40.58 1,473
2015-12-07 $39.67 $40.07 $39.66 $39.82 $39.41 3,186
2015-12-04 $40.02 $40.02 $39.31 $39.31 $38.91 5,027
2015-12-03 $39.20 $39.75 $39.16 $39.68 $39.27 5,485
2015-12-02 $39.05 $39.61 $39.05 $39.61 $39.20 542
2015-12-01 $38.90 $39.02 $38.83 $38.84 $38.44 2,312
2015-11-30 $39.49 $39.58 $39.49 $39.58 $39.17 454
2015-11-27 $39.60 $39.60 $39.59 $39.59 $39.18 2,409
2015-11-25 $39.66 $39.66 $39.54 $39.55 $39.14 3,477
2015-11-24 $40.31 $40.31 $39.75 $39.75 $39.34 1,776
2015-11-23 $39.32 $39.32 $39.32 $39.32 $38.92 132
2015-11-20 $38.96 $39.32 $38.96 $39.32 $38.92 1,306
2015-11-19 $38.98 $39.08 $38.94 $39.08 $38.68 1,789
2015-11-18 $40.08 $40.08 $39.46 $39.46 $39.05 1,425
2015-11-17 $40.12 $40.33 $39.87 $40.23 $39.82 79,448
2015-11-16 $41.19 $41.25 $40.50 $40.50 $40.08 3,348
2015-11-13 $41.40 $41.52 $41.24 $41.52 $41.09 3,112
2015-11-12 $40.43 $40.66 $40.43 $40.66 $40.24 25,180
2015-11-11 $39.64 $39.80 $39.64 $39.80 $39.39 355
2015-11-10 $40.31 $40.31 $40.22 $40.22 $39.81 200
2015-11-09 $39.80 $40.43 $39.80 $40.16 $39.75 5,181
2015-11-06 $39.57 $39.59 $39.35 $39.35 $38.95 415
2015-11-05 $39.00 $39.09 $38.91 $38.91 $38.51 681
2015-11-04 $38.93 $38.93 $38.84 $38.84 $38.44 553
2015-11-03 $38.97 $38.97 $38.27 $38.46 $38.07 3,289
2015-11-02 $38.73 $38.78 $38.41 $38.41 $38.02 1,533
2015-10-30 $38.99 $39.04 $38.64 $39.03 $38.63 22,438
2015-10-29 $39.31 $39.32 $39.00 $39.00 $38.60 7,556
2015-10-28 $38.44 $38.46 $38.08 $38.46 $38.07 4,082
2015-10-27 $38.90 $38.94 $38.83 $38.94 $38.54 596
2015-10-26 $38.09 $38.24 $36.97 $38.23 $37.84 6,689
2015-10-23 $38.10 $38.18 $37.83 $37.98 $37.59 13,986
2015-10-22 $39.16 $39.16 $38.48 $38.60 $38.20 3,455
2015-10-21 $39.15 $39.66 $39.15 $39.66 $39.25 1,916
2015-10-20 $39.59 $39.69 $39.57 $39.67 $39.26 857
2015-10-19 $39.33 $39.52 $39.30 $39.30 $38.90 1,166
2015-10-16 $39.14 $39.24 $39.00 $39.05 $38.65 1,315
2015-10-15 $39.75 $39.75 $39.00 $39.01 $38.61 4,800
2015-10-14 $40.35 $40.52 $40.14 $40.33 $39.92 5,208
2015-10-13 $40.03 $40.52 $40.03 $40.50 $40.08 2,862
2015-10-12 $39.51 $39.67 $39.51 $39.53 $39.12 2,599
2015-10-09 $39.50 $39.62 $39.37 $39.37 $38.97 3,236
2015-10-08 $40.59 $40.59 $39.55 $39.55 $39.14 11,097
2015-10-07 $40.24 $40.71 $40.04 $40.48 $40.06 46,672
2015-10-06 $41.32 $41.35 $41.00 $41.23 $40.81 7,542
2015-10-05 $41.95 $41.95 $41.32 $41.38 $40.96 8,550
2015-10-02 $44.83 $44.83 $43.12 $43.15 $42.71 7,606
2015-10-01 $44.26 $45.16 $44.21 $44.57 $44.11 5,888
2015-09-30 $45.13 $45.33 $44.76 $44.76 $44.30 25,495
2015-09-29 $46.88 $46.99 $46.49 $46.58 $46.10 7,367
2015-09-28 $45.36 $46.95 $45.36 $46.35 $45.87 16,450
2015-09-25 $44.18 $44.94 $44.14 $44.79 $44.33 7,295
2015-09-24 $46.01 $46.50 $45.46 $45.46 $44.99 11,751
2015-09-23 $44.69 $45.31 $44.69 $45.29 $44.82 11,980
2015-09-22 $44.54 $45.40 $44.54 $44.82 $44.36 15,351
2015-09-21 $42.53 $42.92 $42.42 $42.92 $42.48 5,387
2015-09-18 $42.25 $42.78 $41.96 $42.68 $42.25 26,147
2015-09-17 $41.18 $41.18 $39.90 $40.71 $40.29 9,462
2015-09-16 $41.01 $41.22 $40.90 $41.22 $40.80 3,909
2015-09-15 $42.78 $42.82 $41.82 $42.29 $41.86 3,153
2015-09-14 $42.90 $42.90 $42.69 $42.73 $42.29 2,380
2015-09-11 $42.65 $42.65 $42.55 $42.55 $42.11 427
2015-09-10 $42.08 $42.18 $42.01 $42.01 $41.58 4,878
2015-09-09 $40.99 $42.43 $40.99 $42.43 $41.99 6,371
2015-09-08 $42.59 $42.82 $42.21 $42.21 $41.78 7,341
2015-09-04 $44.70 $45.02 $44.51 $44.61 $44.15 9,348
2015-09-03 $42.83 $43.06 $42.77 $43.06 $42.62 2,578
2015-09-02 $42.97 $43.57 $42.97 $43.27 $42.83 4,294

ProShares UltraShort MSCI EAFE (EFU) News Headlines

Recent ProShares UltraShort MSCI EAFE (EFU) News
Similar Companies to ProShares UltraShort MSCI EAFE (EFU) 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.