ProShares Decline of the Retail Store ETF (EMTY) Exchange: NYSE ARCA

Data as of April 26, 2024

$14.89 ($-0.11) -0.73%

ProShares Decline of the Retail Store ETF - Daily Information
Click for more stock information on ProShares Decline of the Retail Store ETF.
Daily Information Data
Date April 26, 2024
Open $14.92
Previous Close $14.89
High $14.95
Low $14.89
Adjusted Open $14.92
Previous Adjusted Close $14.89
Adjusted High $14.95
Adjusted Low $14.89

About ProShares Decline of the Retail Store ETF (EMTY)

The Fund invests in financial instruments that ProShare Advisors LLC (“ProShare Advisors”) believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by Solactive AG. The Index seeks to measure the performance of publicly traded “bricks and mortar” retail companies whose retail revenue is derived principally from in-store sales. Short exposure may be attractive to investors who believe bricks and mortar stores face threats from ongoing trends, such as the growth of online shopping and markets oversaturated with stores. The Fund is designed to benefit on each single day that the Index declines in value. Companies must derive more than 50% of their global revenues from retail operations and more than 75% of their retail revenues from in-store sales to be included in the Index. In addition, a company must be domiciled in the US; its securities must be listed on a U.S. stock exchange and must meet certain liquidity and market capitalization requirements. The Index includes only U.S. companies. The Index is rebalanced monthly to equal weight and reconstituted in June each year. The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse (-1x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of the inverse of the 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 exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from the inverse (-1x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of May 31, 2019, the Index was concentrated in the consumer discretionary and retailing industry groups. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Decline of the Retail Store ETF (EMTY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $14.92 $14.95 $14.89 $14.89 $14.89 2,271
2024-04-18 $14.90 $15.02 $14.90 $15.00 $15.00 508
2024-04-17 $14.81 $14.98 $14.81 $14.98 $14.98 2,893
2024-04-16 $14.97 $15.02 $14.93 $14.98 $14.98 6,631
2024-04-15 $14.73 $14.94 $14.61 $14.94 $14.94 10,902
2024-04-12 $14.37 $14.79 $14.37 $14.77 $14.77 9,724
2024-04-11 $14.45 $14.54 $14.37 $14.40 $14.40 3,647
2024-04-10 $14.55 $14.55 $14.44 $14.44 $14.44 1,732
2024-04-09 $14.26 $14.26 $14.26 $14.26 $14.26 343
2024-04-08 $14.09 $14.20 $14.09 $14.20 $14.20 1,071
2024-04-05 $14.16 $14.17 $14.10 $14.13 $14.13 2,096
2024-04-04 $13.99 $14.18 $13.89 $14.13 $14.13 5,225
2024-04-03 $13.94 $14.02 $13.92 $14.02 $14.02 3,780
2024-04-02 $13.53 $13.87 $13.53 $13.81 $13.81 6,761
2024-04-01 $13.20 $13.47 $13.11 $13.47 $13.47 3,082
2024-03-28 $13.28 $13.28 $13.25 $13.25 $13.25 3,164
2024-03-27 $13.40 $13.40 $13.30 $13.30 $13.30 498
2024-03-26 $13.45 $13.53 $13.44 $13.53 $13.53 5,940
2024-03-25 $13.37 $13.54 $13.37 $13.54 $13.54 1,459
2024-03-22 $13.39 $13.47 $13.39 $13.47 $13.47 961
2024-03-21 $13.49 $13.52 $13.34 $13.36 $13.36 9,005
2024-03-20 $13.52 $13.55 $13.28 $13.37 $13.37 8,903
2024-03-19 $13.60 $13.75 $13.60 $13.67 $13.51 4,110
2024-03-18 $13.57 $13.71 $13.57 $13.69 $13.52 9,233
2024-03-15 $13.72 $13.74 $13.70 $13.72 $13.72 1,902
2024-03-14 $13.53 $13.81 $13.50 $13.75 $13.75 3,355
2024-03-13 $13.61 $13.61 $13.60 $13.60 $13.60 2,053
2024-03-12 $13.50 $13.64 $13.50 $13.61 $13.61 2,849
2024-03-11 $13.61 $13.73 $13.61 $13.66 $13.66 4,610
2024-03-08 $13.52 $13.64 $13.52 $13.60 $13.60 7,139
2024-03-07 $13.67 $13.67 $13.49 $13.53 $13.53 1,368
2024-03-06 $13.53 $13.68 $13.53 $13.68 $13.68 1,234
2024-03-05 $13.46 $13.51 $13.39 $13.50 $13.50 5,810
2024-03-04 $13.46 $13.53 $13.46 $13.53 $13.53 10,600
2024-03-01 $13.64 $13.64 $13.47 $13.52 $13.52 3,708
2024-02-29 $13.49 $13.63 $13.49 $13.55 $13.55 6,766
2024-02-28 $13.57 $13.60 $13.54 $13.60 $13.60 34,656
2024-02-27 $13.60 $13.60 $13.54 $13.56 $13.56 4,158
2024-02-26 $13.67 $13.88 $13.67 $13.76 $13.76 50,165
2024-02-23 $13.89 $13.89 $13.70 $13.71 $13.71 31,459
2024-02-22 $14.02 $14.03 $13.92 $13.95 $13.95 4,971
2024-02-21 $13.99 $14.09 $13.98 $14.06 $14.06 35,418
2024-02-20 $14.15 $14.15 $13.93 $13.99 $13.99 7,669
2024-02-16 $14.01 $14.06 $13.90 $14.01 $14.01 7,542
2024-02-15 $14.04 $14.04 $13.96 $13.96 $13.96 8,851
2024-02-14 $14.30 $14.35 $14.22 $14.22 $14.22 2,207
2024-02-13 $14.35 $14.39 $14.23 $14.34 $14.34 7,481
2024-02-12 $14.20 $14.20 $13.98 $13.99 $13.99 3,987
2024-02-09 $14.29 $14.30 $14.24 $14.25 $14.25 3,385
2024-02-08 $14.40 $14.40 $14.25 $14.29 $14.29 8,281
2024-02-07 $14.36 $14.48 $14.36 $14.43 $14.43 11,573
2024-02-06 $14.78 $14.78 $14.47 $14.49 $14.49 6,322
2024-02-05 $14.42 $14.74 $14.42 $14.63 $14.63 39,103
2024-02-02 $14.42 $14.64 $14.33 $14.42 $14.42 60,376
2024-02-01 $14.63 $14.70 $14.44 $14.47 $14.47 9,663
2024-01-31 $14.45 $14.76 $14.45 $14.74 $14.74 16,655
2024-01-30 $14.67 $14.67 $14.42 $14.48 $14.48 74,893
2024-01-29 $14.64 $14.66 $14.47 $14.51 $14.51 31,333
2024-01-26 $14.56 $14.65 $14.55 $14.58 $14.58 7,067
2024-01-25 $14.71 $14.82 $14.63 $14.63 $14.63 11,292
2024-01-24 $14.67 $14.85 $14.67 $14.85 $14.85 2,852
2024-01-23 $14.39 $14.71 $14.39 $14.66 $14.66 2,719
2024-01-22 $14.87 $14.87 $14.55 $14.55 $14.55 15,021
2024-01-19 $14.86 $14.89 $14.67 $14.81 $14.81 16,915
2024-01-18 $14.93 $14.93 $14.75 $14.78 $14.78 32,322
2024-01-17 $14.77 $14.94 $14.74 $14.83 $14.83 134,409
2024-01-16 $14.76 $14.86 $14.70 $14.71 $14.71 5,422
2024-01-12 $14.62 $14.78 $14.56 $14.76 $14.76 11,829
2024-01-11 $14.63 $14.78 $14.63 $14.66 $14.66 13,213
2024-01-10 $14.51 $14.63 $14.51 $14.56 $14.56 13,284
2024-01-09 $14.57 $14.61 $14.53 $14.53 $14.53 2,299
2024-01-08 $14.73 $14.73 $14.48 $14.48 $14.48 7,619
2024-01-05 $14.67 $14.67 $14.54 $14.66 $14.66 9,015
2024-01-04 $14.55 $14.70 $14.55 $14.69 $14.69 19,338
2024-01-03 $14.39 $14.65 $14.39 $14.63 $14.63 12,925
2024-01-02 $14.28 $14.43 $14.13 $14.21 $14.21 8,470
2023-12-29 $14.17 $14.31 $14.17 $14.25 $14.25 20,146
2023-12-28 $14.18 $14.18 $14.16 $14.16 $14.16 5,475
2023-12-27 $14.30 $14.30 $14.17 $14.18 $14.18 5,908
2023-12-26 $14.39 $14.39 $14.25 $14.30 $14.30 6,988
2023-12-22 $14.39 $14.44 $14.37 $14.44 $14.44 26,289
2023-12-21 $14.46 $14.49 $14.39 $14.41 $14.41 4,234
2023-12-20 $14.41 $14.58 $14.34 $14.55 $14.55 9,443
2023-12-19 $14.73 $14.75 $14.61 $14.64 $14.40 4,167
2023-12-18 $14.78 $14.84 $14.78 $14.84 $14.60 2,848
2023-12-15 $14.84 $14.85 $14.77 $14.80 $14.57 3,275
2023-12-14 $14.70 $14.77 $14.64 $14.72 $14.48 7,853
2023-12-13 $15.35 $15.51 $14.91 $14.94 $14.70 36,149
2023-12-12 $15.48 $15.50 $15.42 $15.47 $15.22 3,866
2023-12-11 $15.43 $15.47 $15.33 $15.35 $15.11 44,286
2023-12-08 $15.47 $15.51 $15.36 $15.51 $15.26 3,688
2023-12-07 $15.51 $15.53 $15.46 $15.46 $15.22 1,484
2023-12-06 $15.55 $15.57 $15.49 $15.57 $15.33 6,788
2023-12-05 $15.42 $15.73 $15.42 $15.73 $15.48 12,441
2023-12-04 $15.48 $15.49 $15.28 $15.30 $15.06 31,685
2023-12-01 $15.96 $15.96 $15.59 $15.59 $15.59 8,896
2023-11-30 $16.24 $16.25 $16.17 $16.17 $16.17 6,806
2023-11-29 $16.16 $16.21 $16.05 $16.18 $16.18 2,977
2023-11-28 $16.25 $16.25 $16.15 $16.21 $16.21 25,796
2023-11-27 $16.33 $16.33 $16.20 $16.32 $16.32 9,352
2023-11-24 $16.23 $16.23 $16.20 $16.20 $16.20 3,467
2023-11-22 $16.24 $16.34 $16.22 $16.32 $16.32 15,290
2023-11-21 $16.35 $16.51 $16.35 $16.40 $16.40 14,913
2023-11-20 $16.55 $16.60 $16.33 $16.47 $16.47 64,193
2023-11-17 $16.80 $16.80 $16.55 $16.59 $16.59 9,203
2023-11-16 $16.62 $16.91 $16.59 $16.91 $16.91 31,431
2023-11-15 $16.45 $16.45 $16.10 $16.33 $16.33 16,525
2023-11-14 $17.09 $17.09 $16.46 $16.67 $16.67 101,073
2023-11-13 $17.40 $17.40 $17.29 $17.35 $17.35 3,296
2023-11-10 $17.31 $17.43 $17.26 $17.29 $17.29 10,067
2023-11-09 $17.20 $17.41 $17.17 $17.36 $17.36 8,910
2023-11-08 $16.90 $17.18 $16.90 $17.15 $17.15 8,163
2023-11-07 $16.94 $16.99 $16.80 $16.93 $16.93 25,659
2023-11-06 $16.63 $16.92 $16.63 $16.84 $16.84 19,058
2023-11-03 $16.88 $16.88 $16.59 $16.70 $16.70 17,288
2023-11-02 $17.28 $17.34 $17.06 $17.12 $17.12 21,460
2023-11-01 $17.45 $17.73 $17.45 $17.59 $17.59 62,538
2023-10-31 $17.46 $17.61 $17.40 $17.42 $17.42 42,263
2023-10-30 $17.51 $17.69 $17.35 $17.43 $17.43 22,749
2023-10-27 $17.46 $17.69 $17.38 $17.68 $17.68 5,115
2023-10-26 $17.59 $17.59 $17.40 $17.49 $17.49 9,236
2023-10-25 $17.60 $17.74 $17.49 $17.52 $17.52 31,185
2023-10-24 $17.37 $17.61 $17.35 $17.53 $17.53 18,539
2023-10-23 $17.54 $17.60 $17.30 $17.54 $17.54 30,394
2023-10-20 $17.20 $17.28 $17.18 $17.28 $17.28 8,411
2023-10-19 $17.06 $17.26 $16.95 $17.18 $17.18 14,046
2023-10-18 $16.74 $16.97 $16.74 $16.92 $16.92 17,240
2023-10-17 $17.18 $17.18 $16.69 $16.79 $16.79 18,312
2023-10-16 $17.42 $17.42 $16.97 $17.02 $17.02 61,367
2023-10-13 $17.33 $17.50 $17.31 $17.47 $17.47 18,455
2023-10-12 $17.25 $17.47 $17.25 $17.45 $17.45 48,922
2023-10-11 $16.98 $17.25 $16.98 $17.15 $17.15 5,186
2023-10-10 $17.21 $17.21 $16.88 $17.08 $17.08 61,108
2023-10-09 $17.41 $17.57 $17.40 $17.40 $17.40 18,915
2023-10-06 $17.42 $17.67 $17.29 $17.39 $17.39 19,118
2023-10-05 $17.26 $17.42 $17.26 $17.38 $17.38 4,766
2023-10-04 $17.29 $17.39 $17.19 $17.23 $17.23 11,392
2023-10-03 $17.15 $17.35 $17.08 $17.34 $17.34 61,831
2023-10-02 $16.90 $17.10 $16.90 $17.03 $17.03 9,298
2023-09-29 $16.84 $16.93 $16.75 $16.90 $16.90 18,182
2023-09-28 $17.02 $17.14 $16.87 $16.91 $16.91 57,471
2023-09-27 $17.11 $17.27 $17.10 $17.15 $17.15 23,124
2023-09-26 $16.96 $17.24 $16.96 $17.21 $17.21 5,119
2023-09-25 $17.06 $17.16 $16.93 $16.93 $16.93 4,683
2023-09-22 $16.91 $16.95 $16.87 $16.91 $16.91 11,523
2023-09-21 $16.68 $16.93 $16.67 $16.88 $16.88 16,007
2023-09-20 $16.55 $16.60 $16.48 $16.60 $16.60 4,480
2023-09-19 $16.77 $16.83 $16.70 $16.74 $16.59 10,838
2023-09-18 $16.38 $16.72 $16.38 $16.71 $16.56 5,741
2023-09-15 $16.19 $16.46 $16.19 $16.40 $16.26 4,994
2023-09-14 $16.37 $16.43 $16.24 $16.30 $16.30 11,526
2023-09-13 $16.47 $16.52 $16.43 $16.50 $16.50 3,887
2023-09-12 $16.24 $16.44 $16.23 $16.44 $16.44 4,547
2023-09-11 $16.07 $16.37 $16.07 $16.33 $16.33 14,817
2023-09-08 $16.27 $16.33 $16.25 $16.26 $16.26 2,666
2023-09-07 $16.25 $16.29 $16.20 $16.23 $16.23 4,491
2023-09-06 $16.21 $16.36 $16.21 $16.30 $16.30 9,284
2023-09-05 $16.08 $16.16 $15.99 $16.16 $16.16 15,792
2023-09-01 $15.78 $15.98 $15.78 $15.94 $15.94 2,063
2023-08-31 $15.84 $15.88 $15.75 $15.88 $15.88 26,749
2023-08-30 $15.82 $15.87 $15.78 $15.79 $15.79 16,877
2023-08-29 $16.14 $16.14 $15.87 $15.88 $15.88 11,612
2023-08-28 $16.22 $16.22 $16.03 $16.04 $16.04 13,842
2023-08-25 $16.19 $16.31 $16.18 $16.24 $16.24 9,853
2023-08-24 $16.03 $16.29 $16.03 $16.28 $16.28 24,676
2023-08-23 $15.92 $16.04 $15.85 $15.88 $15.88 15,527
2023-08-22 $15.59 $15.87 $15.59 $15.83 $15.83 17,742
2023-08-21 $15.37 $15.50 $15.37 $15.45 $15.45 12,161
2023-08-18 $15.41 $15.42 $15.25 $15.31 $15.31 14,555
2023-08-17 $15.35 $15.47 $15.21 $15.46 $15.46 6,625
2023-08-16 $15.17 $15.22 $15.00 $15.20 $15.20 15,048
2023-08-15 $15.17 $15.21 $15.09 $15.16 $15.16 23,158
2023-08-14 $15.10 $15.10 $15.08 $15.08 $15.08 2,396
2023-08-11 $15.10 $15.11 $15.07 $15.11 $15.11 3,405
2023-08-10 $14.93 $15.08 $14.89 $15.08 $15.08 1,850
2023-08-09 $14.93 $15.08 $14.93 $15.08 $15.08 37,123
2023-08-08 $15.13 $15.13 $15.00 $15.08 $15.08 58,995
2023-08-07 $14.99 $14.99 $14.93 $14.93 $14.93 2,366
2023-08-04 $14.87 $15.00 $14.84 $15.00 $15.00 1,482
2023-08-03 $14.93 $15.02 $14.91 $14.95 $14.95 1,319
2023-08-02 $15.05 $15.06 $14.94 $15.00 $15.00 4,944
2023-08-01 $14.84 $14.91 $14.84 $14.91 $14.91 3,037
2023-07-31 $14.86 $14.86 $14.73 $14.82 $14.82 17,767
2023-07-28 $14.85 $14.90 $14.81 $14.84 $14.84 3,760
2023-07-27 $14.84 $15.00 $14.80 $15.00 $15.00 3,474
2023-07-26 $15.01 $15.01 $14.88 $14.93 $14.93 2,604
2023-07-25 $15.06 $15.08 $15.04 $15.05 $15.05 8,337
2023-07-24 $15.05 $15.10 $15.04 $15.04 $15.04 2,083
2023-07-21 $15.01 $15.14 $15.01 $15.14 $15.14 1,402
2023-07-20 $15.13 $15.17 $15.07 $15.13 $15.13 4,216
2023-07-19 $15.04 $15.15 $15.03 $15.07 $15.07 6,157
2023-07-18 $15.08 $15.22 $15.06 $15.15 $15.15 5,902
2023-07-17 $15.26 $15.26 $15.16 $15.22 $15.22 17,765
2023-07-14 $15.00 $15.23 $15.00 $15.18 $15.18 18,170
2023-07-13 $14.87 $14.92 $14.87 $14.92 $14.92 2,458
2023-07-12 $14.67 $14.81 $14.65 $14.81 $14.81 11,811
2023-07-11 $14.84 $14.84 $14.73 $14.75 $14.75 13,940
2023-07-10 $15.00 $15.06 $14.94 $14.95 $14.95 5,747
2023-07-07 $15.16 $15.22 $15.09 $15.22 $15.22 3,239
2023-07-06 $15.15 $15.25 $15.15 $15.20 $15.20 18,294
2023-07-05 $15.06 $15.16 $15.06 $15.07 $15.07 2,994
2023-07-03 $15.20 $15.20 $15.04 $15.04 $15.04 4,537
2023-06-30 $15.11 $15.27 $15.11 $15.16 $15.16 22,906
2023-06-29 $15.24 $15.26 $15.20 $15.21 $15.21 11,589
2023-06-28 $15.29 $15.40 $15.28 $15.31 $15.31 5,890
2023-06-27 $15.35 $15.35 $15.13 $15.19 $15.19 4,796
2023-06-26 $15.33 $15.34 $15.24 $15.32 $15.32 31,759
2023-06-23 $15.52 $15.53 $15.31 $15.42 $15.42 25,154
2023-06-22 $15.59 $15.59 $15.42 $15.44 $15.44 5,788
2023-06-21 $15.62 $15.62 $15.43 $15.48 $15.48 8,578
2023-06-20 $15.64 $15.77 $15.64 $15.69 $15.55 56,124
2023-06-16 $15.26 $15.61 $15.26 $15.59 $15.45 30,645
2023-06-15 $15.56 $15.64 $15.35 $15.37 $15.24 7,751
2023-06-14 $15.48 $15.70 $15.46 $15.63 $15.50 14,741
2023-06-13 $15.67 $15.67 $15.48 $15.48 $15.35 23,434
2023-06-12 $15.93 $15.94 $15.71 $15.76 $15.62 11,347
2023-06-09 $15.78 $15.97 $15.78 $15.97 $15.83 5,240
2023-06-08 $15.78 $16.00 $15.78 $15.88 $15.74 8,529
2023-06-07 $15.88 $16.00 $15.72 $15.76 $15.62 16,455
2023-06-06 $16.50 $16.50 $15.98 $16.02 $15.88 35,742
2023-06-05 $16.20 $16.47 $16.20 $16.45 $16.30 15,600
2023-06-02 $16.58 $16.59 $16.20 $16.21 $16.21 39,931
2023-06-01 $16.99 $17.01 $16.78 $16.88 $16.88 19,894
2023-05-31 $16.68 $16.73 $16.60 $16.68 $16.68 17,433
2023-05-30 $16.14 $16.53 $16.14 $16.47 $16.47 8,411
2023-05-26 $16.31 $16.42 $16.24 $16.27 $16.27 36,787
2023-05-25 $15.69 $16.18 $15.69 $16.13 $16.13 38,618
2023-05-24 $15.47 $15.76 $15.47 $15.74 $15.74 14,955
2023-05-23 $15.53 $15.56 $15.34 $15.54 $15.54 12,711
2023-05-22 $15.38 $15.41 $15.29 $15.38 $15.38 20,983
2023-05-19 $14.86 $15.34 $14.86 $15.30 $15.30 29,151
2023-05-18 $14.76 $14.91 $14.72 $14.81 $14.81 5,812
2023-05-17 $15.15 $15.16 $14.83 $14.89 $14.89 11,345
2023-05-16 $15.09 $15.22 $15.09 $15.19 $15.19 7,633
2023-05-15 $15.00 $15.00 $14.90 $14.92 $14.92 2,982
2023-05-12 $14.91 $15.04 $14.91 $14.95 $14.95 6,181
2023-05-11 $15.00 $15.00 $14.96 $14.98 $14.98 2,968
2023-05-10 $14.87 $15.11 $14.87 $14.97 $14.97 27,349
2023-05-09 $14.95 $14.97 $14.84 $14.87 $14.87 26,238
2023-05-08 $14.82 $14.88 $14.78 $14.81 $14.81 14,531
2023-05-05 $14.74 $14.77 $14.67 $14.74 $14.74 49,247
2023-05-04 $14.93 $15.03 $14.91 $15.00 $15.00 6,492
2023-05-03 $14.56 $14.73 $14.55 $14.73 $14.73 58,800
2023-05-02 $14.65 $14.85 $14.60 $14.60 $14.60 3,247
2023-05-01 $14.48 $14.66 $14.47 $14.59 $14.59 3,674
2023-04-28 $14.46 $14.46 $14.45 $14.45 $14.45 1,006
2023-04-27 $14.58 $14.61 $14.45 $14.48 $14.48 9,469
2023-04-26 $14.58 $14.60 $14.52 $14.59 $14.59 5,184
2023-04-25 $14.18 $14.57 $14.18 $14.57 $14.57 8,840
2023-04-24 $14.26 $14.34 $14.21 $14.22 $14.22 12,291
2023-04-21 $14.37 $14.37 $14.32 $14.35 $14.35 25,582
2023-04-20 $14.21 $14.31 $14.21 $14.30 $14.30 920
2023-04-19 $14.47 $14.47 $14.35 $14.35 $14.35 5,015
2023-04-18 $14.36 $14.46 $14.36 $14.36 $14.36 20,096
2023-04-17 $14.44 $14.49 $14.38 $14.43 $14.43 7,365
2023-04-14 $14.38 $14.54 $14.24 $14.51 $14.51 5,645
2023-04-13 $14.46 $14.46 $14.40 $14.44 $14.44 2,022
2023-04-12 $14.17 $14.47 $14.17 $14.47 $14.47 4,006
2023-04-11 $14.27 $14.28 $14.13 $14.22 $14.22 28,324
2023-04-10 $14.59 $14.59 $14.32 $14.35 $14.35 4,147
2023-04-06 $14.65 $14.66 $14.50 $14.53 $14.53 27,987
2023-04-05 $14.40 $14.56 $14.38 $14.51 $14.51 11,629
2023-04-04 $14.17 $14.37 $14.17 $14.32 $14.32 7,002
2023-04-03 $14.27 $14.34 $14.14 $14.16 $14.16 29,599
2023-03-31 $14.49 $14.53 $14.40 $14.40 $14.40 17,683
2023-03-30 $14.51 $14.68 $14.51 $14.66 $14.66 12,408
2023-03-29 $14.50 $14.73 $14.50 $14.73 $14.73 3,241
2023-03-28 $14.73 $14.73 $14.63 $14.68 $14.68 5,697
2023-03-27 $14.81 $14.95 $14.75 $14.82 $14.82 3,814
2023-03-24 $15.09 $15.10 $14.87 $14.90 $14.90 15,905
2023-03-23 $14.75 $15.11 $14.72 $14.96 $14.96 36,856
2023-03-22 $14.49 $14.77 $14.43 $14.77 $14.77 5,710
2023-03-21 $14.56 $14.68 $14.55 $14.67 $14.57 37,746
2023-03-20 $14.77 $14.96 $14.74 $14.86 $14.75 9,147
2023-03-17 $14.70 $14.94 $14.70 $14.94 $14.83 12,803
2023-03-16 $14.81 $14.81 $14.61 $14.67 $14.57 6,282
2023-03-15 $14.93 $15.00 $14.77 $14.84 $14.73 9,946
2023-03-14 $14.50 $14.87 $14.50 $14.84 $14.73 10,141
2023-03-13 $14.92 $14.92 $14.69 $14.89 $14.78 20,828
2023-03-10 $14.60 $14.74 $14.47 $14.70 $14.59 13,571
2023-03-09 $14.28 $14.51 $14.28 $14.50 $14.40 11,144
2023-03-08 $14.34 $14.40 $14.28 $14.28 $14.18 1,794
2023-03-07 $14.29 $14.35 $14.17 $14.34 $14.24 8,887
2023-03-06 $14.18 $14.31 $14.12 $14.30 $14.19 3,459
2023-03-03 $14.13 $14.34 $14.11 $14.15 $14.05 21,703
2023-03-02 $14.65 $14.65 $14.23 $14.30 $14.20 8,371
2023-03-01 $14.49 $14.58 $14.41 $14.51 $14.40 8,083
2023-02-28 $14.21 $14.34 $14.20 $14.33 $14.23 2,736
2023-02-27 $14.13 $14.29 $14.09 $14.28 $14.18 4,195
2023-02-24 $14.44 $14.44 $14.20 $14.22 $14.12 15,771
2023-02-23 $14.09 $14.27 $14.05 $14.12 $14.02 85,488
2023-02-22 $14.00 $14.13 $13.95 $14.08 $13.98 28,257
2023-02-21 $13.77 $14.07 $13.77 $14.06 $13.96 81,893
2023-02-17 $13.79 $13.79 $13.64 $13.65 $13.55 2,690
2023-02-16 $13.65 $13.68 $13.54 $13.65 $13.55 17,989
2023-02-15 $13.70 $13.70 $13.58 $13.58 $13.48 1,927
2023-02-14 $13.86 $13.88 $13.65 $13.77 $13.67 24,069
2023-02-13 $13.80 $13.95 $13.69 $13.69 $13.59 167,880
2023-02-10 $13.99 $13.99 $13.90 $13.90 $13.81 4,609
2023-02-09 $13.65 $13.94 $13.44 $13.92 $13.82 8,441
2023-02-08 $13.80 $13.87 $13.77 $13.80 $13.70 106,266
2023-02-07 $13.52 $13.84 $13.52 $13.63 $13.54 114,073
2023-02-06 $13.44 $13.61 $13.44 $13.56 $13.46 31,212
2023-02-03 $13.39 $13.49 $13.32 $13.48 $13.39 6,635
2023-02-02 $13.33 $13.34 $13.12 $13.28 $13.19 45,919
2023-02-01 $13.79 $13.80 $13.41 $13.51 $13.41 10,243
2023-01-31 $13.93 $13.95 $13.77 $13.77 $13.67 28,801
2023-01-30 $13.98 $14.03 $13.90 $13.99 $13.89 8,884
2023-01-27 $14.01 $14.07 $13.85 $13.89 $13.79 4,822
2023-01-26 $13.91 $14.09 $13.91 $14.04 $13.94 12,136
2023-01-25 $14.31 $14.33 $14.07 $14.09 $13.99 51,718
2023-01-24 $14.10 $14.19 $14.10 $14.18 $14.08 6,535
2023-01-23 $14.32 $14.32 $14.04 $14.09 $13.99 12,991
2023-01-20 $14.59 $14.64 $14.34 $14.34 $14.24 22,435
2023-01-19 $14.35 $14.60 $14.35 $14.55 $14.45 68,119
2023-01-18 $14.01 $14.30 $13.90 $14.29 $14.19 26,319
2023-01-17 $14.01 $14.11 $14.00 $14.05 $13.95 18,156
2023-01-13 $14.04 $14.06 $14.00 $14.04 $13.94 6,856
2023-01-12 $14.01 $14.19 $14.01 $14.06 $13.96 22,569
2023-01-11 $14.20 $14.20 $14.02 $14.10 $14.00 36,175
2023-01-10 $14.46 $14.51 $14.28 $14.28 $14.18 20,880
2023-01-09 $14.27 $14.49 $14.27 $14.45 $14.35 37,052
2023-01-06 $14.61 $14.61 $14.30 $14.34 $14.24 40,598
2023-01-05 $14.76 $14.88 $14.76 $14.79 $14.68 16,549
2023-01-04 $14.78 $14.89 $14.53 $14.64 $14.54 38,508
2023-01-03 $14.70 $14.98 $14.64 $14.91 $14.80 7,587
2022-12-30 $14.87 $14.90 $14.79 $14.81 $14.70 9,497
2022-12-29 $14.86 $14.88 $14.75 $14.82 $14.71 73,562
2022-12-28 $14.66 $15.00 $14.65 $14.98 $14.87 21,566
2022-12-27 $14.87 $14.88 $14.75 $14.76 $14.65 28,646
2022-12-23 $15.13 $15.16 $14.83 $14.88 $14.77 11,593
2022-12-22 $15.08 $15.27 $15.08 $15.12 $15.01 26,566
2022-12-21 $15.11 $15.11 $14.94 $15.04 $14.84 15,016
2022-12-20 $15.29 $15.33 $15.17 $15.26 $15.06 22,893
2022-12-19 $15.12 $15.28 $15.02 $15.25 $15.05 12,102
2022-12-16 $15.09 $15.12 $14.90 $15.05 $15.05 23,869
2022-12-15 $14.84 $14.94 $14.79 $14.90 $14.90 14,275
2022-12-14 $14.53 $14.68 $14.48 $14.58 $14.58 3,924
2022-12-13 $13.99 $14.57 $13.99 $14.53 $14.53 24,546
2022-12-12 $14.53 $14.68 $14.51 $14.51 $14.51 8,139
2022-12-09 $14.41 $14.63 $14.41 $14.63 $14.63 16,397
2022-12-08 $14.39 $14.47 $14.33 $14.35 $14.35 17,883
2022-12-07 $14.60 $14.60 $14.41 $14.51 $14.51 4,782
2022-12-06 $14.41 $14.58 $14.40 $14.48 $14.48 24,589
2022-12-05 $14.17 $14.48 $14.17 $14.43 $14.43 25,016
2022-12-02 $14.29 $14.30 $14.08 $14.14 $14.14 6,413
2022-12-01 $14.00 $14.25 $14.00 $14.18 $14.18 19,429
2022-11-30 $14.08 $14.21 $13.96 $13.98 $13.98 23,313
2022-11-29 $14.18 $14.23 $14.12 $14.19 $14.19 16,909
2022-11-28 $14.13 $14.14 $14.01 $14.09 $14.09 347,221
2022-11-25 $14.02 $14.06 $13.98 $14.04 $14.04 7,656
2022-11-23 $14.06 $14.12 $14.01 $14.01 $14.01 26,828
2022-11-22 $14.43 $14.43 $14.05 $14.06 $14.06 19,471
2022-11-21 $14.46 $14.55 $14.43 $14.45 $14.45 20,919
2022-11-18 $14.28 $14.52 $14.23 $14.40 $14.40 10,917
2022-11-17 $14.91 $14.91 $14.67 $14.67 $14.67 19,282
2022-11-16 $14.79 $14.79 $14.60 $14.69 $14.69 49,561
2022-11-15 $14.37 $14.42 $14.20 $14.29 $14.29 27,397
2022-11-14 $14.59 $14.74 $14.49 $14.74 $14.74 6,992
2022-11-11 $14.70 $14.70 $14.50 $14.51 $14.51 16,695
2022-11-10 $14.89 $14.98 $14.59 $14.72 $14.72 36,614
2022-11-09 $15.23 $15.60 $15.21 $15.56 $15.56 28,936
2022-11-08 $15.04 $15.23 $15.00 $15.20 $15.20 12,385
2022-11-07 $15.15 $15.38 $15.10 $15.18 $15.18 42,707
2022-11-04 $15.05 $15.54 $15.05 $15.29 $15.29 22,799
2022-11-03 $15.65 $15.65 $15.29 $15.40 $15.40 48,277
2022-11-02 $15.04 $15.41 $15.00 $15.38 $15.38 9,180
2022-11-01 $14.80 $15.02 $14.78 $14.97 $14.97 8,910
2022-10-31 $14.77 $14.91 $14.77 $14.91 $14.91 7,002
2022-10-28 $15.19 $15.23 $14.77 $14.86 $14.86 15,308
2022-10-27 $15.24 $15.24 $15.02 $15.18 $15.18 53,433
2022-10-26 $15.19 $15.29 $14.97 $15.28 $15.28 16,252
2022-10-25 $15.59 $15.68 $15.15 $15.19 $15.19 41,083
2022-10-24 $16.05 $16.09 $15.78 $15.82 $15.82 29,322
2022-10-21 $16.45 $16.45 $16.08 $16.10 $16.10 70,190
2022-10-20 $16.27 $16.47 $16.00 $16.47 $16.47 15,868
2022-10-19 $16.00 $16.36 $15.99 $16.17 $16.17 10,961
2022-10-18 $15.66 $15.93 $15.57 $15.80 $15.80 10,990
2022-10-17 $16.10 $16.18 $16.01 $16.03 $16.03 21,029
2022-10-14 $15.94 $16.42 $15.86 $16.39 $16.39 50,836
2022-10-13 $16.59 $16.68 $15.83 $15.95 $15.95 19,257
2022-10-12 $16.08 $16.20 $15.97 $16.20 $16.20 12,760
2022-10-11 $16.44 $16.44 $15.78 $16.08 $16.08 79,967
2022-10-10 $16.39 $16.50 $16.18 $16.29 $16.29 28,418
2022-10-07 $16.15 $16.40 $16.13 $16.27 $16.27 25,874
2022-10-06 $15.84 $16.04 $15.84 $16.03 $16.03 6,256
2022-10-05 $15.98 $16.13 $15.80 $15.89 $15.89 34,877
2022-10-04 $15.94 $15.94 $15.74 $15.74 $15.74 98,921
2022-10-03 $16.54 $16.67 $16.14 $16.25 $16.25 56,276
2022-09-30 $16.40 $16.96 $16.36 $16.63 $16.63 36,975
2022-09-29 $16.04 $16.57 $15.98 $16.41 $16.41 133,099
2022-09-28 $16.35 $16.35 $15.88 $15.96 $15.96 184,577
2022-09-27 $16.29 $16.60 $16.17 $16.43 $16.43 75,075
2022-09-26 $16.50 $16.59 $16.15 $16.54 $16.54 44,993
2022-09-23 $16.27 $16.61 $16.27 $16.36 $16.36 56,053
2022-09-22 $15.99 $16.25 $15.95 $16.19 $16.19 71,844
2022-09-21 $15.78 $15.94 $15.50 $15.94 $15.94 160,493
2022-09-20 $15.64 $15.88 $15.64 $15.77 $15.77 37,265
2022-09-19 $15.70 $15.70 $15.37 $15.40 $15.40 56,182
2022-09-16 $15.77 $15.79 $15.47 $15.48 $15.48 68,471
2022-09-15 $15.59 $15.59 $15.25 $15.47 $15.47 12,064
2022-09-14 $15.39 $15.61 $15.29 $15.44 $15.44 17,368
2022-09-13 $15.01 $15.35 $14.91 $15.30 $15.30 100,531
2022-09-12 $14.57 $14.67 $14.43 $14.57 $14.57 29,411
2022-09-09 $14.92 $14.92 $14.64 $14.70 $14.70 51,610
2022-09-08 $15.19 $15.23 $15.02 $15.03 $15.03 20,777
2022-09-07 $15.64 $15.66 $15.01 $15.08 $15.08 67,725
2022-09-06 $15.45 $15.77 $15.45 $15.64 $15.64 46,698
2022-09-02 $15.16 $15.64 $15.16 $15.59 $15.59 19,032
2022-09-01 $15.53 $15.72 $15.36 $15.36 $15.36 147,853
2022-08-31 $15.30 $15.49 $15.19 $15.43 $15.43 50,219
2022-08-30 $15.14 $15.32 $15.06 $15.21 $15.21 90,981
2022-08-29 $15.28 $15.33 $15.02 $15.20 $15.20 81,674
2022-08-26 $14.75 $15.11 $14.63 $15.11 $15.11 111,964
2022-08-25 $14.74 $14.93 $14.59 $14.61 $14.61 9,279
2022-08-24 $14.69 $14.82 $14.61 $14.73 $14.73 20,022
2022-08-23 $14.51 $14.62 $14.46 $14.59 $14.59 13,289
2022-08-22 $14.57 $14.62 $14.46 $14.56 $14.56 127,547
2022-08-19 $14.29 $14.36 $14.10 $14.29 $14.29 20,629
2022-08-18 $14.26 $14.30 $14.15 $14.18 $14.18 16,812
2022-08-17 $14.24 $14.27 $14.09 $14.14 $14.14 34,259
2022-08-16 $14.51 $14.51 $13.78 $14.01 $14.01 63,799
2022-08-15 $14.79 $14.79 $14.51 $14.53 $14.53 16,381
2022-08-12 $14.85 $14.85 $14.63 $14.64 $14.64 7,186
2022-08-11 $14.80 $14.83 $14.66 $14.81 $14.81 30,199
2022-08-10 $14.97 $15.08 $14.86 $15.02 $15.02 12,634
2022-08-09 $15.11 $15.35 $15.11 $15.31 $15.31 16,475
2022-08-08 $15.17 $15.17 $14.64 $14.96 $14.96 48,641
2022-08-05 $15.48 $15.63 $15.40 $15.40 $15.40 84,175
2022-08-04 $15.38 $15.44 $15.26 $15.42 $15.42 17,589
2022-08-03 $15.54 $15.64 $15.36 $15.44 $15.44 30,219
2022-08-02 $15.69 $15.75 $15.61 $15.75 $15.75 7,482
2022-08-01 $16.05 $16.05 $15.52 $15.53 $15.53 16,248
2022-07-29 $15.90 $16.00 $15.84 $15.85 $15.85 18,855
2022-07-28 $15.99 $16.33 $15.90 $15.93 $15.93 27,497
2022-07-27 $16.43 $16.58 $16.05 $16.16 $16.16 28,256
2022-07-26 $16.30 $16.45 $16.28 $16.36 $16.36 109,485
2022-07-25 $15.72 $15.89 $15.71 $15.78 $15.78 23,283
2022-07-22 $15.56 $15.77 $15.48 $15.71 $15.71 26,500
2022-07-21 $15.65 $15.89 $15.61 $15.63 $15.63 22,336
2022-07-20 $15.70 $15.73 $15.55 $15.58 $15.58 20,955
2022-07-19 $16.00 $16.00 $15.75 $15.79 $15.79 144,465
2022-07-18 $16.01 $16.16 $15.83 $16.14 $16.14 25,440
2022-07-15 $16.41 $16.41 $16.22 $16.27 $16.27 7,833
2022-07-14 $16.59 $16.66 $16.49 $16.51 $16.51 12,486
2022-07-13 $16.76 $16.76 $16.35 $16.44 $16.44 9,150
2022-07-12 $16.32 $16.56 $16.18 $16.43 $16.43 21,935
2022-07-11 $16.28 $16.46 $16.27 $16.45 $16.45 15,593
2022-07-08 $16.25 $16.45 $16.18 $16.34 $16.34 16,562
2022-07-07 $16.67 $16.67 $16.20 $16.26 $16.26 26,979
2022-07-06 $16.55 $16.84 $16.50 $16.74 $16.74 9,535
2022-07-05 $17.23 $17.23 $16.55 $16.55 $16.55 32,591
2022-07-01 $17.11 $17.30 $16.97 $17.01 $17.01 128,915
2022-06-30 $17.16 $17.36 $16.89 $17.15 $17.15 44,596
2022-06-29 $16.62 $16.86 $16.62 $16.75 $16.75 40,390
2022-06-28 $15.93 $16.50 $15.85 $16.49 $16.49 43,042
2022-06-27 $15.87 $16.06 $15.86 $16.06 $16.06 66,738
2022-06-24 $16.29 $16.29 $15.81 $15.87 $15.87 86,261
2022-06-23 $16.85 $16.85 $16.43 $16.45 $16.45 336,191
2022-06-22 $16.85 $16.92 $16.64 $16.88 $16.88 73,401
2022-06-21 $16.86 $16.86 $16.50 $16.65 $16.65 122,162
2022-06-17 $16.85 $17.23 $16.81 $17.03 $17.03 55,870
2022-06-16 $16.76 $17.07 $16.76 $17.00 $17.00 55,448
2022-06-15 $16.77 $16.77 $16.28 $16.45 $16.45 34,225
2022-06-14 $16.97 $16.97 $16.59 $16.83 $16.83 46,384
2022-06-13 $16.98 $16.98 $16.62 $16.88 $16.88 85,046
2022-06-10 $16.28 $16.44 $16.17 $16.30 $16.30 69,817
2022-06-09 $16.07 $16.08 $15.78 $15.98 $15.98 65,048
2022-06-08 $15.89 $16.00 $15.72 $15.96 $15.96 54,266
2022-06-07 $16.28 $16.35 $15.76 $15.76 $15.76 56,117
2022-06-06 $16.00 $16.13 $15.91 $15.95 $15.95 14,124
2022-06-03 $16.14 $16.14 $15.94 $16.01 $16.01 12,551
2022-06-02 $16.45 $16.45 $15.88 $15.89 $15.89 29,286
2022-06-01 $16.15 $16.44 $16.00 $16.33 $16.33 35,102
2022-05-31 $16.04 $16.19 $15.95 $16.15 $16.15 57,578
2022-05-27 $16.03 $16.14 $15.83 $15.87 $15.87 53,616
2022-05-26 $16.68 $16.68 $15.97 $16.12 $16.12 109,481
2022-05-25 $17.78 $17.99 $16.83 $16.98 $16.98 59,646
2022-05-24 $17.77 $18.25 $17.71 $17.82 $17.82 63,465
2022-05-23 $17.34 $17.73 $17.33 $17.53 $17.53 29,058
2022-05-20 $17.10 $18.15 $17.10 $17.71 $17.71 103,247
2022-05-19 $17.40 $17.50 $16.90 $17.21 $17.21 69,438
2022-05-18 $16.48 $17.36 $16.48 $17.21 $17.21 55,583
2022-05-17 $15.87 $16.16 $15.87 $15.88 $15.88 26,908
2022-05-16 $15.86 $16.11 $15.84 $15.95 $15.95 19,146
2022-05-13 $16.07 $16.07 $15.79 $15.90 $15.90 34,288
2022-05-12 $16.69 $16.69 $15.88 $16.20 $16.20 59,163
2022-05-11 $16.22 $16.55 $15.87 $16.54 $16.54 20,079
2022-05-10 $15.83 $16.39 $15.65 $16.14 $16.14 15,563
2022-05-09 $15.96 $15.96 $15.65 $15.86 $15.86 14,006
2022-05-06 $15.57 $15.92 $15.57 $15.71 $15.71 6,994
2022-05-05 $15.11 $15.63 $15.11 $15.49 $15.49 41,352
2022-05-04 $15.03 $15.25 $14.72 $14.74 $14.74 13,304
2022-05-03 $15.16 $15.25 $15.10 $15.10 $15.10 2,892
2022-05-02 $15.57 $15.57 $15.19 $15.21 $15.21 14,978
2022-04-29 $15.18 $15.49 $14.98 $15.49 $15.49 10,617
2022-04-28 $15.11 $15.31 $14.89 $14.99 $14.99 14,517
2022-04-27 $15.23 $15.27 $15.00 $15.15 $15.15 6,358
2022-04-26 $14.92 $15.13 $14.92 $15.13 $15.13 13,208
2022-04-25 $15.15 $15.24 $14.80 $14.80 $14.80 83,140
2022-04-22 $14.63 $15.00 $14.59 $14.94 $14.94 41,582
2022-04-21 $14.02 $14.45 $14.02 $14.37 $14.37 40,785
2022-04-20 $14.35 $14.35 $14.16 $14.21 $14.21 10,397
2022-04-19 $14.75 $14.75 $14.26 $14.28 $14.28 30,839
2022-04-18 $14.67 $14.79 $14.61 $14.75 $14.75 19,541
2022-04-14 $14.54 $14.63 $14.48 $14.63 $14.63 5,295
2022-04-13 $14.85 $14.85 $14.57 $14.61 $14.61 15,585
2022-04-12 $14.57 $14.89 $14.51 $14.82 $14.82 43,430
2022-04-11 $14.72 $14.79 $14.52 $14.79 $14.79 8,957
2022-04-08 $15.00 $15.00 $14.66 $14.76 $14.76 17,691
2022-04-07 $15.21 $15.40 $14.97 $15.04 $15.04 11,043
2022-04-06 $15.40 $15.55 $15.18 $15.24 $15.24 23,796
2022-04-05 $15.19 $15.29 $15.14 $15.24 $15.24 1,566
2022-04-04 $15.47 $15.47 $15.16 $15.18 $15.18 9,047
2022-04-01 $15.32 $15.43 $15.32 $15.40 $15.40 15,066
2022-03-31 $15.12 $15.34 $15.12 $15.34 $15.34 5,266
2022-03-30 $14.58 $15.05 $14.58 $15.02 $15.02 4,902
2022-03-29 $14.72 $14.81 $14.58 $14.58 $14.58 4,161
2022-03-28 $15.23 $15.23 $15.10 $15.10 $15.10 2,718
2022-03-25 $15.14 $15.20 $15.09 $15.16 $15.16 14,361
2022-03-24 $15.09 $15.12 $15.05 $15.06 $15.06 2,473
2022-03-23 $15.06 $15.16 $15.00 $15.15 $15.15 3,779
2022-03-22 $14.87 $15.00 $14.80 $14.91 $14.91 2,048
2022-03-21 $14.68 $15.08 $14.68 $15.05 $15.05 5,922
2022-03-18 $14.90 $15.10 $14.82 $14.82 $14.82 12,379
2022-03-17 $15.07 $15.20 $14.98 $14.98 $14.98 19,994
2022-03-16 $15.29 $15.34 $15.02 $15.15 $15.15 21,987
2022-03-15 $15.67 $15.72 $15.42 $15.42 $15.42 5,611
2022-03-14 $15.78 $15.92 $15.58 $15.88 $15.88 3,793
2022-03-11 $15.45 $15.81 $15.45 $15.80 $15.80 5,919
2022-03-10 $15.83 $15.85 $15.51 $15.51 $15.51 7,354
2022-03-09 $15.53 $15.74 $15.48 $15.66 $15.66 14,025
2022-03-08 $16.15 $16.15 $15.59 $15.99 $15.99 26,460
2022-03-07 $15.57 $16.16 $15.57 $16.16 $16.16 42,554
2022-03-04 $15.75 $15.88 $15.58 $15.66 $15.66 10,014
2022-03-03 $15.65 $15.68 $15.54 $15.61 $15.61 17,701
2022-03-02 $16.19 $16.19 $15.52 $15.69 $15.69 36,952
2022-03-01 $15.88 $16.24 $15.88 $16.23 $16.23 13,017
2022-02-28 $16.29 $16.29 $15.95 $16.04 $16.04 9,523
2022-02-25 $16.50 $16.53 $15.95 $15.95 $15.95 11,835
2022-02-24 $16.99 $17.04 $16.36 $16.39 $16.39 40,460
2022-02-23 $16.50 $16.75 $16.33 $16.74 $16.74 58,372
2022-02-22 $15.69 $16.39 $15.69 $16.37 $16.37 9,025
2022-02-18 $15.66 $15.81 $15.60 $15.77 $15.77 6,817
2022-02-17 $15.68 $15.81 $15.61 $15.80 $15.80 4,934
2022-02-16 $15.45 $15.60 $15.45 $15.52 $15.52 4,195
2022-02-15 $15.75 $15.75 $15.36 $15.37 $15.37 5,543
2022-02-14 $15.50 $15.78 $15.46 $15.72 $15.72 5,697
2022-02-11 $15.26 $15.59 $15.26 $15.54 $15.54 13,982
2022-02-10 $15.30 $15.44 $15.08 $15.38 $15.38 10,184
2022-02-09 $15.12 $15.27 $15.11 $15.18 $15.18 30,662
2022-02-08 $15.56 $15.56 $15.33 $15.33 $15.33 3,085
2022-02-07 $15.54 $15.74 $15.52 $15.68 $15.68 3,235
2022-02-04 $15.46 $15.83 $15.46 $15.67 $15.67 5,014
2022-02-03 $15.48 $15.64 $15.41 $15.61 $15.61 8,387
2022-02-02 $15.19 $15.54 $15.19 $15.40 $15.40 20,186
2022-02-01 $15.40 $15.61 $15.25 $15.30 $15.30 12,803
2022-01-31 $16.11 $16.11 $15.53 $15.56 $15.56 14,792
2022-01-28 $16.10 $16.27 $15.91 $15.91 $15.91 63,995
2022-01-27 $16.04 $16.07 $15.63 $16.02 $16.02 12,747
2022-01-26 $15.60 $16.14 $15.42 $16.06 $16.06 71,814
2022-01-25 $15.46 $15.78 $15.46 $15.64 $15.64 22,890
2022-01-24 $16.35 $16.35 $15.29 $15.34 $15.34 51,811
2022-01-21 $16.12 $16.24 $15.83 $16.08 $16.08 39,224
2022-01-20 $15.59 $16.06 $15.39 $16.06 $16.06 16,600
2022-01-19 $15.33 $15.54 $15.31 $15.52 $15.52 32,254
2022-01-18 $15.32 $15.55 $15.32 $15.50 $15.50 16,470
2022-01-14 $15.14 $15.30 $15.04 $15.14 $15.14 14,740
2022-01-13 $14.90 $14.90 $14.69 $14.87 $14.87 2,475
2022-01-12 $14.96 $14.97 $14.88 $14.90 $14.90 2,930
2022-01-11 $15.00 $15.02 $14.84 $14.85 $14.85 4,647
2022-01-10 $14.88 $15.19 $14.85 $14.89 $14.89 17,307
2022-01-07 $14.60 $14.65 $14.53 $14.64 $14.64 6,060
2022-01-06 $14.48 $14.50 $14.37 $14.48 $14.48 1,078
2022-01-05 $14.17 $14.47 $14.09 $14.45 $14.45 4,262
2022-01-04 $14.10 $14.19 $14.10 $14.16 $14.16 7,175
2022-01-03 $14.30 $14.30 $14.04 $14.23 $14.23 2,031
2021-12-31 $14.28 $14.36 $14.22 $14.29 $14.29 3,043
2021-12-30 $14.17 $14.24 $14.03 $14.24 $14.24 25,649
2021-12-29 $14.42 $14.42 $14.25 $14.29 $14.29 4,966
2021-12-28 $14.41 $14.51 $14.40 $14.51 $14.51 2,851
2021-12-27 $14.63 $14.68 $14.55 $14.56 $14.56 2,462
2021-12-23 $14.69 $14.75 $14.64 $14.73 $14.73 3,809
2021-12-22 $14.80 $14.81 $14.77 $14.81 $14.81 398
2021-12-21 $14.85 $14.92 $14.81 $14.82 $14.82 11,182
2021-12-20 $15.00 $15.34 $15.00 $15.11 $15.11 8,358
2021-12-17 $14.78 $14.95 $14.78 $14.84 $14.84 5,094
2021-12-16 $14.57 $14.85 $14.50 $14.83 $14.83 4,132
2021-12-15 $14.82 $14.85 $14.52 $14.55 $14.55 9,153
2021-12-14 $14.65 $14.70 $14.63 $14.70 $14.70 1,625
2021-12-13 $14.34 $14.72 $14.34 $14.62 $14.62 3,131
2021-12-10 $14.44 $14.56 $14.39 $14.39 $14.39 2,213
2021-12-09 $14.48 $14.55 $14.42 $14.55 $14.55 819
2021-12-08 $14.26 $14.52 $14.26 $14.49 $14.49 5,919
2021-12-07 $14.32 $14.44 $14.32 $14.42 $14.42 1,559
2021-12-06 $14.52 $14.65 $14.52 $14.64 $14.64 2,351
2021-12-03 $14.58 $14.95 $14.58 $14.89 $14.89 5,827
2021-12-02 $14.89 $14.89 $14.66 $14.74 $14.74 3,726
2021-12-01 $14.44 $15.03 $14.44 $15.01 $15.01 6,836
2021-11-30 $14.45 $14.74 $14.44 $14.68 $14.68 10,122
2021-11-29 $14.23 $14.31 $14.13 $14.31 $14.31 3,670
2021-11-26 $14.29 $14.38 $14.17 $14.29 $14.29 11,364
2021-11-24 $14.06 $14.09 $13.99 $13.99 $13.99 4,410
2021-11-23 $13.90 $13.99 $13.76 $13.77 $13.77 6,227
2021-11-22 $13.90 $14.01 $13.71 $13.81 $13.81 4,912
2021-11-19 $13.89 $14.09 $13.89 $14.06 $14.06 4,702
2021-11-18 $13.95 $14.02 $13.82 $13.82 $13.82 996
2021-11-17 $13.94 $14.06 $13.86 $14.06 $14.06 9,033
2021-11-16 $13.89 $13.89 $13.87 $13.87 $13.87 152
2021-11-15 $13.88 $13.97 $13.81 $13.97 $13.97 12,638
2021-11-12 $13.96 $14.04 $13.96 $13.99 $13.99 3,255
2021-11-11 $14.07 $14.10 $14.05 $14.07 $14.07 6,155
2021-11-10 $14.26 $14.37 $14.25 $14.31 $14.31 7,662
2021-11-09 $14.30 $14.32 $14.19 $14.19 $14.19 3,672
2021-11-08 $14.20 $14.36 $14.20 $14.33 $14.33 806
2021-11-05 $14.28 $14.36 $14.28 $14.30 $14.30 7,508
2021-11-04 $14.30 $14.41 $14.16 $14.41 $14.41 6,472
2021-11-03 $15.00 $15.00 $14.44 $14.45 $14.45 18,997
2021-11-02 $15.08 $15.16 $15.02 $15.04 $15.04 5,877
2021-11-01 $15.54 $15.54 $15.21 $15.21 $15.21 15,023
2021-10-29 $15.64 $15.64 $15.46 $15.48 $15.48 4,016
2021-10-28 $15.58 $15.58 $15.57 $15.57 $15.57 792
2021-10-27 $15.41 $15.70 $15.41 $15.70 $15.70 5,588
2021-10-26 $15.20 $15.48 $15.20 $15.46 $15.46 3,550
2021-10-25 $15.31 $15.31 $15.21 $15.26 $15.26 4,904
2021-10-22 $15.52 $15.52 $15.39 $15.46 $15.46 1,356
2021-10-21 $15.83 $15.83 $15.52 $15.52 $15.52 2,571
2021-10-20 $15.66 $15.79 $15.64 $15.78 $15.78 1,963
2021-10-19 $15.73 $15.86 $15.73 $15.84 $15.84 2,881
2021-10-18 $15.92 $15.92 $15.75 $15.75 $15.75 1,217
2021-10-15 $15.74 $15.98 $15.67 $15.98 $15.98 3,893
2021-10-14 $16.07 $16.07 $15.91 $15.93 $15.93 3,627
2021-10-13 $16.27 $16.27 $16.18 $16.22 $16.22 5,157
2021-10-12 $16.40 $16.40 $16.32 $16.37 $16.37 4,030
2021-10-11 $16.43 $16.47 $16.18 $16.47 $16.47 5,996
2021-10-08 $16.27 $16.27 $16.17 $16.27 $16.27 2,885
2021-10-07 $16.05 $16.15 $16.00 $16.15 $16.15 7,510
2021-10-06 $16.62 $16.62 $16.41 $16.46 $16.46 11,652
2021-10-05 $16.43 $16.43 $16.24 $16.39 $16.39 3,210
2021-10-04 $16.51 $16.60 $16.40 $16.43 $16.43 11,501
2021-10-01 $16.26 $16.60 $16.26 $16.39 $16.39 33,994
2021-09-30 $15.79 $16.42 $15.79 $16.41 $16.41 13,482
2021-09-29 $15.79 $15.79 $15.57 $15.74 $15.74 6,884
2021-09-28 $15.72 $15.88 $15.72 $15.88 $15.88 6,869
2021-09-27 $15.82 $15.82 $15.63 $15.67 $15.67 2,709
2021-09-24 $15.88 $15.90 $15.81 $15.90 $15.90 8,219
2021-09-23 $15.87 $15.87 $15.65 $15.76 $15.76 8,172
2021-09-22 $15.94 $16.01 $15.76 $15.85 $15.85 20,948
2021-09-21 $15.87 $16.13 $15.85 $16.03 $16.03 2,911
2021-09-20 $15.93 $16.19 $15.93 $16.04 $16.04 10,388
2021-09-17 $15.74 $15.80 $15.72 $15.80 $15.80 2,525
2021-09-16 $15.72 $15.76 $15.68 $15.73 $15.73 2,622
2021-09-15 $16.05 $16.05 $15.79 $15.83 $15.83 15,660
2021-09-14 $15.83 $16.01 $15.83 $15.98 $15.98 7,820
2021-09-13 $15.84 $15.85 $15.70 $15.84 $15.84 6,595
2021-09-10 $15.76 $15.82 $15.63 $15.82 $15.82 8,251
2021-09-09 $15.66 $15.66 $15.55 $15.58 $15.58 1,828
2021-09-08 $15.72 $15.77 $15.72 $15.75 $15.75 1,771
2021-09-07 $15.50 $15.61 $15.50 $15.61 $15.61 539
2021-09-03 $15.41 $15.41 $15.32 $15.34 $15.34 1,887
2021-09-02 $15.16 $15.28 $15.16 $15.28 $15.28 3,220
2021-09-01 $15.39 $15.39 $15.27 $15.28 $15.28 2,915
2021-08-31 $15.35 $15.48 $15.35 $15.38 $15.38 2,067
2021-08-30 $15.27 $15.30 $15.23 $15.30 $15.30 3,715
2021-08-27 $15.46 $15.46 $15.37 $15.41 $15.41 8,584
2021-08-26 $15.25 $15.52 $15.25 $15.44 $15.44 8,737
2021-08-25 $15.12 $15.19 $15.03 $15.09 $15.09 1,977
2021-08-24 $15.26 $15.27 $15.18 $15.24 $15.24 885
2021-08-23 $15.20 $15.37 $15.20 $15.33 $15.33 3,801
2021-08-20 $15.78 $15.78 $15.36 $15.40 $15.40 9,160
2021-08-19 $15.78 $15.90 $15.74 $15.77 $15.77 15,754
2021-08-18 $15.85 $15.85 $15.58 $15.76 $15.76 16,338
2021-08-17 $15.68 $15.96 $15.68 $15.85 $15.85 8,965
2021-08-16 $15.58 $15.58 $15.51 $15.51 $15.51 2,710
2021-08-13 $15.48 $15.58 $15.48 $15.58 $15.58 534
2021-08-12 $15.28 $15.51 $15.22 $15.43 $15.43 3,796
2021-08-11 $15.39 $15.48 $15.36 $15.36 $15.36 2,117
2021-08-10 $16.02 $16.02 $15.46 $15.48 $15.48 15,975
2021-08-09 $16.06 $16.08 $16.00 $16.00 $16.00 1,251
2021-08-06 $15.94 $15.98 $15.93 $15.97 $15.97 650
2021-08-05 $16.18 $16.21 $16.04 $16.06 $16.06 2,483
2021-08-04 $16.00 $16.29 $16.00 $16.27 $16.27 1,812
2021-08-03 $16.03 $16.04 $15.81 $15.87 $15.87 3,188
2021-08-02 $16.09 $16.10 $16.08 $16.10 $16.10 774
2021-07-30 $16.11 $16.11 $15.98 $16.09 $16.09 5,603
2021-07-29 $16.00 $16.02 $15.91 $16.02 $16.02 4,234
2021-07-28 $16.17 $16.18 $16.02 $16.12 $16.12 24,969
2021-07-27 $16.15 $16.25 $16.09 $16.13 $16.13 2,045
2021-07-26 $15.90 $15.96 $15.90 $15.96 $15.96 1,003
2021-07-23 $16.10 $16.10 $15.98 $15.98 $15.98 532
2021-07-22 $16.00 $16.14 $16.00 $16.12 $16.12 2,472
2021-07-21 $16.03 $16.03 $15.90 $15.93 $15.93 14,223
2021-07-20 $16.36 $16.36 $16.11 $16.16 $16.16 2,582
2021-07-19 $16.70 $16.73 $16.54 $16.56 $16.56 23,692
2021-07-16 $16.10 $16.43 $16.09 $16.42 $16.42 4,044
2021-07-15 $16.12 $16.38 $16.08 $16.24 $16.24 3,018
2021-07-14 $15.98 $16.08 $15.94 $16.08 $16.08 3,380
2021-07-13 $16.04 $16.08 $15.99 $16.07 $16.07 1,813
2021-07-12 $15.90 $15.91 $15.82 $15.89 $15.89 3,458
2021-07-09 $16.16 $16.16 $15.90 $15.91 $15.91 10,068
2021-07-08 $16.38 $16.51 $16.19 $16.30 $16.30 7,614
2021-07-07 $16.22 $16.24 $16.10 $16.13 $16.13 7,691
2021-07-06 $15.98 $16.28 $15.98 $16.15 $16.15 4,722
2021-07-02 $15.78 $15.97 $15.78 $15.92 $15.92 4,468
2021-07-01 $15.94 $15.94 $15.87 $15.90 $15.90 11,262
2021-06-30 $15.91 $16.05 $15.90 $15.94 $15.94 1,382
2021-06-29 $16.05 $16.14 $15.99 $16.14 $16.14 2,290
2021-06-28 $16.07 $16.18 $16.04 $16.09 $16.09 1,209
2021-06-25 $16.05 $16.05 $15.84 $15.97 $15.97 2,415
2021-06-24 $16.13 $16.14 $16.06 $16.07 $16.07 2,756
2021-06-23 $16.21 $16.24 $16.08 $16.16 $16.16 5,097
2021-06-22 $16.48 $16.48 $16.21 $16.21 $16.21 2,484
2021-06-21 $16.69 $16.74 $16.49 $16.49 $16.49 3,985
2021-06-18 $16.85 $16.86 $16.76 $16.86 $16.86 1,931
2021-06-17 $16.31 $16.62 $16.31 $16.57 $16.57 5,536
2021-06-16 $16.55 $16.59 $16.44 $16.44 $16.44 3,478
2021-06-15 $16.37 $16.54 $16.37 $16.40 $16.40 3,501
2021-06-14 $16.00 $16.25 $16.00 $16.25 $16.25 1,457
2021-06-11 $16.16 $16.16 $16.11 $16.12 $16.12 1,236
2021-06-10 $16.12 $16.36 $16.12 $16.36 $16.36 435
2021-06-09 $16.16 $16.31 $16.13 $16.31 $16.31 2,432
2021-06-08 $16.27 $16.27 $16.07 $16.12 $16.12 2,582
2021-06-07 $16.43 $16.49 $16.37 $16.37 $16.37 3,012
2021-06-04 $16.54 $16.62 $16.46 $16.46 $16.46 3,161
2021-06-03 $16.48 $16.49 $16.41 $16.49 $16.49 1,644
2021-06-02 $16.36 $16.60 $16.23 $16.23 $16.23 6,382
2021-06-01 $16.49 $16.49 $16.39 $16.46 $16.46 5,128
2021-05-28 $16.46 $16.50 $16.38 $16.50 $16.50 6,193
2021-05-27 $16.42 $16.52 $16.40 $16.43 $16.43 1,759
2021-05-26 $16.87 $16.87 $16.51 $16.54 $16.54 6,022
2021-05-25 $16.83 $16.93 $16.83 $16.93 $16.93 1,220
2021-05-24 $16.62 $16.86 $16.62 $16.85 $16.85 3,030
2021-05-21 $16.86 $16.86 $16.80 $16.85 $16.85 1,625
2021-05-20 $16.72 $16.99 $16.72 $16.86 $16.86 5,367
2021-05-19 $16.60 $16.84 $16.54 $16.69 $16.69 6,957
2021-05-18 $16.09 $16.31 $16.05 $16.31 $16.31 844
2021-05-17 $16.42 $16.42 $16.13 $16.14 $16.14 4,091
2021-05-14 $16.52 $16.53 $16.28 $16.28 $16.28 9,301
2021-05-13 $17.19 $17.19 $16.70 $16.84 $16.84 5,207
2021-05-12 $16.56 $17.21 $16.53 $17.15 $17.15 12,979
2021-05-11 $16.49 $16.66 $16.35 $16.42 $16.42 13,890
2021-05-10 $15.93 $16.12 $15.76 $16.12 $16.12 7,577
2021-05-07 $16.20 $16.20 $16.04 $16.04 $16.04 10,334
2021-05-06 $16.50 $16.50 $16.24 $16.24 $16.24 5,329
2021-05-05 $16.36 $16.44 $16.33 $16.44 $16.44 11,307
2021-05-04 $16.40 $16.61 $16.40 $16.46 $16.46 1,557
2021-05-03 $16.72 $16.72 $16.25 $16.37 $16.37 8,297
2021-04-30 $16.79 $16.80 $16.59 $16.74 $16.74 5,040
2021-04-29 $16.54 $16.66 $16.53 $16.60 $16.60 2,074
2021-04-28 $16.72 $16.72 $16.59 $16.66 $16.66 19,822
2021-04-27 $16.67 $16.67 $16.62 $16.62 $16.62 514
2021-04-26 $16.45 $16.84 $16.45 $16.83 $16.83 2,585
2021-04-23 $16.68 $16.70 $16.52 $16.57 $16.57 3,471
2021-04-22 $16.87 $16.87 $16.65 $16.79 $16.79 5,308
2021-04-21 $17.02 $17.02 $16.79 $16.82 $16.82 2,522
2021-04-20 $16.93 $17.20 $16.93 $17.06 $17.06 4,805
2021-04-19 $16.78 $16.81 $16.73 $16.81 $16.81 3,666
2021-04-16 $16.65 $16.68 $16.60 $16.65 $16.65 4,289
2021-04-15 $16.87 $16.88 $16.75 $16.80 $16.80 6,715
2021-04-14 $16.75 $16.87 $16.70 $16.87 $16.87 3,184
2021-04-13 $16.85 $16.95 $16.82 $16.84 $16.84 4,444
2021-04-12 $16.85 $16.85 $16.64 $16.67 $16.67 6,056
2021-04-09 $17.00 $17.00 $16.82 $16.82 $16.82 3,675
2021-04-08 $17.06 $17.30 $17.06 $17.07 $17.07 4,890
2021-04-07 $17.15 $17.24 $17.13 $17.19 $17.19 5,348
2021-04-06 $17.10 $17.15 $17.00 $17.15 $17.15 3,498
2021-04-05 $17.17 $17.29 $17.12 $17.12 $17.12 3,209
2021-04-01 $17.39 $17.55 $17.39 $17.44 $17.44 4,644
2021-03-31 $17.34 $17.46 $17.32 $17.44 $17.44 4,193
2021-03-30 $17.75 $17.75 $17.32 $17.37 $17.37 3,776
2021-03-29 $17.25 $17.62 $17.25 $17.60 $17.60 3,768
2021-03-26 $17.60 $17.66 $17.36 $17.37 $17.37 8,783
2021-03-25 $18.29 $18.44 $17.71 $17.74 $17.74 10,732
2021-03-24 $17.78 $18.19 $17.68 $18.19 $18.19 10,692
2021-03-23 $17.60 $17.89 $17.55 $17.87 $17.87 30,737
2021-03-22 $17.39 $17.60 $17.38 $17.45 $17.45 4,159
2021-03-19 $17.67 $17.67 $17.35 $17.36 $17.36 4,522
2021-03-18 $17.46 $17.69 $17.27 $17.64 $17.64 7,157
2021-03-17 $17.44 $17.54 $17.39 $17.42 $17.42 8,684
2021-03-16 $17.30 $17.38 $17.27 $17.38 $17.38 3,538
2021-03-15 $17.38 $17.38 $17.10 $17.14 $17.14 7,975
2021-03-12 $17.77 $17.77 $17.46 $17.47 $17.47 18,420
2021-03-11 $17.91 $17.91 $17.71 $17.75 $17.75 7,156
2021-03-10 $18.06 $18.15 $17.86 $17.88 $17.88 34,433
2021-03-09 $17.85 $18.20 $17.85 $18.08 $18.08 17,262
2021-03-08 $18.76 $18.76 $18.05 $18.12 $18.12 44,617
2021-03-05 $19.00 $19.53 $18.87 $18.87 $18.87 16,544
2021-03-04 $19.07 $19.55 $18.87 $19.06 $19.06 27,315
2021-03-03 $19.15 $19.15 $18.75 $18.99 $18.99 12,248
2021-03-02 $18.91 $19.17 $18.90 $19.17 $19.17 3,411
2021-03-01 $19.49 $19.49 $18.88 $18.98 $18.98 7,779
2021-02-26 $19.15 $19.65 $19.15 $19.52 $19.52 12,017
2021-02-25 $18.75 $19.40 $18.75 $19.36 $19.36 17,142
2021-02-24 $18.81 $19.14 $18.81 $18.90 $18.90 13,280
2021-02-23 $19.01 $19.43 $18.90 $18.95 $18.95 15,724
2021-02-22 $18.94 $18.94 $18.74 $18.86 $18.86 12,107
2021-02-19 $19.00 $19.00 $18.87 $18.92 $18.92 12,988
2021-02-18 $19.21 $19.25 $19.01 $19.08 $19.08 12,431
2021-02-17 $19.12 $19.16 $18.96 $19.00 $19.00 16,128
2021-02-16 $18.81 $19.15 $18.81 $18.98 $18.98 9,662
2021-02-12 $18.89 $19.03 $18.87 $18.97 $18.97 23,262
2021-02-11 $18.66 $18.93 $18.59 $18.91 $18.91 6,964
2021-02-10 $18.93 $19.07 $18.73 $18.81 $18.81 15,512
2021-02-09 $18.93 $18.97 $18.82 $18.93 $18.93 16,736
2021-02-08 $19.18 $19.18 $18.89 $18.89 $18.89 45,843
2021-02-05 $19.19 $19.32 $19.07 $19.23 $19.23 27,970
2021-02-04 $19.50 $19.50 $19.20 $19.27 $19.27 12,149
2021-02-03 $19.85 $20.04 $19.69 $19.72 $19.72 39,105
2021-02-02 $20.23 $20.23 $19.96 $20.10 $20.10 23,204
2021-02-01 $19.93 $20.35 $19.93 $20.17 $20.17 25,193
2021-01-29 $19.45 $20.05 $19.45 $19.97 $19.97 61,230
2021-01-28 $19.62 $19.97 $18.95 $19.80 $19.80 104,650
2021-01-27 $19.72 $19.72 $18.96 $19.16 $19.16 87,859
2021-01-26 $19.86 $20.05 $19.50 $19.51 $19.51 38,568
2021-01-25 $20.06 $20.06 $19.12 $19.94 $19.94 26,472
2021-01-22 $20.38 $20.59 $20.17 $20.17 $20.17 9,353
2021-01-21 $20.45 $20.45 $20.18 $20.33 $20.33 7,980
2021-01-20 $20.46 $20.62 $20.46 $20.54 $20.54 6,098
2021-01-19 $20.23 $20.65 $20.23 $20.60 $20.60 13,273
2021-01-15 $20.39 $20.61 $20.25 $20.45 $20.45 13,551
2021-01-14 $20.54 $20.54 $20.16 $20.22 $20.22 23,190
2021-01-13 $20.55 $20.72 $20.55 $20.64 $20.64 4,213
2021-01-12 $20.89 $20.90 $20.47 $20.47 $20.47 15,585
2021-01-11 $21.72 $21.74 $20.97 $20.99 $20.99 16,631
2021-01-08 $21.25 $21.65 $21.23 $21.46 $21.46 12,523
2021-01-07 $21.38 $21.47 $21.32 $21.41 $21.41 27,947
2021-01-06 $22.31 $22.56 $21.42 $21.48 $21.48 23,718
2021-01-05 $22.87 $22.89 $22.49 $22.55 $22.55 10,952
2021-01-04 $22.75 $23.10 $22.75 $22.88 $22.88 30,190
2020-12-31 $22.72 $22.91 $22.72 $22.82 $22.82 29,953
2020-12-30 $22.75 $22.79 $22.56 $22.78 $22.78 35,739
2020-12-29 $22.64 $22.97 $22.64 $22.87 $22.87 15,346
2020-12-28 $22.73 $23.01 $22.62 $22.70 $22.70 31,849
2020-12-24 $22.83 $23.01 $22.83 $22.97 $22.97 4,926
2020-12-23 $22.93 $22.93 $22.78 $22.84 $22.84 26,755
2020-12-22 $22.96 $23.22 $22.96 $23.15 $23.15 7,194
2020-12-21 $23.33 $23.46 $23.02 $23.09 $23.09 13,050
2020-12-18 $23.09 $23.14 $22.82 $23.11 $23.11 3,818
2020-12-17 $23.01 $23.06 $22.64 $22.83 $22.83 15,743
2020-12-16 $22.88 $23.16 $22.88 $23.14 $23.14 7,187
2020-12-15 $23.38 $23.38 $23.03 $23.03 $23.03 14,753
2020-12-14 $23.07 $23.50 $23.07 $23.48 $23.48 12,765
2020-12-11 $23.07 $23.45 $23.01 $23.30 $23.30 65,328
2020-12-10 $23.05 $23.25 $22.97 $22.97 $22.97 4,762
2020-12-09 $23.05 $23.14 $22.83 $22.94 $22.94 10,868
2020-12-08 $23.14 $23.34 $23.03 $23.08 $23.08 13,352
2020-12-07 $23.24 $23.30 $23.15 $23.23 $23.23 4,815
2020-12-04 $23.35 $23.41 $23.23 $23.23 $23.23 2,593
2020-12-03 $23.30 $23.30 $23.05 $23.23 $23.23 43,671
2020-12-02 $23.35 $23.56 $23.35 $23.40 $23.40 5,393
2020-12-01 $23.34 $23.59 $23.31 $23.36 $23.36 5,314
2020-11-30 $23.36 $23.84 $23.35 $23.63 $23.63 13,893
2020-11-27 $23.31 $23.45 $23.28 $23.35 $23.35 11,174
2020-11-25 $23.27 $23.57 $23.27 $23.43 $23.43 40,260
2020-11-24 $23.27 $23.38 $23.08 $23.17 $23.17 26,635
2020-11-23 $24.19 $24.19 $23.45 $23.58 $23.58 15,596
2020-11-20 $24.02 $24.35 $24.00 $24.29 $24.29 44,293
2020-11-19 $24.68 $24.68 $24.17 $24.17 $24.17 4,785
2020-11-18 $24.46 $24.63 $24.17 $24.63 $24.63 8,910
2020-11-17 $24.78 $25.24 $24.55 $24.56 $24.56 24,935
2020-11-16 $25.15 $25.15 $24.61 $24.63 $24.63 19,101
2020-11-13 $25.77 $25.77 $25.38 $25.44 $25.44 10,979
2020-11-12 $25.64 $26.09 $25.64 $26.01 $26.01 8,389
2020-11-11 $25.45 $25.61 $25.38 $25.53 $25.53 10,230
2020-11-10 $25.55 $25.66 $25.10 $25.17 $25.17 72,159
2020-11-09 $24.50 $25.80 $24.27 $25.65 $25.65 75,609
2020-11-06 $26.15 $26.27 $26.04 $26.19 $26.19 3,094
2020-11-05 $26.31 $26.31 $25.90 $26.07 $26.07 14,207
2020-11-04 $26.61 $26.67 $26.32 $26.65 $26.65 28,355
2020-11-03 $26.92 $27.14 $26.44 $26.51 $26.51 13,602
2020-11-02 $27.61 $27.63 $27.31 $27.42 $27.42 16,925
2020-10-30 $27.49 $27.99 $27.42 $27.86 $27.86 10,608
2020-10-29 $27.37 $27.65 $27.34 $27.39 $27.39 15,597
2020-10-28 $27.19 $27.64 $27.10 $27.51 $27.51 17,175
2020-10-27 $26.60 $26.74 $26.35 $26.73 $26.73 23,179
2020-10-26 $26.31 $26.81 $26.25 $26.56 $26.56 20,691
2020-10-23 $26.16 $26.33 $25.92 $25.93 $25.93 12,857
2020-10-22 $26.47 $26.66 $26.18 $26.18 $26.18 18,053
2020-10-21 $26.30 $26.55 $26.30 $26.45 $26.45 9,141
2020-10-20 $26.32 $26.34 $26.12 $26.34 $26.34 3,185
2020-10-19 $26.03 $26.42 $25.80 $26.42 $26.42 21,303
2020-10-16 $25.70 $26.08 $25.70 $26.07 $26.07 7,755
2020-10-15 $26.50 $26.50 $25.85 $25.91 $25.91 8,282
2020-10-14 $26.00 $26.37 $25.89 $26.30 $26.30 15,187
2020-10-13 $26.62 $26.62 $26.14 $26.18 $26.18 10,722
2020-10-12 $26.31 $26.39 $26.13 $26.39 $26.39 16,309
2020-10-09 $26.04 $26.37 $26.04 $26.37 $26.37 13,109
2020-10-08 $26.42 $26.53 $26.28 $26.32 $26.32 19,295
2020-10-07 $27.09 $27.09 $26.52 $26.64 $26.64 6,877
2020-10-06 $26.61 $27.40 $26.61 $27.37 $27.37 13,931
2020-10-05 $27.05 $27.07 $26.70 $26.75 $26.75 26,390
2020-10-02 $28.01 $28.01 $27.31 $27.33 $27.33 9,989
2020-10-01 $28.07 $28.07 $27.33 $27.49 $27.49 21,758
2020-09-30 $28.45 $28.45 $27.90 $28.18 $28.18 5,719
2020-09-29 $28.36 $28.75 $28.36 $28.59 $28.59 4,608
2020-09-28 $28.31 $28.37 $28.08 $28.18 $28.18 11,966
2020-09-25 $28.84 $28.97 $28.72 $28.72 $28.72 5,046
2020-09-24 $28.70 $29.29 $28.45 $28.87 $28.87 16,159
2020-09-23 $27.94 $28.67 $27.59 $28.67 $28.67 28,249
2020-09-22 $28.12 $28.20 $27.94 $28.02 $28.02 9,290
2020-09-21 $28.24 $28.67 $28.24 $28.33 $28.33 34,958
2020-09-18 $27.55 $28.01 $27.40 $27.72 $27.72 12,320
2020-09-17 $27.62 $27.68 $27.40 $27.56 $27.56 10,375
2020-09-16 $27.29 $27.59 $27.12 $27.37 $27.37 34,036
2020-09-15 $27.21 $27.72 $27.18 $27.64 $27.64 8,576
2020-09-14 $27.82 $27.82 $27.49 $27.57 $27.57 11,353
2020-09-11 $28.07 $28.29 $27.90 $28.20 $28.20 9,955
2020-09-10 $27.78 $28.28 $27.64 $28.21 $28.21 18,744
2020-09-09 $28.02 $28.34 $27.93 $28.06 $28.06 24,911
2020-09-08 $28.32 $28.44 $27.95 $28.28 $28.28 13,760
2020-09-04 $27.73 $28.60 $27.73 $28.02 $28.02 29,798
2020-09-03 $27.40 $28.24 $27.21 $27.96 $27.96 39,055
2020-09-02 $27.64 $27.88 $27.41 $27.44 $27.44 45,805
2020-09-01 $28.31 $28.41 $27.87 $27.90 $27.90 22,732
2020-08-31 $28.13 $28.52 $28.10 $28.25 $28.25 17,579
2020-08-28 $27.89 $28.27 $27.89 $28.08 $28.08 29,663
2020-08-27 $28.06 $28.12 $27.73 $27.97 $27.97 18,100
2020-08-26 $28.29 $28.29 $28.00 $28.06 $28.06 10,670
2020-08-25 $28.18 $28.63 $28.18 $28.47 $28.47 20,516
2020-08-24 $28.79 $28.91 $28.38 $28.38 $28.38 9,564
2020-08-21 $29.38 $29.38 $28.97 $29.05 $29.05 15,621
2020-08-20 $29.04 $29.33 $29.04 $29.33 $29.33 10,918
2020-08-19 $28.75 $28.96 $28.70 $28.92 $28.92 9,833
2020-08-18 $28.10 $29.02 $28.10 $28.91 $28.91 24,756
2020-08-17 $28.58 $28.61 $28.18 $28.21 $28.21 15,697
2020-08-14 $29.15 $29.15 $28.58 $28.67 $28.67 15,232
2020-08-13 $28.70 $29.08 $28.70 $28.96 $28.96 6,254
2020-08-12 $28.98 $29.06 $28.75 $28.77 $28.77 14,117
2020-08-11 $28.81 $29.20 $28.53 $29.20 $29.20 46,954
2020-08-10 $29.48 $29.48 $28.90 $28.96 $28.96 23,966
2020-08-07 $30.25 $30.25 $29.64 $29.64 $29.64 7,516
2020-08-06 $29.61 $30.23 $29.61 $30.19 $30.19 39,458
2020-08-05 $29.96 $30.11 $29.72 $29.72 $29.72 9,298
2020-08-04 $30.54 $30.56 $30.02 $30.11 $30.11 26,924
2020-08-03 $30.45 $31.03 $30.45 $30.63 $30.63 8,962
2020-07-31 $30.55 $30.97 $30.46 $30.62 $30.62 10,618
2020-07-30 $30.01 $30.42 $30.01 $30.40 $30.40 4,718
2020-07-29 $30.40 $30.40 $29.84 $29.85 $29.85 20,835
2020-07-28 $30.97 $30.97 $30.41 $30.61 $30.61 7,089
2020-07-27 $30.92 $31.03 $30.74 $30.78 $30.78 25,018
2020-07-24 $30.64 $30.85 $30.41 $30.82 $30.82 12,221
2020-07-23 $30.30 $30.60 $29.96 $30.37 $30.37 31,110
2020-07-22 $30.48 $30.72 $30.32 $30.32 $30.32 15,622
2020-07-21 $31.50 $31.51 $30.46 $30.68 $30.68 51,072
2020-07-20 $31.13 $31.94 $31.13 $31.61 $31.61 53,707
2020-07-17 $31.11 $31.21 $31.01 $31.15 $31.15 6,337
2020-07-16 $31.19 $31.31 $30.91 $30.95 $30.95 16,090
2020-07-15 $31.83 $31.83 $31.12 $31.19 $31.19 41,225
2020-07-14 $32.98 $33.02 $32.14 $32.14 $32.14 32,004
2020-07-13 $32.29 $32.87 $31.99 $32.73 $32.73 32,274
2020-07-10 $32.95 $32.95 $32.25 $32.28 $32.28 23,208
2020-07-09 $32.01 $33.04 $32.01 $32.76 $32.76 42,171
2020-07-08 $32.00 $32.29 $31.78 $31.78 $31.78 50,714
2020-07-07 $31.96 $32.06 $31.50 $31.99 $31.99 21,887
2020-07-06 $31.04 $31.65 $31.04 $31.50 $31.50 26,300
2020-07-02 $31.30 $31.90 $31.18 $31.79 $31.79 19,373
2020-07-01 $31.81 $31.96 $31.01 $31.82 $31.82 38,888
2020-06-30 $31.95 $32.19 $31.66 $31.69 $31.69 15,388
2020-06-29 $33.06 $33.24 $31.76 $31.95 $31.95 56,985
2020-06-26 $33.16 $33.50 $32.32 $33.15 $33.15 83,874
2020-06-25 $33.45 $33.45 $32.90 $33.00 $33.00 51,167
2020-06-24 $32.30 $33.33 $32.04 $32.94 $32.94 58,601
2020-06-23 $31.46 $32.01 $31.35 $31.69 $31.69 22,764
2020-06-22 $32.89 $32.89 $31.73 $31.90 $31.90 20,964
2020-06-19 $31.41 $32.71 $31.27 $32.44 $32.44 42,539
2020-06-18 $32.13 $32.20 $31.50 $31.70 $31.70 77,691
2020-06-17 $31.00 $31.77 $31.00 $31.71 $31.71 20,737
2020-06-16 $30.61 $32.03 $30.25 $31.11 $31.11 99,607
2020-06-15 $34.07 $34.08 $32.26 $32.50 $32.50 73,939
2020-06-12 $31.69 $33.67 $31.22 $32.67 $32.67 126,283
2020-06-11 $33.20 $33.65 $32.50 $33.40 $33.40 282,390
2020-06-10 $29.88 $31.26 $29.88 $31.26 $31.26 56,869
2020-06-09 $29.11 $30.11 $29.11 $29.99 $29.99 54,145
2020-06-08 $29.50 $29.51 $28.63 $28.63 $28.63 94,718
2020-06-05 $29.93 $30.25 $29.23 $30.08 $30.08 94,365
2020-06-04 $31.84 $31.92 $31.10 $31.24 $31.24 48,293
2020-06-03 $32.97 $32.97 $31.38 $31.53 $31.53 119,511
2020-06-02 $33.81 $33.87 $33.15 $33.22 $33.22 28,459
2020-06-01 $34.61 $34.61 $33.58 $34.01 $34.01 42,162
2020-05-29 $34.75 $34.75 $34.10 $34.29 $34.29 30,887
2020-05-28 $32.70 $34.35 $32.50 $34.14 $34.14 51,977
2020-05-27 $34.06 $34.64 $32.87 $32.96 $32.96 109,503
2020-05-26 $35.62 $35.62 $34.84 $35.07 $35.07 61,788
2020-05-22 $36.77 $37.27 $36.68 $36.97 $36.97 37,899
2020-05-21 $38.17 $38.17 $36.69 $36.92 $36.92 77,167
2020-05-20 $37.90 $38.51 $37.69 $38.48 $38.48 32,868
2020-05-19 $38.40 $39.00 $37.61 $38.53 $38.53 97,701
2020-05-18 $38.89 $38.89 $37.60 $37.93 $37.93 102,978
2020-05-15 $41.68 $41.99 $39.80 $40.20 $40.20 76,057
2020-05-14 $42.50 $43.35 $41.19 $41.24 $41.24 147,196
2020-05-13 $40.61 $42.00 $40.39 $41.51 $41.51 300,337
2020-05-12 $38.94 $40.27 $38.50 $40.16 $40.16 101,288
2020-05-11 $39.00 $39.68 $38.63 $38.87 $38.87 59,223
2020-05-08 $40.34 $40.34 $38.55 $38.59 $38.59 57,401
2020-05-07 $40.91 $40.95 $40.10 $40.95 $40.95 32,346
2020-05-06 $40.65 $41.32 $40.09 $41.25 $41.25 42,345
2020-05-05 $40.09 $40.92 $39.08 $40.81 $40.81 93,811
2020-05-04 $41.43 $41.79 $40.30 $40.40 $40.40 86,313
2020-05-01 $40.46 $41.28 $40.00 $40.60 $40.60 123,874
2020-04-30 $38.67 $39.65 $38.45 $39.46 $39.46 108,577
2020-04-29 $38.01 $38.50 $37.50 $38.04 $38.04 195,875
2020-04-28 $40.49 $40.49 $38.50 $39.30 $39.30 116,438
2020-04-27 $43.28 $43.28 $40.55 $40.74 $40.74 190,868
2020-04-24 $44.33 $44.69 $43.25 $43.58 $43.58 75,831
2020-04-23 $45.14 $45.21 $43.91 $44.75 $44.75 87,098
2020-04-22 $43.45 $45.14 $43.25 $44.84 $44.84 91,699
2020-04-21 $45.28 $45.28 $43.79 $44.48 $44.48 73,314
2020-04-20 $42.66 $44.24 $42.66 $43.76 $43.76 119,323
2020-04-17 $42.96 $43.79 $41.83 $42.59 $42.59 117,033
2020-04-16 $44.50 $44.96 $43.77 $44.46 $44.46 60,770
2020-04-15 $43.80 $45.02 $43.74 $44.41 $44.41 103,439
2020-04-14 $42.75 $43.01 $41.88 $42.28 $42.28 55,482
2020-04-13 $43.42 $44.63 $43.13 $43.81 $43.81 80,485
2020-04-09 $43.58 $44.72 $41.16 $43.01 $43.01 138,991
2020-04-08 $47.00 $47.00 $44.00 $44.61 $44.61 159,284
2020-04-07 $45.13 $47.26 $43.69 $47.00 $47.00 217,996
2020-04-06 $53.41 $53.41 $48.39 $48.59 $48.59 149,474
2020-04-03 $54.98 $55.99 $53.69 $54.98 $54.98 123,484
2020-04-02 $54.49 $55.40 $52.24 $54.21 $54.21 87,105
2020-04-01 $52.90 $54.00 $52.02 $53.97 $53.97 142,243
2020-03-31 $49.26 $50.68 $49.16 $50.32 $50.32 65,414
2020-03-30 $49.00 $50.00 $48.49 $49.15 $49.15 36,279
2020-03-27 $49.00 $49.12 $47.80 $48.88 $48.88 56,947
2020-03-26 $48.05 $49.00 $45.30 $47.17 $47.17 59,771
2020-03-25 $49.38 $50.96 $46.47 $48.64 $48.64 83,323
2020-03-24 $50.80 $52.71 $49.50 $49.59 $49.58 109,367
2020-03-23 $54.59 $57.33 $53.48 $56.41 $56.39 126,772
2020-03-20 $50.26 $53.90 $50.00 $53.47 $53.45 91,229
2020-03-19 $56.59 $56.96 $50.26 $51.38 $51.36 80,111
2020-03-18 $55.55 $59.60 $52.33 $53.90 $53.88 113,583
2020-03-17 $52.95 $54.61 $49.05 $51.36 $51.34 300,658
2020-03-16 $51.29 $58.48 $48.04 $52.62 $52.61 100,877
2020-03-13 $47.00 $49.80 $46.09 $46.63 $46.61 51,600
2020-03-12 $46.50 $49.65 $45.56 $49.43 $49.41 63,709
2020-03-11 $43.26 $44.77 $43.01 $44.51 $44.49 48,054
2020-03-10 $41.05 $43.66 $41.05 $41.67 $41.66 13,881
2020-03-09 $45.00 $45.00 $41.78 $42.57 $42.56 27,694
2020-03-06 $41.41 $41.41 $40.39 $40.57 $40.56 17,055
2020-03-05 $39.86 $40.81 $39.86 $40.49 $40.48 14,133
2020-03-04 $40.00 $40.38 $39.12 $39.12 $39.10 16,083
2020-03-03 $39.20 $40.47 $38.50 $40.24 $40.22 26,102
2020-03-02 $39.64 $40.71 $39.29 $39.29 $39.28 18,395
2020-02-28 $40.75 $40.96 $39.71 $40.15 $40.14 20,183
2020-02-27 $39.50 $40.34 $38.35 $39.50 $39.49 86,209
2020-02-26 $37.48 $38.64 $37.37 $38.64 $38.63 32,477
2020-02-25 $36.83 $37.94 $36.62 $37.88 $37.87 19,476
2020-02-24 $37.17 $37.17 $36.28 $36.72 $36.71 14,080
2020-02-21 $35.00 $35.42 $35.00 $35.37 $35.36 2,350
2020-02-20 $35.39 $35.39 $35.00 $35.06 $35.04 8,088
2020-02-19 $35.65 $35.65 $35.40 $35.49 $35.48 3,320
2020-02-18 $35.83 $35.83 $35.46 $35.70 $35.69 5,226
2020-02-14 $35.27 $35.64 $35.27 $35.64 $35.63 1,099
2020-02-13 $35.09 $35.40 $35.09 $35.27 $35.25 1,386
2020-02-12 $35.42 $35.48 $35.04 $35.09 $35.07 3,199
2020-02-11 $35.58 $35.64 $35.57 $35.64 $35.63 7,410
2020-02-10 $36.00 $36.03 $35.70 $36.00 $35.98 5,166
2020-02-07 $36.00 $36.00 $35.82 $35.82 $35.81 2,465
2020-02-06 $35.10 $35.22 $35.10 $35.22 $35.20 5,478
2020-02-05 $35.45 $35.62 $34.96 $35.03 $35.02 3,334
2020-02-04 $35.87 $36.06 $35.80 $36.06 $36.05 13,207
2020-02-03 $36.15 $36.40 $36.10 $36.40 $36.39 3,814
2020-01-31 $36.25 $36.80 $36.22 $36.78 $36.77 2,334
2020-01-30 $35.52 $35.88 $35.52 $35.66 $35.65 10,964
2020-01-29 $35.00 $35.29 $35.00 $35.29 $35.28 1,034
2020-01-28 $35.45 $35.45 $35.19 $35.25 $35.24 1,962
2020-01-27 $35.80 $35.80 $35.19 $35.48 $35.47 6,072
2020-01-24 $34.83 $35.03 $34.77 $35.03 $35.02 1,113
2020-01-23 $35.10 $35.13 $34.62 $34.62 $34.61 4,171
2020-01-22 $34.49 $34.67 $34.44 $34.63 $34.62 929
2020-01-21 $34.21 $34.61 $34.21 $34.59 $34.58 1,875
2020-01-17 $33.91 $34.38 $33.91 $34.35 $34.34 11,385
2020-01-16 $34.27 $34.34 $34.19 $34.32 $34.31 4,655
2020-01-15 $34.67 $34.84 $34.67 $34.84 $34.83 1,383
2020-01-14 $34.47 $34.59 $34.29 $34.43 $34.42 3,466
2020-01-13 $34.74 $34.83 $34.50 $34.53 $34.52 1,094
2020-01-10 $34.55 $34.55 $34.44 $34.46 $34.44 546
2020-01-09 $34.50 $34.63 $34.50 $34.50 $34.49 1,165
2020-01-08 $33.94 $34.13 $33.92 $34.13 $34.12 1,077
2020-01-07 $33.80 $34.30 $33.80 $34.09 $34.08 3,287
2020-01-06 $34.48 $34.48 $34.00 $34.00 $33.99 772
2020-01-03 $34.41 $34.41 $34.19 $34.25 $34.24 1,291
2020-01-02 $33.78 $34.02 $33.78 $34.02 $34.01 4,096
2019-12-31 $33.44 $33.53 $33.43 $33.53 $33.52 91,328
2019-12-30 $33.65 $33.89 $33.43 $33.59 $33.58 5,614
2019-12-27 $34.00 $34.00 $33.72 $33.82 $33.81 7,665
2019-12-26 $34.08 $34.12 $33.96 $33.96 $33.95 1,368
2019-12-24 $33.95 $34.01 $33.95 $34.01 $33.99 2,650
2019-12-23 $34.19 $34.20 $34.10 $34.20 $34.10 857
2019-12-20 $34.00 $34.13 $33.85 $34.12 $34.02 2,031
2019-12-19 $33.74 $34.04 $33.74 $33.99 $33.89 2,205
2019-12-18 $34.08 $34.09 $33.86 $33.91 $33.81 2,403
2019-12-17 $34.60 $34.78 $34.28 $34.28 $34.18 1,911
2019-12-16 $34.77 $34.85 $34.57 $34.76 $34.65 12,397
2019-12-13 $34.34 $34.87 $34.34 $34.87 $34.76 1,160
2019-12-12 $34.62 $34.71 $34.20 $34.20 $34.09 4,715
2019-12-11 $34.92 $34.94 $34.86 $34.86 $34.76 818
2019-12-10 $34.15 $34.55 $34.15 $34.45 $34.34 2,322
2019-12-09 $34.40 $34.40 $33.91 $34.14 $34.03 1,574
2019-12-06 $35.23 $35.23 $34.32 $34.45 $34.34 9,550
2019-12-05 $35.37 $35.57 $35.28 $35.56 $35.45 1,321
2019-12-04 $35.36 $35.47 $35.29 $35.47 $35.36 2,332
2019-12-03 $35.71 $35.80 $35.71 $35.73 $35.62 6,695
2019-12-02 $34.92 $35.18 $34.92 $35.18 $35.07 1,474
2019-11-29 $34.31 $34.78 $34.31 $34.77 $34.66 642
2019-11-27 $34.57 $34.71 $34.57 $34.59 $34.49 2,266
2019-11-26 $35.01 $35.01 $34.63 $34.77 $34.66 1,555
2019-11-25 $35.37 $35.43 $34.96 $35.04 $34.93 8,718
2019-11-22 $35.90 $35.96 $35.62 $35.62 $35.52 3,321
2019-11-21 $35.79 $36.01 $35.79 $35.94 $35.83 1,543
2019-11-20 $35.32 $36.00 $35.32 $35.76 $35.65 5,264
2019-11-19 $34.37 $35.37 $34.37 $35.37 $35.27 2,756
2019-11-18 $34.26 $34.42 $34.26 $34.35 $34.25 1,552
2019-11-15 $34.28 $34.35 $34.14 $34.22 $34.12 2,759
2019-11-14 $34.32 $34.56 $34.32 $34.49 $34.38 1,273
2019-11-13 $35.02 $35.02 $34.76 $34.77 $34.66 4,455
2019-11-12 $34.50 $34.67 $34.32 $34.62 $34.51 1,068
2019-11-11 $34.16 $34.66 $34.16 $34.49 $34.38 1,473
2019-11-08 $34.05 $34.39 $34.05 $34.35 $34.24 2,018
2019-11-07 $34.01 $34.05 $33.73 $33.97 $33.87 10,458
2019-11-06 $34.27 $34.40 $34.27 $34.29 $34.19 1,930
2019-11-05 $34.69 $34.69 $34.19 $34.29 $34.19 4,994
2019-11-04 $35.15 $35.15 $34.90 $34.90 $34.80 8,122
2019-11-01 $35.36 $35.43 $35.36 $35.43 $35.32 218
2019-10-31 $36.06 $36.06 $35.89 $35.89 $35.78 346
2019-10-30 $35.44 $35.64 $35.42 $35.42 $35.31 749
2019-10-29 $34.78 $35.08 $34.78 $35.08 $34.97 4,972
2019-10-28 $35.00 $35.00 $34.56 $34.76 $34.65 2,314
2019-10-25 $35.27 $35.29 $34.98 $35.03 $34.92 2,019
2019-10-24 $35.73 $35.73 $35.39 $35.39 $35.29 393
2019-10-23 $35.53 $35.53 $35.36 $35.36 $35.26 964
2019-10-22 $36.07 $36.07 $35.38 $35.38 $35.28 1,977
2019-10-21 $35.76 $36.25 $35.76 $36.10 $35.99 1,387
2019-10-18 $36.28 $36.34 $36.22 $36.22 $36.11 1,108
2019-10-17 $35.92 $35.92 $35.81 $35.82 $35.71 596
2019-10-16 $36.14 $36.32 $36.06 $36.11 $36.00 3,529
2019-10-15 $36.31 $36.33 $36.13 $36.33 $36.22 5,178
2019-10-14 $36.80 $36.88 $36.54 $36.69 $36.58 1,138
2019-10-11 $36.48 $36.48 $35.90 $36.23 $36.12 9,320
2019-10-10 $37.95 $37.95 $37.10 $37.10 $36.99 6,059
2019-10-09 $37.67 $37.79 $37.67 $37.70 $37.58 1,537
2019-10-08 $38.08 $38.08 $37.75 $37.94 $37.82 2,055
2019-10-07 $37.52 $37.52 $37.38 $37.39 $37.28 2,739
2019-10-04 $37.78 $37.78 $37.40 $37.46 $37.35 4,401
2019-10-03 $37.81 $38.45 $37.60 $37.60 $37.49 8,657
2019-10-02 $37.00 $37.74 $37.00 $37.74 $37.62 7,405
2019-10-01 $36.02 $36.63 $36.00 $36.63 $36.52 2,573
2019-09-30 $36.69 $36.69 $36.32 $36.39 $36.28 4,012
2019-09-27 $37.15 $37.15 $36.89 $36.92 $36.81 1,918
2019-09-26 $37.22 $37.27 $37.01 $37.01 $36.90 2,322
2019-09-25 $37.16 $37.16 $36.81 $36.88 $36.76 23,267
2019-09-24 $37.16 $37.37 $36.89 $37.23 $37.05 2,647
2019-09-23 $37.67 $37.68 $37.00 $37.16 $36.98 14,543
2019-09-20 $37.03 $37.60 $37.01 $37.60 $37.42 1,447
2019-09-19 $37.22 $37.39 $36.92 $37.39 $37.21 3,288
2019-09-18 $36.76 $37.57 $36.76 $37.30 $37.12 88,179
2019-09-17 $36.99 $37.21 $36.99 $37.06 $36.88 5,447
2019-09-16 $36.30 $36.70 $36.30 $36.69 $36.52 7,280
2019-09-13 $36.16 $36.16 $36.14 $36.16 $35.99 1,235
2019-09-12 $35.64 $36.18 $35.64 $36.18 $36.01 6,080
2019-09-11 $35.94 $36.21 $35.92 $35.92 $35.75 3,746
2019-09-10 $37.10 $37.10 $36.01 $36.01 $35.84 5,549
2019-09-09 $37.83 $37.83 $37.00 $37.01 $36.83 13,921
2019-09-06 $38.50 $38.50 $38.04 $38.27 $38.09 6,625
2019-09-05 $40.08 $40.08 $38.60 $38.68 $38.50 58,090
2019-09-04 $40.80 $41.98 $40.23 $40.50 $40.30 15,636
2019-09-03 $40.75 $41.15 $40.43 $40.89 $40.70 9,487
2019-08-30 $40.00 $40.55 $39.78 $40.43 $40.24 6,416
2019-08-29 $40.35 $40.47 $39.93 $39.99 $39.80 53,671
2019-08-28 $41.57 $41.57 $40.73 $40.80 $40.60 6,256
2019-08-27 $41.50 $42.92 $41.00 $41.73 $41.53 16,939
2019-08-26 $42.06 $42.17 $41.55 $41.55 $41.35 16,065
2019-08-23 $41.18 $42.07 $40.86 $42.07 $41.87 12,752
2019-08-22 $41.34 $41.34 $40.32 $40.37 $40.17 6,548
2019-08-21 $42.12 $42.12 $41.40 $41.44 $41.24 15,628
2019-08-20 $42.21 $42.55 $42.21 $42.44 $42.24 4,434
2019-08-19 $42.20 $42.20 $41.00 $41.96 $41.76 14,375
2019-08-16 $43.63 $43.63 $42.60 $42.65 $42.44 10,375
2019-08-15 $42.51 $43.77 $42.51 $43.51 $43.30 29,730
2019-08-14 $41.51 $42.71 $41.51 $42.66 $42.46 21,344
2019-08-13 $41.91 $42.00 $39.82 $40.97 $40.77 16,145
2019-08-12 $41.07 $41.84 $41.07 $41.69 $41.49 8,300
2019-08-09 $40.20 $40.83 $40.20 $40.83 $40.64 2,159
2019-08-08 $40.18 $40.18 $39.77 $39.80 $39.61 2,565
2019-08-07 $40.21 $40.81 $40.11 $40.11 $39.92 4,253
2019-08-06 $40.99 $40.99 $40.22 $40.22 $40.03 10,252
2019-08-05 $40.43 $41.17 $40.43 $40.74 $40.54 28,335
2019-08-02 $39.64 $39.98 $39.63 $39.84 $39.65 2,824
2019-08-01 $38.20 $39.94 $38.20 $39.72 $39.53 4,082
2019-07-31 $38.04 $38.12 $38.04 $38.12 $37.94 439
2019-07-30 $38.13 $38.37 $38.13 $38.26 $38.08 1,976
2019-07-29 $38.01 $38.23 $37.89 $37.89 $37.71 1,006
2019-07-26 $38.17 $38.17 $37.79 $37.85 $37.67 1,861
2019-07-25 $37.80 $38.17 $37.80 $38.09 $37.91 1,527
2019-07-24 $37.93 $37.93 $37.64 $37.64 $37.46 4,400
2019-07-23 $38.39 $38.39 $38.26 $38.26 $38.08 1,481
2019-07-22 $38.21 $38.41 $38.21 $38.41 $38.22 780
2019-07-19 $37.91 $37.91 $37.86 $37.86 $37.68 315
2019-07-18 $38.22 $38.22 $38.03 $38.10 $37.92 1,092
2019-07-17 $37.89 $37.99 $37.84 $37.94 $37.76 5,963
2019-07-16 $37.38 $37.50 $37.38 $37.47 $37.29 2,827
2019-07-15 $37.70 $37.92 $37.70 $37.75 $37.57 1,609
2019-07-12 $38.30 $38.30 $37.64 $37.64 $37.46 4,188
2019-07-11 $38.78 $38.78 $38.45 $38.45 $38.26 3,945
2019-07-10 $38.21 $38.65 $38.21 $38.58 $38.40 1,306
2019-07-09 $38.20 $38.41 $38.19 $38.41 $38.23 889
2019-07-08 $37.99 $37.99 $37.96 $37.96 $37.78 995
2019-07-05 $38.14 $38.38 $37.98 $37.98 $37.80 408
2019-07-03 $38.39 $38.45 $38.37 $38.45 $38.27 2,250
2019-07-02 $38.79 $38.85 $38.79 $38.85 $38.66 302
2019-07-01 $36.93 $38.55 $36.43 $38.36 $38.18 2,366
2019-06-28 $38.45 $38.45 $38.22 $38.28 $38.10 3,732
2019-06-27 $38.83 $38.85 $38.58 $38.58 $38.40 2,888
2019-06-26 $39.05 $39.09 $38.68 $38.82 $38.63 11,763
2019-06-25 $38.89 $39.30 $38.66 $39.02 $38.83 14,253
2019-06-24 $38.20 $38.78 $38.11 $38.76 $38.52 22,978
2019-06-21 $38.29 $38.37 $37.95 $38.07 $37.83 2,666
2019-06-20 $38.09 $38.18 $38.09 $38.18 $37.93 416
2019-06-19 $38.51 $38.53 $38.26 $38.30 $38.06 2,336
2019-06-18 $38.08 $38.34 $37.75 $38.34 $38.09 3,688
2019-06-17 $38.34 $38.57 $38.26 $38.57 $38.33 2,244
2019-06-14 $38.32 $38.33 $38.32 $38.33 $38.09 346
2019-06-13 $38.51 $38.60 $38.27 $38.30 $38.06 5,372
2019-06-12 $38.80 $38.80 $38.70 $38.78 $38.53 7,975
2019-06-11 $38.12 $39.74 $37.84 $38.40 $38.16 34,779
2019-06-10 $38.11 $38.60 $38.11 $38.60 $38.36 2,417
2019-06-07 $38.96 $39.06 $38.59 $38.72 $38.47 15,591
2019-06-06 $39.50 $39.66 $39.24 $39.24 $38.99 4,667
2019-06-05 $38.62 $38.80 $38.62 $38.72 $38.48 2,149
2019-06-04 $38.36 $38.36 $37.81 $37.81 $37.57 10,905
2019-06-03 $39.80 $39.80 $39.10 $39.30 $39.05 11,807
2019-05-31 $39.52 $39.83 $39.52 $39.55 $39.30 8,986
2019-05-30 $38.97 $39.09 $38.53 $38.98 $38.73 5,930
2019-05-29 $38.96 $39.40 $38.87 $39.16 $38.91 4,492
2019-05-28 $37.61 $38.26 $37.61 $38.26 $38.01 2,423
2019-05-24 $38.08 $38.18 $37.74 $37.79 $37.56 4,742
2019-05-23 $37.90 $38.12 $37.56 $37.88 $37.64 6,549
2019-05-22 $36.63 $37.39 $36.63 $37.39 $37.15 7,061
2019-05-21 $36.85 $36.94 $36.36 $36.43 $36.20 1,713
2019-05-20 $36.60 $36.87 $36.60 $36.66 $36.42 3,048
2019-05-17 $36.28 $36.40 $36.08 $36.37 $36.14 1,387
2019-05-16 $35.69 $36.18 $35.69 $36.18 $35.95 4,482
2019-05-15 $36.22 $36.44 $36.04 $36.04 $35.81 3,416
2019-05-14 $36.51 $36.51 $35.76 $35.88 $35.66 1,354
2019-05-13 $35.42 $36.39 $35.42 $36.31 $36.08 5,514
2019-05-10 $35.01 $35.47 $34.69 $34.90 $34.68 2,642
2019-05-09 $35.20 $35.26 $34.80 $34.80 $34.58 878
2019-05-08 $34.70 $34.85 $34.70 $34.85 $34.63 1,684
2019-05-07 $34.51 $35.15 $34.47 $34.96 $34.74 1,885
2019-05-06 $34.38 $34.38 $34.26 $34.26 $34.05 239
2019-05-03 $33.99 $33.99 $33.95 $33.95 $33.73 124
2019-05-02 $34.44 $34.57 $34.30 $34.31 $34.09 2,153
2019-05-01 $34.24 $34.67 $34.24 $34.67 $34.45 1,727
2019-04-30 $34.21 $34.21 $34.08 $34.08 $33.86 115
2019-04-29 $33.97 $33.99 $33.97 $33.99 $33.78 150
2019-04-26 $34.43 $34.43 $34.07 $34.09 $33.88 1,347
2019-04-25 $33.92 $34.14 $33.88 $34.14 $33.93 519
2019-04-24 $34.00 $34.00 $33.65 $33.65 $33.44 474
2019-04-23 $34.51 $34.61 $34.31 $34.31 $34.09 984
2019-04-22 $34.41 $34.69 $34.08 $34.69 $34.47 3,985
2019-04-18 $33.68 $33.86 $33.64 $33.86 $33.65 987
2019-04-17 $33.87 $33.87 $33.79 $33.79 $33.58 1,404
2019-04-16 $34.14 $34.14 $33.95 $33.97 $33.76 1,961
2019-04-15 $34.34 $34.34 $34.21 $34.21 $33.99 324
2019-04-12 $34.04 $34.27 $34.04 $34.27 $34.06 389
2019-04-11 $33.99 $34.16 $33.99 $34.15 $33.94 480
2019-04-10 $34.12 $34.13 $33.86 $33.86 $33.65 5,698
2019-04-09 $33.99 $34.24 $33.99 $34.24 $34.03 499
2019-04-08 $33.46 $33.78 $33.46 $33.75 $33.54 2,149
2019-04-05 $33.50 $33.66 $33.50 $33.63 $33.41 4,437
2019-04-04 $34.06 $34.06 $33.76 $33.76 $33.54 613
2019-04-03 $34.33 $34.37 $34.23 $34.31 $34.09 2,575
2019-04-02 $34.27 $34.48 $34.25 $34.48 $34.26 1,573
2019-04-01 $34.30 $34.30 $34.03 $34.04 $33.82 3,270
2019-03-29 $34.25 $34.29 $34.19 $34.27 $34.05 2,930
2019-03-28 $34.24 $34.24 $34.24 $34.24 $34.02 59
2019-03-27 $34.60 $34.65 $34.36 $34.37 $34.15 3,959
2019-03-26 $34.55 $34.73 $34.55 $34.73 $34.51 367
2019-03-25 $35.38 $35.38 $34.91 $35.13 $34.91 4,343
2019-03-22 $35.10 $35.55 $35.10 $35.52 $35.30 1,887
2019-03-21 $35.06 $35.16 $34.84 $34.84 $34.62 2,267
2019-03-20 $35.09 $35.18 $34.93 $35.18 $34.96 303
2019-03-19 $34.67 $34.84 $34.67 $34.84 $34.57 430
2019-03-18 $35.40 $35.40 $34.82 $34.82 $34.54 1,705
2019-03-15 $34.90 $35.19 $34.90 $35.16 $34.88 951
2019-03-14 $34.69 $34.79 $34.63 $34.74 $34.46 890
2019-03-13 $34.00 $34.05 $33.86 $34.05 $33.78 3,007
2019-03-12 $33.92 $34.54 $33.92 $34.26 $33.99 3,031
2019-03-11 $34.40 $34.50 $34.12 $34.12 $33.84 1,208
2019-03-08 $34.49 $34.92 $34.25 $34.68 $34.41 13,658
2019-03-07 $34.10 $34.34 $34.03 $34.26 $33.99 6,466
2019-03-06 $33.74 $33.85 $33.74 $33.85 $33.58 2,575
2019-03-05 $33.65 $33.65 $33.40 $33.55 $33.28 1,173
2019-03-04 $33.37 $33.77 $33.36 $33.68 $33.42 936
2019-03-01 $32.22 $33.02 $32.22 $33.02 $32.75 4,032
2019-02-28 $32.99 $33.37 $32.85 $33.08 $32.81 3,844
2019-02-27 $33.44 $33.44 $32.99 $33.13 $32.86 1,802
2019-02-26 $33.66 $33.66 $33.51 $33.52 $33.26 6,314
2019-02-25 $33.70 $33.70 $33.34 $33.64 $33.37 2,956
2019-02-22 $33.89 $33.99 $33.76 $33.76 $33.49 1,945
2019-02-21 $33.55 $34.00 $33.55 $34.00 $33.73 268
2019-02-20 $33.53 $33.57 $33.49 $33.56 $33.29 2,119
2019-02-19 $33.65 $33.81 $33.53 $33.53 $33.26 1,302
2019-02-15 $33.70 $33.70 $32.85 $33.63 $33.36 916
2019-02-14 $34.12 $34.30 $33.83 $33.97 $33.70 2,286
2019-02-13 $33.90 $34.22 $33.88 $33.88 $33.61 451
2019-02-12 $33.95 $34.04 $33.92 $34.04 $33.77 989
2019-02-11 $34.54 $34.54 $34.46 $34.46 $34.19 428
2019-02-08 $34.75 $34.82 $34.71 $34.82 $34.54 929
2019-02-07 $34.30 $34.83 $34.30 $34.54 $34.27 3,454
2019-02-06 $33.90 $34.45 $33.90 $34.30 $34.03 4,458
2019-02-05 $34.01 $34.07 $33.98 $34.01 $33.74 1,745
2019-02-04 $34.97 $34.97 $33.77 $34.36 $34.09 1,351
2019-02-01 $34.61 $34.89 $33.10 $34.71 $34.43 7,201
2019-01-31 $34.57 $34.58 $34.34 $34.35 $34.08 2,844
2019-01-30 $34.60 $34.67 $34.47 $34.59 $34.31 2,609
2019-01-29 $34.66 $34.66 $34.54 $34.56 $34.29 2,862
2019-01-28 $34.50 $34.50 $34.10 $34.15 $33.88 2,133
2019-01-25 $34.09 $34.12 $34.04 $34.05 $33.78 3,319
2019-01-24 $34.75 $34.75 $34.53 $34.53 $34.26 2,140
2019-01-23 $34.42 $34.70 $34.42 $34.53 $34.26 1,889
2019-01-22 $34.36 $34.63 $34.23 $34.63 $34.35 3,533
2019-01-18 $34.14 $34.14 $33.68 $33.85 $33.58 3,055
2019-01-17 $34.61 $34.68 $34.42 $34.42 $34.14 3,475
2019-01-16 $34.50 $34.71 $34.50 $34.63 $34.36 1,009
2019-01-15 $34.59 $34.84 $31.99 $34.58 $34.30 26,827
2019-01-14 $34.53 $34.61 $34.19 $34.58 $34.30 8,065
2019-01-11 $34.28 $34.28 $34.07 $34.25 $33.98 24,367
2019-01-10 $34.54 $35.21 $34.15 $34.50 $34.23 14,300
2019-01-09 $34.32 $34.32 $33.82 $33.95 $33.68 3,162
2019-01-08 $34.27 $34.70 $34.21 $34.28 $34.01 3,385
2019-01-07 $35.76 $35.76 $34.01 $34.50 $34.22 6,576
2019-01-04 $35.97 $36.02 $35.56 $35.56 $35.28 4,530
2019-01-03 $36.57 $36.97 $36.25 $36.65 $36.36 8,532
2019-01-02 $37.40 $37.40 $36.12 $36.28 $35.99 7,238
2018-12-31 $36.73 $36.98 $35.95 $36.98 $36.69 915
2018-12-28 $36.86 $37.27 $35.14 $37.17 $36.88 2,037
2018-12-27 $37.46 $38.52 $37.43 $37.43 $37.13 2,156
2018-12-26 $38.85 $38.85 $36.66 $37.06 $36.77 10,617
2018-12-24 $39.51 $40.43 $38.70 $39.26 $38.88 7,748
2018-12-21 $37.74 $38.95 $37.21 $38.95 $38.57 3,859
2018-12-20 $37.30 $38.50 $37.30 $38.08 $37.71 6,055
2018-12-19 $36.48 $37.34 $36.48 $37.21 $36.84 1,952
2018-12-18 $37.27 $37.27 $36.14 $36.56 $36.20 8,836
2018-12-17 $36.50 $37.05 $36.25 $37.02 $36.65 8,754
2018-12-14 $36.11 $36.47 $35.66 $36.36 $36.00 5,865
2018-12-13 $34.88 $36.05 $34.88 $35.93 $35.58 1,890
2018-12-12 $35.26 $35.26 $34.78 $34.88 $34.54 2,105
2018-12-11 $35.20 $35.20 $34.45 $35.19 $34.84 3,088
2018-12-10 $35.00 $35.70 $35.00 $35.00 $34.66 3,242
2018-12-07 $33.90 $35.13 $33.90 $35.13 $34.78 5,858
2018-12-06 $34.50 $34.50 $34.03 $34.03 $33.70 11,488
2018-12-04 $32.58 $33.63 $32.58 $33.61 $33.28 1,272
2018-12-03 $32.99 $32.99 $32.49 $32.56 $32.24 7,413
2018-11-30 $32.91 $32.93 $32.91 $32.93 $32.61 877
2018-11-29 $32.50 $32.50 $32.50 $32.50 $32.18 186
2018-11-28 $33.01 $33.28 $32.45 $32.50 $32.18 2,407
2018-11-27 $33.08 $33.08 $33.08 $33.08 $32.76 126
2018-11-26 $33.05 $33.13 $32.93 $32.93 $32.61 9,563
2018-11-23 $33.30 $33.30 $33.30 $33.30 $32.97 1,185
2018-11-21 $33.96 $33.96 $33.32 $33.49 $33.16 7,088
2018-11-20 $34.00 $34.04 $33.72 $34.04 $33.71 5,959
2018-11-19 $32.37 $32.84 $32.12 $32.81 $32.49 2,547
2018-11-16 $32.13 $32.50 $32.13 $32.14 $31.82 2,882
2018-11-15 $32.24 $32.24 $31.74 $31.74 $31.43 969
2018-11-14 $31.07 $31.42 $31.07 $31.42 $31.11 499
2018-11-13 $30.82 $30.87 $30.82 $30.84 $30.54 630
2018-11-12 $30.66 $30.72 $30.66 $30.72 $30.42 457
2018-11-09 $30.17 $30.54 $30.16 $30.54 $30.24 2,122
2018-11-08 $30.36 $30.36 $30.00 $30.00 $29.71 930
2018-11-07 $31.00 $31.08 $30.41 $30.41 $30.11 1,873
2018-11-06 $31.39 $31.39 $30.92 $31.02 $30.72 1,192
2018-11-05 $31.50 $31.52 $31.50 $31.50 $31.19 1,229
2018-11-02 $31.00 $31.36 $30.99 $31.36 $31.05 2,263
2018-11-01 $31.77 $31.80 $31.77 $31.80 $31.49 474
2018-10-31 $31.17 $31.80 $31.17 $31.80 $31.49 8,077
2018-10-30 $31.96 $31.96 $31.38 $31.38 $31.07 1,632
2018-10-29 $32.52 $32.52 $31.95 $32.47 $32.15 2,747
2018-10-26 $32.66 $33.40 $32.66 $32.87 $32.55 3,600
2018-10-25 $32.52 $32.66 $32.51 $32.58 $32.26 2,150
2018-10-24 $32.52 $33.05 $32.10 $33.03 $32.71 1,795
2018-10-23 $32.83 $32.83 $32.40 $32.40 $32.08 452
2018-10-22 $33.35 $33.35 $32.62 $32.62 $32.30 1,795
2018-10-19 $32.92 $32.98 $32.92 $32.93 $32.61 845
2018-10-18 $32.07 $32.59 $32.07 $32.53 $32.21 2,369
2018-10-17 $31.53 $32.00 $31.53 $32.00 $31.69 742
2018-10-16 $32.00 $32.00 $31.46 $31.51 $31.20 1,580
2018-10-15 $31.89 $31.93 $31.80 $31.80 $31.49 1,853
2018-10-12 $32.40 $32.40 $31.97 $32.23 $31.91 1,230
2018-10-11 $32.10 $32.47 $31.58 $32.33 $32.02 3,244
2018-10-10 $31.90 $32.00 $31.62 $32.00 $31.69 2,510
2018-10-09 $31.40 $31.52 $31.24 $31.52 $31.21 2,998
2018-10-08 $32.03 $32.03 $31.58 $31.78 $31.47 3,504
2018-10-05 $31.63 $31.89 $31.48 $31.73 $31.42 3,328
2018-10-04 $31.60 $31.66 $31.49 $31.66 $31.35 1,135
2018-10-03 $31.40 $31.40 $31.26 $31.26 $30.95 929
2018-10-02 $30.92 $31.20 $30.92 $31.20 $30.89 1,738
2018-10-01 $30.01 $30.07 $30.01 $30.07 $29.77 372
2018-09-28 $30.00 $30.00 $30.00 $30.00 $29.71 301
2018-09-27 $30.01 $30.02 $29.92 $30.01 $29.71 1,214
2018-09-26 $29.72 $29.72 $29.59 $29.66 $29.37 600
2018-09-25 $30.10 $30.15 $30.10 $30.15 $29.80 720
2018-09-24 $30.14 $30.14 $30.14 $30.14 $29.79 202
2018-09-21 $29.88 $29.88 $29.88 $29.88 $29.53 42
2018-09-20 $30.22 $30.22 $29.88 $29.88 $29.53 2,125
2018-09-19 $29.82 $29.92 $29.82 $29.92 $29.57 2,033
2018-09-18 $29.91 $29.91 $29.91 $29.91 $29.56 391
2018-09-17 $30.24 $30.24 $30.05 $30.06 $29.71 415
2018-09-14 $30.08 $30.08 $30.08 $30.08 $29.73 50
2018-09-13 $30.08 $30.08 $30.08 $30.08 $29.73 400
2018-09-12 $29.91 $29.91 $29.84 $29.85 $29.50 399
2018-09-11 $29.69 $29.74 $29.69 $29.74 $29.39 1,827
2018-09-10 $29.89 $29.89 $29.81 $29.83 $29.48 803
2018-09-07 $30.10 $30.17 $30.07 $30.17 $29.82 425
2018-09-06 $30.12 $30.12 $30.12 $30.12 $29.77 734
2018-09-05 $30.03 $30.03 $29.88 $29.92 $29.57 3,294
2018-09-04 $30.00 $30.00 $29.92 $29.92 $29.57 856
2018-08-31 $30.22 $30.23 $30.00 $30.00 $29.65 2,498
2018-08-30 $30.23 $30.40 $30.21 $30.40 $30.05 1,250
2018-08-29 $30.66 $30.66 $30.54 $30.54 $30.19 1,830
2018-08-28 $30.26 $30.26 $30.14 $30.16 $29.81 1,370
2018-08-27 $30.03 $30.39 $30.03 $30.39 $30.04 5,437
2018-08-24 $30.07 $30.07 $30.06 $30.06 $29.72 1,606
2018-08-23 $29.78 $29.93 $29.76 $29.78 $29.44 1,178
2018-08-22 $29.57 $29.76 $29.57 $29.75 $29.41 1,495
2018-08-21 $30.36 $30.36 $29.77 $29.77 $29.43 2,151
2018-08-20 $30.14 $30.17 $30.02 $30.02 $29.67 1,981
2018-08-17 $30.85 $30.86 $30.43 $30.54 $30.19 764
2018-08-16 $30.95 $30.95 $30.80 $30.83 $30.47 1,853
2018-08-15 $30.40 $30.99 $30.40 $30.88 $30.52 1,812
2018-08-14 $30.50 $30.50 $30.20 $30.21 $29.86 3,977
2018-08-13 $30.90 $31.10 $30.90 $30.93 $30.57 5,563
2018-08-10 $31.08 $31.08 $30.74 $30.94 $30.58 3,425
2018-08-09 $30.88 $31.02 $30.88 $31.02 $30.66 979
2018-08-08 $31.36 $31.36 $31.16 $31.16 $30.80 589
2018-08-07 $31.49 $31.51 $31.29 $31.30 $30.94 806
2018-08-06 $31.84 $31.84 $31.84 $31.84 $31.47 432
2018-08-03 $31.51 $31.70 $31.51 $31.70 $31.33 973
2018-08-02 $32.45 $32.45 $32.27 $32.27 $31.90 859
2018-08-01 $31.71 $32.38 $31.71 $32.38 $32.00 3,347
2018-07-31 $31.78 $31.78 $31.76 $31.76 $31.39 474
2018-07-30 $31.72 $31.88 $31.70 $31.70 $31.33 1,397
2018-07-27 $31.82 $32.12 $31.82 $32.06 $31.69 4,029
2018-07-26 $31.29 $31.29 $31.29 $31.29 $30.93 373
2018-07-25 $31.50 $31.81 $31.50 $31.73 $31.36 4,865
2018-07-24 $31.50 $31.50 $31.50 $31.50 $31.13 1,658
2018-07-23 $31.30 $31.36 $31.30 $31.36 $31.00 1,468
2018-07-20 $31.24 $31.30 $31.24 $31.30 $30.94 1,838
2018-07-19 $31.70 $31.70 $31.00 $31.00 $30.64 3,980
2018-07-18 $31.81 $31.81 $31.81 $31.81 $31.44 571
2018-07-17 $31.82 $31.89 $31.71 $31.71 $31.34 2,416
2018-07-16 $31.86 $32.25 $31.86 $32.20 $31.83 2,741
2018-07-13 $31.91 $32.11 $31.91 $32.11 $31.74 346
2018-07-12 $32.00 $32.40 $32.00 $32.31 $31.94 4,747
2018-07-11 $31.60 $32.05 $31.60 $31.96 $31.59 2,489
2018-07-10 $31.49 $31.63 $31.49 $31.59 $31.22 1,306
2018-07-09 $31.42 $31.51 $31.39 $31.49 $31.13 4,116
2018-07-06 $31.51 $31.54 $31.44 $31.44 $31.08 13,084
2018-07-05 $31.90 $31.90 $31.79 $31.81 $31.44 673
2018-07-03 $31.86 $32.02 $31.86 $32.02 $31.64 2,435
2018-07-02 $32.25 $32.36 $32.25 $32.35 $31.98 1,163
2018-06-29 $31.22 $31.50 $31.22 $31.50 $31.13 421
2018-06-28 $31.70 $31.79 $31.41 $31.51 $31.14 5,721
2018-06-27 $31.02 $31.22 $30.79 $31.19 $30.83 2,451
2018-06-26 $31.25 $31.25 $31.07 $31.10 $30.74 5,443
2018-06-25 $30.96 $31.22 $30.96 $31.22 $30.86 2,884
2018-06-22 $30.50 $30.77 $30.50 $30.77 $30.41 7,442
2018-06-21 $30.66 $30.74 $30.50 $30.51 $30.16 5,938
2018-06-20 $31.25 $31.32 $30.79 $30.79 $30.43 2,135
2018-06-19 $31.65 $31.65 $31.25 $31.25 $30.82 2,559
2018-06-18 $31.65 $31.65 $31.29 $31.31 $30.88 4,210
2018-06-15 $31.90 $31.90 $31.65 $31.65 $31.22 4,939
2018-06-14 $31.67 $31.86 $31.66 $31.84 $31.40 3,397
2018-06-13 $30.95 $31.18 $30.83 $31.13 $30.70 5,522
2018-06-12 $31.15 $31.15 $30.73 $30.99 $30.56 3,335
2018-06-11 $31.40 $31.40 $31.01 $31.01 $30.58 2,096
2018-06-08 $31.61 $31.61 $31.45 $31.45 $31.02 6,791
2018-06-07 $32.26 $32.26 $31.63 $31.80 $31.36 4,129
2018-06-06 $32.33 $32.47 $32.27 $32.27 $31.83 1,701
2018-06-05 $33.00 $33.00 $32.56 $32.58 $32.13 3,701
2018-06-04 $33.38 $33.40 $33.38 $33.39 $32.93 1,566
2018-06-01 $33.98 $33.98 $33.98 $33.98 $33.51 189
2018-05-31 $33.31 $33.98 $33.31 $33.98 $33.51 875
2018-05-30 $33.35 $33.35 $33.31 $33.31 $32.85 953
2018-05-29 $33.71 $33.71 $33.71 $33.71 $33.25 142
2018-05-25 $33.59 $33.62 $33.55 $33.55 $33.09 687
2018-05-24 $34.06 $34.06 $33.64 $33.67 $33.21 688
2018-05-23 $34.35 $34.35 $33.96 $33.96 $33.49 1,235
2018-05-22 $34.18 $34.32 $34.18 $34.32 $33.85 782
2018-05-21 $33.63 $33.69 $33.61 $33.69 $33.23 1,807
2018-05-18 $33.74 $33.81 $33.64 $33.78 $33.32 2,862
2018-05-17 $33.30 $33.52 $33.25 $33.52 $33.06 1,579
2018-05-16 $33.71 $34.04 $33.38 $33.50 $33.04 6,784
2018-05-15 $34.00 $34.23 $34.00 $34.11 $33.64 8,215
2018-05-14 $34.27 $34.32 $34.12 $34.13 $33.66 1,068
2018-05-11 $34.78 $35.21 $34.74 $34.74 $34.26 806
2018-05-10 $34.48 $35.20 $34.48 $35.09 $34.61 1,482
2018-05-09 $35.42 $35.43 $35.04 $35.11 $34.63 1,641
2018-05-08 $35.28 $35.49 $35.28 $35.34 $34.86 832
2018-05-07 $35.44 $35.51 $35.33 $35.38 $34.89 2,387
2018-05-04 $35.39 $35.39 $34.67 $34.71 $34.23 2,392
2018-05-03 $35.25 $35.35 $34.97 $35.26 $34.78 3,239
2018-05-02 $34.78 $34.78 $34.60 $34.73 $34.25 834
2018-05-01 $35.12 $35.12 $35.04 $35.08 $34.60 3,215
2018-04-30 $33.94 $34.41 $33.94 $34.41 $33.94 1,300
2018-04-27 $34.05 $34.05 $34.05 $34.05 $33.58 387
2018-04-26 $34.71 $34.71 $34.23 $34.32 $33.85 2,278
2018-04-25 $35.50 $35.50 $34.76 $34.76 $34.28 888
2018-04-24 $34.67 $35.12 $34.67 $35.04 $34.56 2,239
2018-04-23 $35.44 $35.44 $35.21 $35.21 $34.72 1,215
2018-04-20 $35.07 $35.55 $35.07 $35.55 $35.06 1,947
2018-04-19 $34.75 $35.27 $34.75 $35.27 $34.79 865
2018-04-18 $34.16 $34.27 $34.15 $34.27 $33.80 1,381
2018-04-17 $34.42 $34.46 $34.36 $34.46 $33.99 1,491
2018-04-16 $35.37 $35.37 $34.58 $34.69 $34.21 2,761
2018-04-13 $34.77 $35.11 $34.68 $35.00 $34.52 19,952
2018-04-12 $34.47 $34.48 $34.34 $34.37 $33.90 4,304
2018-04-11 $34.21 $34.45 $34.21 $34.42 $33.95 2,325
2018-04-10 $35.11 $35.11 $34.46 $34.48 $34.01 3,321
2018-04-09 $34.74 $34.97 $34.70 $34.94 $34.46 2,328
2018-04-06 $34.36 $35.08 $34.26 $34.81 $34.33 7,794
2018-04-05 $34.45 $34.54 $34.26 $34.26 $33.79 8,166
2018-04-04 $35.26 $35.26 $34.49 $34.49 $34.02 1,908
2018-04-03 $35.84 $35.84 $35.48 $35.48 $34.99 3,284
2018-04-02 $35.00 $36.15 $35.00 $36.09 $35.60 3,796
2018-03-29 $34.96 $35.00 $34.95 $34.96 $34.48 2,367
2018-03-28 $35.86 $35.86 $35.21 $35.28 $34.80 2,280
2018-03-27 $35.04 $35.79 $35.04 $35.79 $35.30 3,271
2018-03-26 $35.68 $36.05 $35.68 $36.05 $35.55 4,645
2018-03-23 $36.16 $36.52 $36.02 $36.52 $36.02 5,017
2018-03-22 $34.60 $36.11 $34.60 $36.11 $35.61 5,737
2018-03-21 $35.59 $35.59 $35.28 $35.44 $34.95 1,167
2018-03-20 $35.56 $35.59 $35.45 $35.59 $35.06 1,760
2018-03-19 $35.60 $35.60 $35.25 $35.42 $34.90 1,706
2018-03-16 $36.05 $36.05 $34.87 $35.18 $34.66 5,298
2018-03-15 $35.15 $35.53 $35.15 $35.50 $34.97 2,675
2018-03-14 $34.97 $35.29 $34.97 $35.16 $34.64 1,931
2018-03-13 $34.59 $34.77 $34.49 $34.77 $34.25 5,105
2018-03-12 $34.80 $35.02 $34.56 $35.02 $34.51 6,656
2018-03-09 $35.11 $35.45 $34.95 $34.95 $34.43 5,632
2018-03-08 $35.00 $35.41 $34.98 $35.41 $34.89 5,240
2018-03-07 $34.19 $34.70 $34.19 $34.63 $34.11 9,529
2018-03-06 $34.01 $34.37 $33.87 $33.87 $33.36 3,109
2018-03-05 $34.50 $34.50 $34.15 $34.18 $33.67 3,706
2018-03-02 $35.32 $35.35 $34.34 $34.38 $33.87 8,273
2018-03-01 $34.76 $35.00 $34.51 $34.70 $34.19 2,007
2018-02-28 $34.03 $34.21 $33.98 $33.99 $33.49 3,801
2018-02-27 $33.31 $34.26 $33.17 $34.14 $33.63 5,055
2018-02-26 $33.56 $34.04 $33.56 $33.83 $33.33 4,980
2018-02-23 $34.20 $34.35 $34.11 $34.11 $33.60 1,582
2018-02-22 $34.69 $34.69 $34.15 $34.45 $33.94 8,490
2018-02-21 $34.30 $34.49 $34.15 $34.49 $33.98 1,734
2018-02-20 $34.34 $34.61 $32.76 $34.60 $34.09 2,060
2018-02-16 $33.45 $33.78 $33.25 $33.78 $33.28 5,732
2018-02-15 $33.80 $34.10 $33.73 $33.73 $33.23 4,904
2018-02-14 $34.29 $34.93 $33.87 $33.88 $33.38 6,544
2018-02-13 $35.25 $36.03 $34.60 $34.75 $34.24 6,311
2018-02-12 $34.77 $35.39 $34.77 $34.85 $34.33 4,447
2018-02-09 $34.77 $36.03 $34.28 $34.28 $33.77 25,010
2018-02-08 $34.49 $35.22 $34.24 $35.13 $34.61 25,123
2018-02-07 $34.16 $34.58 $34.15 $34.49 $33.98 10,220
2018-02-06 $37.42 $37.42 $34.49 $34.80 $34.28 19,474
2018-02-05 $34.86 $35.72 $34.38 $35.72 $35.19 26,658
2018-02-02 $33.80 $34.57 $33.80 $34.53 $34.02 23,850
2018-02-01 $33.36 $33.76 $33.35 $33.55 $33.05 5,459
2018-01-31 $32.96 $33.46 $32.85 $33.24 $32.75 17,068
2018-01-30 $32.63 $32.86 $32.58 $32.83 $32.34 14,223
2018-01-29 $32.50 $32.50 $32.11 $32.17 $31.69 5,629
2018-01-26 $32.68 $33.70 $32.23 $32.23 $31.75 9,088
2018-01-25 $32.07 $32.47 $32.07 $32.35 $31.87 4,944
2018-01-24 $31.66 $32.26 $31.66 $32.06 $31.59 8,416
2018-01-23 $31.36 $31.99 $31.27 $31.78 $31.31 9,528
2018-01-22 $32.14 $32.22 $31.59 $31.67 $31.20 19,811
2018-01-19 $32.45 $32.45 $31.94 $31.94 $31.47 6,261
2018-01-18 $32.99 $32.99 $32.41 $32.43 $31.95 1,800
2018-01-17 $33.00 $33.10 $32.72 $32.84 $32.35 6,052
2018-01-16 $32.96 $33.27 $32.32 $33.17 $32.68 24,332
2018-01-12 $32.71 $32.71 $32.30 $32.52 $32.04 19,815
2018-01-11 $33.78 $33.78 $32.83 $33.06 $32.57 13,774
2018-01-10 $34.31 $34.31 $33.72 $33.82 $33.32 19,135
2018-01-09 $33.72 $34.09 $33.72 $34.06 $33.56 10,737
2018-01-08 $33.70 $34.02 $33.41 $33.65 $33.16 8,967
2018-01-05 $34.10 $34.10 $33.53 $33.68 $33.18 9,056
2018-01-04 $33.54 $34.20 $33.44 $33.66 $33.16 12,221
2018-01-03 $32.79 $33.33 $32.79 $33.27 $32.78 5,022
2018-01-02 $33.40 $33.40 $32.94 $33.08 $32.59 14,452
2017-12-29 $33.35 $33.50 $33.29 $33.50 $33.00 5,210
2017-12-28 $33.82 $33.82 $33.44 $33.46 $32.96 12,150
2017-12-27 $33.18 $33.42 $33.15 $33.42 $32.93 7,119
2017-12-26 $33.86 $33.86 $32.87 $33.03 $32.54 10,763
2017-12-22 $33.85 $33.85 $33.54 $33.56 $33.05 6,309
2017-12-21 $34.38 $34.38 $33.63 $33.73 $33.22 4,796
2017-12-20 $34.30 $34.30 $33.84 $33.94 $33.43 2,634
2017-12-19 $33.57 $34.18 $33.57 $34.17 $33.66 5,976
2017-12-18 $34.70 $34.70 $33.96 $33.97 $33.45 14,752
2017-12-15 $35.12 $35.13 $34.69 $34.74 $34.22 7,709
2017-12-14 $34.60 $35.41 $34.60 $35.23 $34.70 5,395
2017-12-13 $35.00 $35.02 $34.54 $34.59 $34.07 11,469
2017-12-12 $34.60 $35.15 $34.60 $35.15 $34.62 12,154
2017-12-11 $34.90 $34.90 $34.43 $34.68 $34.16 6,586
2017-12-08 $34.97 $34.97 $34.40 $34.61 $34.09 16,076
2017-12-07 $35.70 $35.70 $34.68 $35.03 $34.50 9,848
2017-12-06 $34.86 $35.48 $34.86 $35.28 $34.75 7,471
2017-12-05 $34.83 $35.36 $34.83 $35.31 $34.78 5,538
2017-12-04 $35.70 $35.82 $34.23 $34.78 $34.26 26,755
2017-12-01 $35.63 $36.30 $35.54 $35.87 $35.33 21,779
2017-11-30 $35.20 $35.57 $34.50 $35.49 $34.96 18,297
2017-11-29 $36.45 $36.45 $35.09 $35.29 $34.75 18,937
2017-11-28 $38.25 $38.25 $36.58 $36.59 $36.04 28,167
2017-11-27 $38.30 $38.30 $37.59 $37.99 $37.42 37,272
2017-11-24 $37.61 $38.21 $37.61 $38.21 $37.63 16,870
2017-11-22 $38.59 $38.59 $37.72 $37.85 $37.28 15,363
2017-11-21 $37.40 $38.23 $37.30 $38.21 $37.63 15,652
2017-11-20 $38.00 $38.00 $37.43 $37.43 $36.87 9,588
2017-11-17 $39.50 $39.50 $37.68 $37.68 $37.11 13,197
2017-11-16 $39.87 $39.87 $39.03 $39.03 $38.44 1,850

ProShares Decline of the Retail Store ETF (EMTY) News Headlines

Recent ProShares Decline of the Retail Store ETF (EMTY) News
Similar Companies to ProShares Decline of the Retail Store ETF (EMTY) 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.