ProShares UltraShort MidCap400 (MZZ) Exchange: NYSE ARCA

Data as of April 19, 2024

$10.83 ($-0.01) -0.12%

ProShares UltraShort MidCap400 - Daily Information
Click for more stock information on ProShares UltraShort MidCap400.
Daily Information Data
Date April 19, 2024
Open $10.87
Previous Close $10.83
High $10.87
Low $10.83
Adjusted Open $10.87
Previous Adjusted Close $10.83
Adjusted High $10.87
Adjusted Low $10.83

About ProShares UltraShort MidCap400 (MZZ)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of mid-size company U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 400 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “MID.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting stocks in order to seek returns for a single day that are inverse leveraged (-2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may gain inverse exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the inverse of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide inverse leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period. The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s inverse exposure will need to be decreased. Conversely, if the Index has fallen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s inverse exposure will need to be increased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times the inverse (-2x) of the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares UltraShort MidCap400 (MZZ)

Date Open High Low Close Adj.Close Volume
2024-04-09 $10.87 $10.87 $10.83 $10.83 $10.83 301
2024-04-08 $10.84 $10.84 $10.84 $10.84 $10.84 13
2024-04-05 $10.92 $10.93 $10.92 $10.92 $10.92 805
2024-04-04 $11.09 $11.09 $11.09 $11.09 $11.09 87
2024-04-03 $10.86 $10.86 $10.86 $10.86 $10.86 48
2024-04-02 $10.98 $10.98 $10.93 $10.93 $10.93 650
2024-04-01 $10.64 $10.66 $10.64 $10.65 $10.65 317
2024-03-28 $10.51 $10.51 $10.48 $10.48 $10.48 1,249
2024-03-27 $10.76 $10.76 $10.60 $10.60 $10.60 429
2024-03-26 $10.87 $10.93 $10.87 $10.93 $10.93 733
2024-03-25 $10.90 $10.90 $10.85 $10.90 $10.90 862
2024-03-22 $10.90 $10.90 $10.87 $10.89 $10.89 2,230
2024-03-21 $10.88 $10.88 $10.72 $10.72 $10.72 2,755
2024-03-20 $11.22 $11.25 $10.97 $10.97 $10.97 474
2024-03-19 $11.65 $11.65 $11.38 $11.38 $11.26 16,030
2024-03-18 $11.49 $11.56 $11.49 $11.56 $11.43 450
2024-03-15 $11.51 $11.51 $11.51 $11.51 $11.38 161
2024-03-14 $11.20 $11.50 $11.20 $11.50 $11.37 484
2024-03-13 $11.24 $11.24 $11.13 $11.21 $11.09 584
2024-03-12 $11.27 $11.27 $11.27 $11.27 $11.14 13
2024-03-11 $11.40 $11.40 $11.40 $11.40 $11.27 1,111
2024-03-08 $11.01 $11.27 $11.01 $11.27 $11.15 1,215
2024-03-07 $11.14 $11.18 $11.13 $11.15 $11.02 2,879
2024-03-06 $11.34 $11.38 $11.34 $11.38 $11.25 1,366
2024-03-05 $11.53 $11.53 $11.50 $11.50 $11.37 1,316
2024-03-04 $11.44 $11.44 $11.44 $11.44 $11.31 910
2024-03-01 $11.65 $11.66 $11.58 $11.59 $11.46 2,128
2024-02-29 $11.73 $11.73 $11.73 $11.73 $11.60 464
2024-02-28 $11.96 $11.96 $11.93 $11.94 $11.81 1,086
2024-02-27 $11.97 $11.97 $11.94 $11.94 $11.80 601
2024-02-26 $12.02 $12.02 $12.02 $12.02 $11.88 805
2024-02-23 $12.01 $12.08 $11.94 $11.98 $11.85 1,121
2024-02-22 $12.19 $12.19 $12.02 $12.02 $11.88 1,947
2024-02-21 $12.38 $12.38 $12.36 $12.36 $12.22 4,115
2024-02-20 $12.44 $12.48 $12.44 $12.45 $12.31 974
2024-02-16 $12.03 $12.23 $12.01 $12.23 $12.09 651
2024-02-15 $12.15 $12.15 $11.98 $12.02 $11.89 5,242
2024-02-14 $12.45 $12.45 $12.45 $12.45 $12.31 33
2024-02-13 $12.74 $12.97 $12.63 $12.82 $12.68 6,406
2024-02-12 $12.39 $12.39 $12.19 $12.22 $12.08 1,565
2024-02-09 $12.56 $12.56 $12.45 $12.45 $12.31 7,796
2024-02-08 $12.70 $12.72 $12.62 $12.62 $12.48 3,959
2024-02-07 $12.84 $12.89 $12.82 $12.86 $12.72 12,230
2024-02-06 $13.02 $13.03 $12.98 $12.98 $12.83 1,911
2024-02-05 $13.17 $13.25 $13.05 $13.07 $12.92 17,706
2024-02-02 $13.07 $13.07 $12.78 $12.78 $12.63 928
2024-02-01 $13.09 $13.26 $12.81 $12.81 $12.66 4,015
2024-01-31 $12.80 $13.09 $12.64 $13.09 $12.94 3,061
2024-01-30 $12.66 $12.70 $12.62 $12.64 $12.50 2,403
2024-01-29 $12.79 $12.86 $12.63 $12.63 $12.48 441
2024-01-26 $12.75 $12.83 $12.75 $12.82 $12.68 6,451
2024-01-25 $12.92 $12.92 $12.87 $12.87 $12.73 923
2024-01-24 $12.84 $13.00 $12.84 $13.00 $12.86 290
2024-01-23 $12.83 $12.83 $12.83 $12.83 $12.68 14
2024-01-22 $12.71 $12.80 $12.71 $12.73 $12.59 6,843
2024-01-19 $13.26 $13.26 $13.04 $13.04 $12.89 14,905
2024-01-18 $13.31 $13.31 $13.29 $13.30 $13.15 6,335
2024-01-17 $13.63 $13.63 $13.48 $13.48 $13.33 7,564
2024-01-16 $13.38 $13.38 $13.31 $13.31 $13.16 14,470
2024-01-12 $13.15 $13.15 $13.11 $13.11 $12.96 1,295
2024-01-11 $13.04 $13.32 $13.04 $13.09 $12.95 7,386
2024-01-10 $13.03 $13.03 $13.03 $13.03 $12.88 400
2024-01-09 $13.10 $13.11 $13.08 $13.08 $12.93 15,191
2024-01-08 $13.09 $13.09 $12.93 $12.93 $12.78 1,543
2024-01-05 $13.31 $13.33 $13.25 $13.25 $13.10 525
2024-01-04 $13.28 $13.33 $13.19 $13.33 $13.18 3,542
2024-01-03 $13.09 $13.26 $13.07 $13.26 $13.11 3,024
2024-01-02 $12.62 $12.79 $12.62 $12.68 $12.54 16,739
2023-12-29 $12.39 $12.57 $12.39 $12.57 $12.43 3,399
2023-12-28 $12.37 $12.41 $12.35 $12.35 $12.21 23,662
2023-12-27 $12.31 $12.35 $12.31 $12.35 $12.21 459
2023-12-26 $12.43 $12.43 $12.26 $12.33 $12.19 6,358
2023-12-22 $12.47 $12.52 $12.47 $12.52 $12.38 928
2023-12-21 $12.60 $12.60 $12.60 $12.60 $12.46 299
2023-12-20 $12.45 $12.91 $12.45 $12.91 $12.77 1,307
2023-12-19 $12.79 $12.79 $12.73 $12.73 $12.41 2,969
2023-12-18 $13.00 $13.04 $13.00 $13.04 $12.71 1,664
2023-12-15 $13.06 $13.06 $13.06 $13.06 $12.73 331
2023-12-14 $12.85 $12.85 $12.85 $12.85 $12.53 542
2023-12-13 $14.23 $14.23 $13.48 $13.49 $13.15 5,367
2023-12-12 $14.32 $14.32 $14.19 $14.19 $13.84 7,181
2023-12-11 $14.28 $14.28 $14.13 $14.13 $13.78 1,673
2023-12-08 $14.27 $14.28 $14.27 $14.28 $13.92 891
2023-12-07 $14.40 $14.40 $14.40 $14.40 $14.04 293
2023-12-06 $14.55 $14.55 $14.55 $14.55 $14.18 221
2023-12-05 $14.49 $14.49 $14.49 $14.49 $14.12 160
2023-12-04 $14.25 $14.25 $14.11 $14.11 $13.75 849
2023-12-01 $14.41 $14.45 $14.33 $14.33 $13.97 1,679
2023-11-30 $15.05 $15.05 $15.05 $15.05 $14.67 54
2023-11-29 $15.15 $15.21 $15.15 $15.21 $14.83 1,819
2023-11-28 $15.19 $15.34 $15.19 $15.33 $14.94 822
2023-11-27 $15.14 $15.14 $15.07 $15.11 $14.73 345
2023-11-24 $15.17 $15.17 $15.06 $15.08 $14.70 358
2023-11-22 $15.21 $15.21 $15.09 $15.19 $14.81 688
2023-11-21 $15.33 $15.37 $15.27 $15.37 $14.98 2,250
2023-11-20 $15.33 $15.33 $15.14 $15.21 $14.83 12,755
2023-11-17 $15.33 $15.34 $15.32 $15.33 $15.33 1,033
2023-11-16 $15.59 $15.59 $15.59 $15.59 $15.59 249
2023-11-15 $15.06 $15.27 $14.96 $15.26 $15.26 4,755
2023-11-14 $15.63 $15.63 $15.37 $15.41 $15.41 3,713
2023-11-13 $16.77 $16.77 $16.65 $16.67 $16.67 2,341
2023-11-10 $16.93 $17.07 $16.64 $16.64 $16.64 11,382
2023-11-09 $16.84 $17.07 $16.84 $17.04 $17.04 3,557
2023-11-08 $16.68 $16.69 $16.66 $16.68 $16.68 2,968
2023-11-07 $16.45 $16.52 $16.45 $16.52 $16.52 1,693
2023-11-06 $16.36 $16.41 $16.36 $16.41 $16.41 2,122
2023-11-03 $16.33 $16.33 $15.95 $16.09 $16.09 1,483
2023-11-02 $17.13 $17.13 $16.75 $16.75 $16.75 4,662
2023-11-01 $17.61 $17.63 $17.48 $17.48 $17.48 956
2023-10-31 $17.90 $17.90 $17.67 $17.68 $17.68 1,457
2023-10-30 $17.94 $18.16 $17.94 $17.99 $17.99 3,560
2023-10-27 $17.70 $18.34 $17.70 $18.31 $18.31 6,183
2023-10-26 $17.98 $17.98 $17.59 $17.80 $17.80 6,388
2023-10-25 $17.59 $17.97 $17.59 $17.97 $17.97 3,128
2023-10-24 $17.37 $17.44 $17.27 $17.39 $17.39 11,465
2023-10-23 $17.49 $17.63 $17.30 $17.63 $17.63 7,632
2023-10-20 $16.95 $17.27 $16.95 $17.27 $17.27 5,607
2023-10-19 $16.58 $17.00 $16.58 $16.89 $16.89 5,931
2023-10-18 $15.94 $16.37 $15.94 $16.36 $16.36 5,825
2023-10-17 $15.66 $15.69 $15.63 $15.69 $15.69 641
2023-10-16 $16.01 $16.06 $16.01 $16.04 $16.04 3,179
2023-10-13 $16.30 $16.62 $16.30 $16.61 $16.61 3,201
2023-10-12 $15.72 $16.48 $15.72 $16.39 $16.39 12,193
2023-10-11 $15.77 $15.97 $15.77 $15.78 $15.78 1,624
2023-10-10 $15.86 $15.86 $15.86 $15.86 $15.86 435
2023-10-09 $16.52 $16.59 $16.07 $16.17 $16.17 3,169
2023-10-06 $16.88 $16.96 $16.30 $16.40 $16.40 11,166
2023-10-05 $16.66 $16.81 $16.65 $16.67 $16.67 3,093
2023-10-04 $16.78 $17.01 $16.60 $16.60 $16.60 8,910
2023-10-03 $16.71 $16.83 $16.69 $16.77 $16.77 11,424
2023-10-02 $16.09 $16.29 $16.04 $16.23 $16.23 1,946
2023-09-29 $15.41 $15.81 $15.41 $15.78 $15.78 1,284
2023-09-28 $15.95 $15.95 $15.53 $15.68 $15.68 1,078
2023-09-27 $16.07 $16.07 $15.90 $16.01 $16.01 3,267
2023-09-26 $15.80 $16.17 $15.80 $16.17 $16.17 3,604
2023-09-25 $15.71 $15.71 $15.69 $15.69 $15.69 488
2023-09-22 $15.74 $15.86 $15.68 $15.86 $15.86 3,543
2023-09-21 $15.57 $15.80 $15.56 $15.80 $15.80 2,550
2023-09-20 $15.20 $15.24 $15.20 $15.24 $15.24 1,209
2023-09-19 $15.22 $15.25 $15.20 $15.20 $15.07 2,994
2023-09-18 $15.09 $15.14 $15.06 $15.14 $15.01 929
2023-09-15 $14.83 $15.17 $14.83 $15.09 $15.09 1,909
2023-09-14 $14.81 $14.81 $14.81 $14.81 $14.81 1,195
2023-09-13 $15.09 $15.25 $15.09 $15.14 $15.14 2,302
2023-09-12 $14.99 $14.99 $14.99 $14.99 $14.99 256
2023-09-11 $14.89 $15.01 $14.88 $15.01 $15.01 10,641
2023-09-08 $15.03 $15.03 $14.93 $15.03 $15.03 1,297
2023-09-07 $14.86 $15.07 $14.86 $15.01 $15.01 1,202
2023-09-06 $14.82 $14.85 $14.72 $14.72 $14.72 2,552
2023-09-05 $14.56 $14.60 $14.54 $14.60 $14.60 8,434
2023-09-01 $13.96 $14.01 $13.96 $13.96 $13.96 1,912
2023-08-31 $14.14 $14.21 $14.11 $14.21 $14.21 1,362
2023-08-30 $14.18 $14.22 $14.18 $14.22 $14.22 478
2023-08-29 $14.60 $14.60 $14.30 $14.30 $14.30 5,298
2023-08-28 $14.70 $14.70 $14.68 $14.69 $14.69 745
2023-08-25 $14.93 $15.01 $14.93 $14.94 $14.94 1,279
2023-08-24 $14.80 $15.03 $14.69 $15.03 $15.03 11,491
2023-08-23 $15.03 $15.03 $14.71 $14.71 $14.71 1,573
2023-08-22 $14.81 $15.09 $14.81 $15.08 $15.08 2,363
2023-08-21 $14.94 $14.94 $14.87 $14.93 $14.93 11,563
2023-08-18 $15.10 $15.10 $14.96 $14.96 $14.96 5,071
2023-08-17 $14.56 $15.05 $14.56 $15.05 $15.05 5,095
2023-08-16 $14.47 $14.66 $14.38 $14.66 $14.66 6,014
2023-08-15 $14.29 $14.36 $14.29 $14.36 $14.36 2,181
2023-08-14 $14.10 $14.10 $13.96 $13.96 $13.96 2,387
2023-08-11 $14.11 $14.11 $14.00 $14.04 $14.04 1,295
2023-08-10 $13.80 $14.12 $13.80 $14.02 $14.02 3,779
2023-08-09 $13.94 $14.01 $13.84 $13.97 $13.97 3,348
2023-08-08 $14.05 $14.05 $13.81 $13.82 $13.82 10,747
2023-08-07 $13.67 $13.67 $13.55 $13.55 $13.55 2,103
2023-08-04 $13.67 $13.78 $13.59 $13.78 $13.78 9,846
2023-08-03 $13.78 $13.84 $13.70 $13.76 $13.76 2,266
2023-08-02 $13.67 $13.72 $13.64 $13.67 $13.67 12,119
2023-08-01 $13.40 $13.40 $13.36 $13.36 $13.36 2,978
2023-07-31 $13.32 $13.36 $13.26 $13.28 $13.28 3,241
2023-07-28 $13.42 $13.42 $13.40 $13.41 $13.41 503
2023-07-27 $13.64 $13.64 $13.64 $13.64 $13.64 895
2023-07-26 $13.34 $13.34 $13.31 $13.31 $13.31 1,270
2023-07-25 $13.40 $13.43 $13.34 $13.43 $13.43 676
2023-07-24 $13.47 $13.48 $13.47 $13.48 $13.48 212
2023-07-21 $13.38 $13.49 $13.38 $13.49 $13.49 2,456
2023-07-20 $13.21 $13.47 $13.21 $13.42 $13.42 899
2023-07-19 $13.40 $13.40 $13.30 $13.30 $13.30 2,188
2023-07-18 $13.49 $13.49 $13.38 $13.38 $13.38 1,433
2023-07-17 $13.81 $13.81 $13.59 $13.63 $13.63 2,550
2023-07-14 $13.80 $13.80 $13.80 $13.80 $13.80 114
2023-07-13 $13.58 $13.58 $13.54 $13.54 $13.54 1,693
2023-07-12 $13.60 $13.70 $13.58 $13.70 $13.70 2,275
2023-07-11 $14.09 $14.09 $13.89 $13.89 $13.89 2,389
2023-07-10 $14.27 $14.27 $14.20 $14.20 $14.20 11,924
2023-07-07 $14.54 $14.57 $14.43 $14.57 $14.57 1,615
2023-07-06 $14.90 $14.90 $14.83 $14.83 $14.83 8,893
2023-07-05 $14.41 $14.50 $14.41 $14.50 $14.50 1,061
2023-07-03 $14.18 $14.23 $14.18 $14.23 $14.23 164
2023-06-30 $14.34 $14.37 $14.25 $14.30 $14.30 783
2023-06-29 $14.82 $14.82 $14.51 $14.51 $14.51 1,877
2023-06-28 $14.88 $14.97 $14.85 $14.88 $14.88 4,154
2023-06-27 $15.35 $15.35 $14.82 $14.85 $14.85 7,383
2023-06-26 $15.57 $15.57 $15.20 $15.32 $15.32 3,921
2023-06-23 $15.38 $15.59 $15.37 $15.57 $15.57 5,373
2023-06-22 $15.34 $15.34 $15.21 $15.24 $15.24 4,044
2023-06-21 $15.04 $15.04 $15.03 $15.03 $15.03 429
2023-06-20 $15.19 $15.19 $15.11 $15.11 $14.99 538
2023-06-16 $14.90 $14.90 $14.90 $14.90 $14.78 1,079
2023-06-15 $15.00 $15.00 $14.81 $14.81 $14.69 200
2023-06-14 $15.02 $15.08 $15.02 $15.08 $14.95 315
2023-06-13 $15.05 $15.05 $14.87 $14.87 $14.75 854
2023-06-12 $15.15 $15.20 $15.15 $15.20 $15.08 3,208
2023-06-09 $15.35 $15.35 $15.35 $15.35 $15.22 211
2023-06-08 $15.24 $15.24 $15.16 $15.16 $15.04 107
2023-06-07 $15.17 $15.17 $15.00 $15.00 $14.88 934
2023-06-06 $15.52 $15.52 $15.48 $15.48 $15.35 451
2023-06-05 $16.13 $16.13 $16.13 $16.13 $16.00 1
2023-06-02 $16.21 $16.21 $15.78 $15.81 $15.68 8,466
2023-06-01 $16.89 $16.93 $16.89 $16.93 $16.79 1,212
2023-05-31 $17.27 $17.27 $17.13 $17.17 $17.03 7,078
2023-05-30 $16.51 $16.72 $16.51 $16.72 $16.58 684
2023-05-26 $16.66 $16.66 $16.66 $16.66 $16.66 17
2023-05-25 $17.03 $17.03 $16.95 $17.00 $17.00 480
2023-05-24 $16.92 $16.97 $16.92 $16.97 $16.97 312
2023-05-23 $16.53 $16.62 $16.53 $16.62 $16.62 204
2023-05-22 $16.31 $16.31 $16.31 $16.31 $16.31 67
2023-05-19 $16.49 $16.49 $16.47 $16.47 $16.47 456
2023-05-18 $16.17 $16.17 $16.17 $16.17 $16.17 407
2023-05-17 $16.42 $16.42 $16.42 $16.42 $16.42 92
2023-05-16 $17.00 $17.00 $17.00 $17.00 $17.00 243
2023-05-15 $16.48 $16.56 $16.48 $16.55 $16.55 310
2023-05-12 $16.80 $16.97 $16.80 $16.81 $16.81 1,172
2023-05-11 $16.65 $16.87 $16.65 $16.80 $16.80 1,806
2023-05-10 $16.56 $16.56 $16.56 $16.56 $16.56 13
2023-05-09 $16.54 $16.60 $16.54 $16.60 $16.60 653
2023-05-08 $16.28 $16.54 $16.28 $16.49 $16.49 2,016
2023-05-05 $16.47 $16.57 $16.40 $16.40 $16.40 728
2023-05-04 $17.00 $17.22 $17.00 $17.09 $17.09 3,668
2023-05-03 $16.11 $16.54 $16.11 $16.54 $16.54 2,277
2023-05-02 $16.57 $16.80 $16.47 $16.47 $16.47 1,961
2023-05-01 $15.95 $16.02 $15.95 $16.02 $16.02 601
2023-04-28 $16.06 $16.06 $16.02 $16.02 $16.02 626
2023-04-27 $16.69 $16.86 $16.30 $16.30 $16.30 7,153
2023-04-26 $16.64 $16.86 $16.57 $16.84 $16.84 10,305
2023-04-25 $16.52 $16.52 $16.52 $16.52 $16.52 59
2023-04-24 $16.01 $16.01 $15.92 $15.92 $15.92 842
2023-04-21 $16.04 $16.04 $15.92 $15.92 $15.92 769
2023-04-20 $15.90 $15.90 $15.90 $15.90 $15.90 31
2023-04-19 $15.78 $15.78 $15.78 $15.78 $15.78 92
2023-04-18 $15.83 $15.91 $15.81 $15.81 $15.81 1,584
2023-04-17 $15.97 $15.97 $15.78 $15.78 $15.78 1,067
2023-04-14 $15.88 $16.02 $15.88 $16.02 $16.02 864
2023-04-13 $15.83 $15.86 $15.83 $15.85 $15.85 818
2023-04-12 $15.62 $16.06 $15.62 $16.06 $16.06 892
2023-04-11 $15.92 $15.92 $15.79 $15.88 $15.88 1,078
2023-04-10 $16.19 $16.19 $16.18 $16.18 $16.18 1,014
2023-04-06 $16.66 $16.67 $16.50 $16.52 $16.52 1,564
2023-04-05 $16.60 $16.69 $16.49 $16.49 $16.49 2,736
2023-04-04 $16.33 $16.37 $16.22 $16.26 $16.26 2,355
2023-04-03 $15.63 $15.93 $15.62 $15.71 $15.71 1,036
2023-03-31 $15.93 $15.93 $15.66 $15.66 $15.66 4,276
2023-03-30 $16.10 $16.31 $16.02 $16.26 $16.26 4,774
2023-03-29 $16.34 $16.37 $16.34 $16.36 $16.36 6,616
2023-03-28 $16.60 $16.75 $16.60 $16.75 $16.75 380
2023-03-27 $16.84 $16.84 $16.79 $16.83 $16.83 306
2023-03-24 $17.60 $17.69 $17.20 $17.20 $17.20 5,495
2023-03-23 $16.90 $17.50 $16.73 $17.37 $17.37 5,379
2023-03-22 $16.61 $17.22 $16.58 $17.22 $17.22 807
2023-03-21 $16.41 $16.62 $16.41 $16.52 $16.40 1,517
2023-03-20 $17.39 $17.39 $16.98 $17.13 $17.01 4,932
2023-03-17 $17.14 $17.74 $17.12 $17.74 $17.61 12,387
2023-03-16 $17.25 $17.25 $16.98 $16.98 $16.86 491
2023-03-15 $17.49 $17.83 $17.43 $17.45 $17.33 5,541
2023-03-14 $16.44 $16.82 $16.28 $16.72 $16.60 5,211
2023-03-13 $17.30 $17.60 $16.90 $17.32 $17.20 8,619
2023-03-10 $15.96 $16.94 $15.96 $16.74 $16.74 15,680
2023-03-09 $15.10 $15.82 $15.03 $15.81 $15.81 3,321
2023-03-08 $15.11 $15.22 $15.06 $15.06 $15.06 4,940
2023-03-07 $14.85 $15.08 $14.85 $15.08 $15.08 535
2023-03-06 $14.42 $14.80 $14.42 $14.73 $14.73 825
2023-03-03 $14.52 $14.66 $14.36 $14.36 $14.36 980
2023-03-02 $14.98 $14.98 $14.68 $14.72 $14.72 4,343
2023-03-01 $14.95 $14.95 $14.83 $14.83 $14.83 1,384
2023-02-28 $14.68 $14.86 $14.68 $14.86 $14.86 523
2023-02-27 $14.78 $14.85 $14.77 $14.85 $14.85 684
2023-02-24 $15.00 $15.00 $14.88 $14.90 $14.90 3,138
2023-02-23 $14.59 $14.87 $14.59 $14.71 $14.71 1,731
2023-02-22 $14.88 $14.88 $14.71 $14.86 $14.86 1,541
2023-02-21 $14.44 $14.90 $14.44 $14.87 $14.87 4,949
2023-02-17 $14.30 $14.30 $14.17 $14.17 $14.17 3,037
2023-02-16 $14.11 $14.11 $13.93 $14.11 $14.11 11,581
2023-02-15 $14.09 $14.09 $13.94 $13.94 $13.94 1,962
2023-02-14 $14.23 $14.23 $14.09 $14.09 $14.09 376
2023-02-13 $14.46 $14.46 $14.15 $14.15 $14.15 1,376
2023-02-10 $14.65 $14.69 $14.47 $14.47 $14.47 2,210
2023-02-09 $14.24 $14.54 $14.24 $14.53 $14.53 2,523
2023-02-08 $14.08 $14.24 $14.08 $14.16 $14.16 2,348
2023-02-07 $14.26 $14.31 $13.83 $13.83 $13.83 3,012
2023-02-06 $14.00 $14.07 $13.98 $14.04 $14.04 7,790
2023-02-03 $13.67 $13.74 $13.67 $13.74 $13.74 1,686
2023-02-02 $13.64 $13.79 $13.49 $13.52 $13.52 9,233
2023-02-01 $14.29 $14.29 $13.88 $13.88 $13.88 1,980
2023-01-31 $14.90 $14.90 $14.34 $14.34 $14.34 266
2023-01-30 $14.84 $15.03 $14.83 $15.03 $15.03 6,590
2023-01-27 $14.89 $14.89 $14.70 $14.70 $14.70 519
2023-01-26 $15.00 $15.00 $14.79 $14.79 $14.79 1,450
2023-01-25 $15.10 $15.10 $15.04 $15.04 $15.04 4,002
2023-01-24 $15.06 $15.11 $15.01 $15.11 $15.11 364
2023-01-23 $15.29 $15.29 $15.01 $15.01 $15.01 1,239
2023-01-20 $15.68 $15.68 $15.41 $15.41 $15.41 943
2023-01-19 $16.04 $16.04 $15.90 $15.90 $15.90 546
2023-01-18 $15.15 $15.58 $15.12 $15.53 $15.53 55,482
2023-01-17 $15.14 $15.19 $15.14 $15.16 $15.16 19,155
2023-01-13 $15.13 $15.13 $15.13 $15.13 $15.13 67
2023-01-12 $15.29 $15.32 $15.29 $15.29 $15.29 554
2023-01-11 $15.74 $15.74 $15.53 $15.53 $15.53 881
2023-01-10 $15.95 $15.95 $15.95 $15.95 $15.95 12
2023-01-09 $16.04 $16.24 $15.87 $16.24 $16.24 10,802
2023-01-06 $16.70 $16.81 $16.27 $16.27 $16.27 13,699
2023-01-05 $17.18 $17.18 $17.09 $17.09 $17.09 1,360
2023-01-04 $17.00 $17.00 $16.65 $16.75 $16.75 127,245
2023-01-03 $17.25 $17.25 $17.25 $17.25 $17.25 39
2022-12-30 $17.12 $17.16 $17.12 $17.13 $17.13 2,761
2022-12-29 $17.20 $17.20 $16.94 $16.94 $16.94 271
2022-12-28 $17.30 $17.61 $17.30 $17.61 $17.61 3,429
2022-12-27 $17.20 $17.21 $16.98 $17.06 $17.06 2,740
2022-12-23 $17.31 $17.32 $17.05 $17.05 $17.05 2,407
2022-12-22 $17.26 $17.63 $17.26 $17.31 $17.31 4,562
2022-12-21 $17.01 $17.01 $16.90 $17.01 $16.97 46,501
2022-12-20 $17.80 $17.96 $17.52 $17.60 $17.55 2,940
2022-12-19 $17.33 $17.88 $17.33 $17.80 $17.76 91,427
2022-12-16 $17.51 $17.51 $17.32 $17.32 $17.28 242
2022-12-15 $16.74 $17.06 $16.74 $17.02 $16.98 14,283
2022-12-14 $16.24 $16.24 $16.24 $16.24 $16.20 86
2022-12-13 $15.70 $16.21 $15.48 $16.11 $16.07 4,497
2022-12-12 $16.51 $16.51 $16.32 $16.32 $16.28 770
2022-12-09 $16.49 $16.64 $16.49 $16.64 $16.60 1,177
2022-12-08 $16.41 $16.41 $16.33 $16.33 $16.29 1,651
2022-12-07 $16.55 $16.57 $16.51 $16.51 $16.47 2,365
2022-12-06 $16.16 $16.71 $16.16 $16.46 $16.42 11,978
2022-12-05 $15.91 $16.23 $15.88 $16.14 $16.10 3,493
2022-12-02 $15.53 $15.53 $15.36 $15.36 $15.36 316
2022-12-01 $15.37 $15.37 $15.37 $15.37 $15.37 413
2022-11-30 $16.30 $16.30 $15.35 $15.35 $15.35 1,645
2022-11-29 $16.05 $16.07 $16.05 $16.07 $16.07 1,379
2022-11-28 $15.83 $16.17 $15.83 $16.17 $16.17 1,562
2022-11-25 $15.58 $15.58 $15.58 $15.58 $15.58 139
2022-11-23 $15.59 $15.83 $15.59 $15.71 $15.71 1,437
2022-11-22 $15.74 $15.74 $15.74 $15.74 $15.74 55
2022-11-21 $16.27 $16.27 $16.27 $16.27 $16.27 150
2022-11-18 $16.21 $16.21 $16.21 $16.21 $16.21 36
2022-11-17 $16.43 $16.43 $16.43 $16.43 $16.43 56
2022-11-16 $16.21 $16.21 $16.21 $16.21 $16.21 371
2022-11-15 $15.73 $15.73 $15.73 $15.73 $15.73 1,391
2022-11-14 $15.91 $16.23 $15.91 $16.23 $16.23 12,014
2022-11-11 $15.77 $15.92 $15.70 $15.92 $15.92 627
2022-11-10 $17.10 $17.10 $16.11 $16.11 $16.11 5,369
2022-11-09 $18.10 $18.19 $18.10 $18.19 $18.19 161
2022-11-08 $17.15 $17.45 $17.15 $17.45 $17.45 238
2022-11-07 $17.55 $17.89 $17.46 $17.54 $17.54 5,187
2022-11-04 $17.75 $18.37 $17.60 $17.79 $17.79 7,615
2022-11-03 $18.64 $18.64 $18.33 $18.43 $18.43 4,150
2022-11-02 $17.60 $18.27 $17.56 $18.27 $18.27 6,066
2022-11-01 $17.26 $17.48 $17.20 $17.31 $17.31 1,419
2022-10-31 $17.55 $17.55 $17.41 $17.46 $17.46 813
2022-10-28 $17.75 $17.75 $17.45 $17.45 $17.45 1,077
2022-10-27 $17.81 $18.12 $17.79 $18.12 $18.12 5,957
2022-10-26 $18.19 $18.19 $17.61 $18.07 $18.07 4,669
2022-10-25 $18.60 $18.60 $18.17 $18.17 $18.17 8,902
2022-10-24 $19.27 $19.27 $19.15 $19.15 $19.15 615
2022-10-21 $20.46 $20.46 $19.36 $19.39 $19.39 2,690
2022-10-20 $19.26 $20.32 $19.26 $20.20 $20.20 4,290
2022-10-19 $19.89 $19.89 $19.65 $19.65 $19.65 1,094
2022-10-18 $18.68 $19.15 $18.68 $18.94 $18.94 2,207
2022-10-17 $19.55 $19.78 $19.41 $19.50 $19.50 3,408
2022-10-14 $19.40 $20.66 $19.25 $20.66 $20.66 2,144
2022-10-13 $21.61 $21.71 $19.50 $19.66 $19.66 3,152
2022-10-12 $20.48 $20.53 $20.48 $20.53 $20.53 375
2022-10-11 $20.76 $20.76 $19.88 $20.32 $20.32 1,318
2022-10-10 $20.40 $20.67 $20.23 $20.36 $20.36 2,490
2022-10-07 $20.29 $20.40 $19.93 $20.31 $20.31 5,454
2022-10-06 $19.13 $19.44 $19.13 $19.32 $19.32 3,613
2022-10-05 $19.01 $19.01 $19.01 $19.01 $19.01 397
2022-10-04 $19.70 $19.70 $18.88 $18.88 $18.88 8,925
2022-10-03 $20.60 $20.60 $20.27 $20.43 $20.43 1,334
2022-09-30 $21.39 $21.68 $21.00 $21.68 $21.68 2,428
2022-09-29 $21.56 $21.64 $21.39 $21.39 $21.39 4,131
2022-09-28 $21.45 $21.45 $20.51 $20.52 $20.52 2,992
2022-09-27 $21.34 $21.97 $21.05 $21.72 $21.72 3,912
2022-09-26 $21.41 $21.70 $20.78 $21.70 $21.70 9,201
2022-09-23 $20.90 $21.51 $20.83 $21.17 $21.17 9,976
2022-09-22 $19.49 $20.23 $19.49 $20.16 $20.16 4,563
2022-09-21 $18.58 $19.33 $18.55 $19.33 $19.33 2,240
2022-09-20 $18.77 $19.05 $18.76 $18.87 $18.87 5,062
2022-09-19 $19.14 $19.14 $18.24 $18.29 $18.29 6,631
2022-09-16 $18.67 $19.00 $18.67 $18.73 $18.73 2,604
2022-09-15 $18.05 $18.24 $17.74 $18.22 $18.22 3,051
2022-09-14 $18.01 $18.31 $18.01 $18.05 $18.05 3,161
2022-09-13 $17.70 $18.06 $17.70 $17.99 $17.99 2,201
2022-09-12 $16.81 $16.89 $16.69 $16.77 $16.77 4,677
2022-09-09 $17.24 $17.24 $17.08 $17.08 $17.08 1,798
2022-09-08 $17.88 $18.17 $17.75 $17.75 $17.75 696
2022-09-07 $19.01 $19.01 $18.08 $18.08 $18.08 2,017
2022-09-06 $19.18 $19.18 $18.91 $18.94 $18.94 1,696
2022-09-02 $18.30 $18.67 $17.93 $18.67 $18.67 3,859
2022-09-01 $18.61 $18.75 $18.43 $18.43 $18.43 3,203
2022-08-31 $17.72 $18.11 $17.72 $18.07 $18.07 9,061
2022-08-30 $17.33 $17.87 $17.33 $17.87 $17.87 7,395
2022-08-29 $17.46 $17.59 $17.16 $17.35 $17.35 9,887
2022-08-26 $16.83 $17.11 $16.81 $17.11 $17.11 4,605
2022-08-25 $16.57 $16.57 $16.17 $16.17 $16.17 897
2022-08-24 $16.63 $16.77 $16.63 $16.71 $16.71 7,854
2022-08-23 $16.91 $16.91 $16.52 $16.90 $16.90 3,603
2022-08-22 $16.71 $16.90 $16.70 $16.90 $16.90 2,262
2022-08-19 $16.11 $16.25 $16.11 $16.18 $16.18 2,078
2022-08-18 $15.71 $15.71 $15.71 $15.71 $15.71 180
2022-08-17 $16.08 $16.08 $15.82 $15.92 $15.92 1,490
2022-08-16 $15.46 $15.50 $15.46 $15.50 $15.50 986
2022-08-15 $15.93 $15.93 $15.71 $15.71 $15.71 326
2022-08-12 $15.83 $15.84 $15.78 $15.78 $15.78 2,202
2022-08-11 $16.08 $16.24 $16.08 $16.24 $16.24 153
2022-08-10 $16.50 $16.54 $16.43 $16.45 $16.45 3,213
2022-08-09 $17.40 $17.41 $17.35 $17.35 $17.35 620
2022-08-08 $16.71 $16.99 $16.70 $16.99 $16.99 1,705
2022-08-05 $17.23 $17.23 $17.23 $17.23 $17.23 96
2022-08-04 $17.43 $17.43 $17.43 $17.43 $17.43 108
2022-08-03 $17.27 $17.28 $17.10 $17.14 $17.14 2,971
2022-08-02 $17.26 $17.45 $17.26 $17.45 $17.45 268
2022-08-01 $17.29 $17.50 $17.11 $17.11 $17.11 4,129
2022-07-29 $17.52 $17.52 $17.10 $17.10 $17.10 1,971
2022-07-28 $17.90 $17.90 $17.58 $17.58 $17.58 2,645
2022-07-27 $18.56 $18.66 $18.04 $18.10 $18.10 1,777
2022-07-26 $18.88 $18.88 $18.85 $18.85 $18.85 2,397
2022-07-25 $18.72 $18.84 $18.61 $18.61 $18.61 3,688
2022-07-22 $18.52 $18.89 $18.44 $18.89 $18.89 1,255
2022-07-21 $19.05 $19.17 $18.56 $18.56 $18.56 683
2022-07-20 $19.26 $19.26 $18.79 $18.80 $18.80 1,706
2022-07-19 $20.03 $20.03 $19.22 $19.22 $19.22 3,626
2022-07-18 $19.94 $20.59 $19.94 $20.56 $20.56 1,598
2022-07-15 $20.73 $20.73 $20.52 $20.52 $20.52 1,620
2022-07-14 $21.84 $21.84 $21.30 $21.30 $21.30 4,276
2022-07-13 $21.17 $21.17 $20.74 $20.84 $20.84 3,478
2022-07-12 $20.84 $20.84 $20.77 $20.77 $20.77 298
2022-07-11 $20.70 $20.73 $20.61 $20.73 $20.73 1,462
2022-07-08 $19.91 $20.21 $19.91 $20.21 $20.21 505
2022-07-07 $20.61 $20.61 $20.08 $20.08 $20.08 2,044
2022-07-06 $20.87 $21.03 $20.87 $21.03 $21.03 1,503
2022-07-05 $21.95 $21.95 $20.75 $20.75 $20.75 9,999
2022-07-01 $21.29 $21.57 $20.73 $20.73 $20.73 7,732
2022-06-30 $21.43 $21.75 $21.30 $21.30 $21.30 6,837
2022-06-29 $21.03 $21.08 $20.78 $20.81 $20.81 5,286
2022-06-28 $20.06 $20.50 $19.98 $20.47 $20.47 15,524
2022-06-27 $19.85 $20.05 $19.72 $19.98 $19.98 8,563
2022-06-24 $20.95 $20.95 $20.08 $20.08 $20.08 17,041
2022-06-23 $21.54 $22.08 $21.54 $21.63 $21.63 2,778
2022-06-22 $22.44 $22.44 $21.81 $21.90 $21.90 3,732
2022-06-21 $21.43 $21.70 $21.43 $21.69 $21.69 6,274
2022-06-17 $22.43 $22.51 $21.88 $22.23 $22.23 12,717
2022-06-16 $21.73 $22.73 $21.73 $22.71 $22.71 5,691
2022-06-15 $20.54 $21.23 $20.54 $20.70 $20.70 2,245
2022-06-14 $20.94 $21.41 $20.94 $21.22 $21.22 4,871
2022-06-13 $20.38 $21.05 $20.38 $21.05 $21.05 4,903
2022-06-10 $18.95 $19.32 $18.90 $19.32 $19.32 11,912
2022-06-09 $17.79 $18.29 $17.75 $18.29 $18.29 6,332
2022-06-08 $17.22 $17.63 $17.09 $17.58 $17.58 4,862
2022-06-07 $17.22 $17.24 $16.97 $16.97 $16.97 1,121
2022-06-06 $17.23 $17.42 $17.21 $17.42 $17.42 2,616
2022-06-03 $17.56 $17.70 $17.56 $17.60 $17.60 664
2022-06-02 $17.84 $17.84 $17.25 $17.25 $17.25 2,337
2022-06-01 $17.66 $18.49 $17.66 $17.99 $17.99 2,878
2022-05-31 $17.49 $17.90 $17.49 $17.74 $17.74 1,934
2022-05-27 $17.81 $17.81 $17.45 $17.45 $17.45 2,754
2022-05-26 $18.52 $18.52 $18.16 $18.24 $18.24 4,858
2022-05-25 $20.00 $20.00 $18.99 $19.14 $19.14 2,944
2022-05-24 $19.81 $20.49 $19.81 $19.94 $19.94 2,557
2022-05-23 $19.59 $19.91 $19.32 $19.49 $19.49 7,563
2022-05-20 $19.78 $20.63 $19.78 $19.91 $19.91 11,705
2022-05-19 $20.15 $20.15 $19.41 $19.78 $19.78 6,446
2022-05-18 $18.75 $19.81 $18.75 $19.68 $19.68 5,808
2022-05-17 $18.76 $19.00 $18.34 $18.37 $18.37 3,286
2022-05-16 $19.34 $19.50 $19.33 $19.50 $19.50 8,586
2022-05-13 $19.73 $19.73 $19.16 $19.24 $19.24 4,506
2022-05-12 $21.09 $21.16 $20.28 $20.28 $20.28 24,347
2022-05-11 $19.76 $20.75 $19.76 $20.71 $20.71 6,349
2022-05-10 $19.52 $20.59 $19.39 $20.07 $20.07 11,676
2022-05-09 $19.39 $19.95 $19.15 $19.88 $19.88 11,539
2022-05-06 $18.40 $19.06 $18.40 $18.64 $18.64 5,164
2022-05-05 $18.14 $18.38 $17.98 $18.20 $18.20 3,590
2022-05-04 $18.17 $18.18 $16.95 $16.95 $16.95 3,126
2022-05-03 $18.17 $18.17 $17.75 $17.90 $17.90 3,307
2022-05-02 $18.49 $19.10 $18.24 $18.25 $18.25 7,504
2022-04-29 $18.05 $18.56 $17.99 $18.52 $18.52 4,425
2022-04-28 $18.28 $18.28 $17.58 $17.58 $17.58 4,834
2022-04-27 $18.21 $18.21 $17.89 $18.21 $18.21 1,615
2022-04-26 $17.57 $18.19 $17.57 $18.19 $18.19 317
2022-04-25 $18.11 $18.14 $17.56 $17.56 $17.56 5,897
2022-04-22 $17.04 $17.44 $17.04 $17.42 $17.42 4,690
2022-04-21 $16.18 $16.55 $16.18 $16.55 $16.55 418
2022-04-20 $15.83 $15.98 $15.80 $15.98 $15.98 2,305
2022-04-19 $16.32 $16.32 $16.23 $16.26 $16.26 959
2022-04-18 $16.99 $17.08 $16.91 $17.03 $17.03 2,418
2022-04-14 $16.78 $16.92 $16.78 $16.91 $16.91 6,059
2022-04-13 $16.81 $16.81 $16.75 $16.75 $16.75 1,245
2022-04-12 $16.72 $17.28 $16.69 $17.28 $17.28 3,623
2022-04-11 $17.10 $17.24 $17.07 $17.24 $17.24 2,853
2022-04-08 $17.12 $17.12 $17.12 $17.12 $17.12 287
2022-04-07 $17.36 $17.36 $17.08 $17.08 $17.08 1,517
2022-04-06 $17.00 $17.01 $17.00 $17.01 $17.01 3,165
2022-04-05 $16.41 $16.63 $16.41 $16.63 $16.63 1,125
2022-04-04 $16.01 $16.09 $15.98 $16.09 $16.09 1,798
2022-04-01 $16.20 $16.20 $16.01 $16.01 $16.01 188
2022-03-31 $16.14 $16.16 $16.14 $16.16 $16.16 2,190
2022-03-30 $15.87 $15.87 $15.74 $15.74 $15.74 387
2022-03-29 $15.77 $15.77 $15.25 $15.25 $15.25 15,879
2022-03-28 $16.19 $16.32 $16.00 $16.00 $16.00 2,375
2022-03-25 $16.22 $16.22 $16.05 $16.05 $16.05 4,217
2022-03-24 $16.28 $16.28 $16.28 $16.28 $16.28 72
2022-03-23 $16.38 $16.61 $16.38 $16.61 $16.61 3,180
2022-03-22 $15.94 $16.07 $15.84 $16.05 $16.05 1,669
2022-03-21 $16.28 $16.28 $16.26 $16.26 $16.26 1,179
2022-03-18 $16.12 $16.12 $16.12 $16.12 $16.12 55
2022-03-17 $16.68 $16.68 $16.43 $16.43 $16.43 3,322
2022-03-16 $16.75 $17.30 $16.75 $16.75 $16.75 3,808
2022-03-15 $18.25 $18.25 $17.76 $17.76 $17.76 1,468
2022-03-14 $17.82 $18.44 $17.82 $18.29 $18.29 2,197
2022-03-11 $17.88 $17.93 $17.88 $17.93 $17.93 624
2022-03-10 $17.59 $17.59 $17.59 $17.59 $17.59 322
2022-03-09 $18.06 $18.06 $17.49 $17.63 $17.63 8,101
2022-03-08 $18.77 $18.80 $17.83 $18.65 $18.65 14,001
2022-03-07 $17.65 $18.77 $17.65 $18.77 $18.77 2,806
2022-03-04 $17.59 $17.59 $17.49 $17.49 $17.49 892
2022-03-03 $16.48 $17.19 $16.48 $16.97 $16.97 16,970
2022-03-02 $16.84 $16.84 $16.60 $16.69 $16.69 814
2022-03-01 $17.50 $17.65 $17.47 $17.64 $17.64 2,486
2022-02-28 $16.97 $16.97 $16.97 $16.97 $16.97 177
2022-02-25 $17.80 $18.00 $17.02 $17.02 $17.02 6,480
2022-02-24 $19.57 $19.84 $18.00 $18.00 $18.00 8,235
2022-02-23 $17.74 $18.50 $17.74 $18.50 $18.50 1,383
2022-02-22 $17.42 $17.92 $17.42 $17.92 $17.92 700
2022-02-18 $17.40 $17.44 $17.40 $17.44 $17.44 529
2022-02-17 $17.03 $17.28 $17.03 $17.25 $17.25 1,507
2022-02-16 $16.73 $16.73 $16.56 $16.56 $16.56 303
2022-02-15 $17.01 $17.01 $16.67 $16.69 $16.69 1,577
2022-02-14 $17.40 $17.42 $17.11 $17.42 $17.42 1,412
2022-02-11 $16.90 $17.26 $16.90 $17.26 $17.26 327
2022-02-10 $16.31 $16.84 $16.16 $16.84 $16.84 2,987
2022-02-09 $16.61 $16.61 $16.43 $16.44 $16.44 8,525
2022-02-08 $17.01 $17.01 $17.01 $17.01 $17.01 152
2022-02-07 $17.70 $17.74 $17.50 $17.74 $17.74 1,071
2022-02-04 $17.91 $18.17 $17.69 $17.69 $17.69 901
2022-02-03 $17.36 $17.75 $17.35 $17.74 $17.74 2,742
2022-02-02 $17.39 $17.39 $17.19 $17.19 $17.19 1,371
2022-02-01 $17.56 $17.56 $17.20 $17.20 $17.20 1,318
2022-01-31 $18.40 $18.46 $17.56 $17.56 $17.56 5,598
2022-01-28 $19.25 $19.26 $18.38 $18.38 $18.38 4,343
2022-01-27 $18.16 $18.98 $17.67 $18.98 $18.98 5,074
2022-01-26 $17.52 $18.46 $17.35 $18.46 $18.46 2,576
2022-01-25 $17.86 $18.51 $17.81 $18.04 $18.04 16,984
2022-01-24 $18.71 $19.12 $17.45 $17.46 $17.46 22,415
2022-01-21 $17.89 $18.09 $17.40 $18.09 $18.09 14,152
2022-01-20 $16.65 $17.55 $16.41 $17.55 $17.55 4,645
2022-01-19 $16.43 $16.97 $16.40 $16.97 $16.97 5,687
2022-01-18 $16.14 $16.52 $16.14 $16.52 $16.52 4,224
2022-01-14 $16.03 $16.16 $15.82 $15.82 $15.82 1,589
2022-01-13 $15.47 $15.75 $15.41 $15.75 $15.75 4,553
2022-01-12 $15.70 $15.70 $15.61 $15.61 $15.61 600
2022-01-11 $15.58 $15.58 $15.58 $15.58 $15.58 25
2022-01-10 $16.00 $16.32 $15.84 $15.84 $15.84 6,678
2022-01-07 $15.64 $15.71 $15.62 $15.71 $15.71 452
2022-01-06 $15.78 $15.78 $15.50 $15.50 $15.50 208
2022-01-05 $15.41 $15.61 $15.41 $15.61 $15.61 1,340
2022-01-04 $14.90 $15.03 $14.89 $14.94 $14.94 3,291
2022-01-03 $15.32 $15.32 $15.13 $15.13 $15.13 2,052
2021-12-31 $15.28 $15.28 $15.08 $15.19 $15.19 2,048
2021-12-30 $15.06 $15.23 $15.06 $15.23 $15.23 1,371
2021-12-29 $15.17 $15.17 $15.17 $15.17 $15.17 101
2021-12-28 $15.26 $15.36 $15.23 $15.36 $15.36 33,269
2021-12-27 $15.76 $15.76 $15.32 $15.32 $15.32 2,738
2021-12-23 $15.73 $15.75 $15.71 $15.71 $15.71 434
2021-12-22 $16.07 $16.07 $15.96 $15.96 $15.96 2,243
2021-12-21 $16.59 $16.59 $16.27 $16.27 $16.27 3,492
2021-12-20 $17.15 $17.56 $17.10 $17.11 $17.11 8,128
2021-12-17 $16.34 $16.62 $16.34 $16.59 $16.59 386
2021-12-16 $15.98 $16.51 $15.98 $16.51 $16.51 2,301
2021-12-15 $16.50 $16.50 $16.15 $16.15 $16.15 327
2021-12-14 $16.52 $16.52 $16.52 $16.52 $16.52 375
2021-12-13 $16.10 $16.33 $16.10 $16.33 $16.33 831
2021-12-10 $16.03 $16.03 $16.03 $16.03 $16.03 66
2021-12-09 $15.80 $16.01 $15.78 $16.01 $16.01 868
2021-12-08 $15.70 $15.70 $15.58 $15.58 $15.58 380
2021-12-07 $15.79 $15.90 $15.47 $15.80 $15.80 2,348
2021-12-06 $16.81 $17.01 $16.26 $16.35 $16.35 9,916
2021-12-03 $16.85 $17.07 $16.85 $16.99 $16.99 3,982
2021-12-02 $17.05 $17.06 $16.50 $16.64 $16.64 4,755
2021-12-01 $16.64 $17.52 $16.64 $17.52 $17.52 1,478
2021-11-30 $16.36 $16.98 $16.36 $16.98 $16.98 3,796
2021-11-29 $15.98 $16.13 $15.88 $16.12 $16.12 4,492
2021-11-26 $16.25 $16.25 $16.00 $16.20 $16.20 3,773
2021-11-24 $15.26 $15.26 $15.20 $15.20 $15.20 961
2021-11-23 $15.23 $15.23 $15.18 $15.18 $15.18 2,528
2021-11-22 $15.00 $15.15 $14.88 $15.14 $15.14 3,285
2021-11-19 $15.17 $15.24 $15.14 $15.23 $15.23 12,150
2021-11-18 $15.02 $15.10 $15.02 $15.09 $15.09 2,073
2021-11-17 $15.06 $15.13 $15.02 $15.02 $15.02 7,727
2021-11-16 $14.81 $14.81 $14.81 $14.81 $14.81 6
2021-11-15 $14.86 $14.86 $14.86 $14.86 $14.86 1,265
2021-11-12 $14.90 $14.90 $14.90 $14.90 $14.90 4
2021-11-11 $15.11 $15.11 $15.01 $15.01 $15.01 418
2021-11-10 $15.22 $15.22 $15.16 $15.16 $15.16 129
2021-11-09 $14.90 $14.91 $14.90 $14.91 $14.91 960
2021-11-08 $14.87 $14.87 $14.87 $14.87 $14.87 285
2021-11-05 $14.88 $14.88 $14.88 $14.88 $14.88 276
2021-11-04 $15.17 $15.17 $15.16 $15.16 $15.16 178
2021-11-03 $15.19 $15.19 $14.97 $15.06 $15.06 1,348
2021-11-02 $15.46 $15.59 $15.42 $15.42 $15.42 1,490
2021-11-01 $15.46 $15.46 $15.46 $15.46 $15.46 156
2021-10-29 $15.97 $16.11 $15.97 $16.11 $16.11 560
2021-10-28 $16.54 $16.54 $16.16 $16.16 $16.16 2,246
2021-10-27 $16.69 $16.69 $16.69 $16.69 $16.69 227
2021-10-26 $15.96 $16.18 $15.96 $16.17 $16.17 605
2021-10-25 $16.00 $16.00 $16.00 $16.00 $16.00 224
2021-10-22 $16.15 $16.15 $16.15 $16.15 $16.15 46
2021-10-21 $16.19 $16.19 $16.19 $16.19 $16.19 61
2021-10-20 $16.43 $16.43 $16.22 $16.31 $16.31 1,398
2021-10-19 $16.57 $16.60 $16.50 $16.56 $16.56 787
2021-10-18 $16.81 $16.88 $16.60 $16.60 $16.60 7,081
2021-10-15 $16.58 $16.70 $16.44 $16.70 $16.70 3,993
2021-10-14 $17.05 $17.05 $16.77 $16.77 $16.77 2,397
2021-10-13 $17.40 $17.42 $17.34 $17.34 $17.34 1,131
2021-10-12 $17.50 $17.61 $17.34 $17.47 $17.47 7,586
2021-10-11 $17.30 $17.65 $17.30 $17.65 $17.65 3,291
2021-10-08 $17.42 $17.46 $17.33 $17.46 $17.46 304
2021-10-07 $17.10 $17.30 $17.10 $17.28 $17.28 3,298
2021-10-06 $18.15 $18.34 $17.82 $17.82 $17.82 1,312
2021-10-05 $17.82 $17.82 $17.58 $17.72 $17.72 735
2021-10-04 $17.80 $17.82 $17.80 $17.82 $17.82 773
2021-10-01 $17.93 $18.07 $17.50 $17.58 $17.58 4,544
2021-09-30 $17.50 $18.18 $17.50 $18.18 $18.18 2,029
2021-09-29 $17.54 $17.68 $17.54 $17.66 $17.66 1,338
2021-09-28 $17.66 $17.66 $17.66 $17.66 $17.66 132
2021-09-27 $17.14 $17.14 $17.14 $17.14 $17.14 157
2021-09-24 $17.46 $17.46 $17.35 $17.44 $17.44 888
2021-09-23 $17.40 $17.40 $17.40 $17.40 $17.40 223
2021-09-22 $18.09 $18.09 $17.66 $17.90 $17.90 1,376
2021-09-21 $18.31 $18.37 $18.18 $18.37 $18.37 5,149
2021-09-20 $18.53 $18.78 $18.32 $18.33 $18.33 13,344
2021-09-17 $17.63 $17.75 $17.63 $17.75 $17.75 1,005
2021-09-16 $17.56 $17.56 $17.52 $17.52 $17.52 378
2021-09-15 $17.49 $17.49 $17.49 $17.49 $17.49 186
2021-09-14 $17.71 $17.87 $17.71 $17.87 $17.87 2,429
2021-09-13 $17.48 $17.48 $17.48 $17.48 $17.48 122
2021-09-10 $17.37 $17.69 $17.34 $17.69 $17.69 1,245
2021-09-09 $17.19 $17.35 $17.14 $17.35 $17.35 1,816
2021-09-08 $17.30 $17.30 $17.30 $17.30 $17.30 30
2021-09-07 $17.05 $17.17 $17.05 $17.17 $17.17 273
2021-09-03 $16.77 $16.78 $16.77 $16.78 $16.78 415
2021-09-02 $16.61 $16.63 $16.60 $16.63 $16.63 857
2021-09-01 $16.70 $16.80 $16.70 $16.80 $16.80 861
2021-08-31 $16.88 $16.88 $16.88 $16.88 $16.88 107
2021-08-30 $16.79 $16.79 $16.79 $16.79 $16.79 6
2021-08-27 $17.25 $17.25 $16.65 $16.74 $16.74 1,766
2021-08-26 $17.15 $17.37 $17.15 $17.37 $17.37 1,271
2021-08-25 $17.16 $17.16 $17.04 $17.04 $17.04 1,641
2021-08-24 $17.33 $17.33 $17.22 $17.26 $17.26 1,978
2021-08-23 $17.72 $17.72 $17.56 $17.60 $17.60 5,992
2021-08-20 $17.93 $17.93 $17.93 $17.93 $17.93 19
2021-08-19 $18.44 $18.44 $18.16 $18.37 $18.37 2,260
2021-08-18 $17.77 $18.04 $17.77 $18.04 $18.04 112
2021-08-17 $17.84 $17.84 $17.71 $17.71 $17.71 980
2021-08-16 $17.44 $17.44 $17.30 $17.30 $17.30 899
2021-08-13 $17.29 $17.29 $17.26 $17.26 $17.26 123
2021-08-12 $17.16 $17.16 $17.16 $17.16 $17.16 66
2021-08-11 $17.37 $17.37 $17.13 $17.13 $17.13 181
2021-08-10 $17.42 $17.42 $17.42 $17.42 $17.42 71
2021-08-09 $17.53 $17.54 $17.39 $17.54 $17.54 9,515
2021-08-06 $17.44 $17.44 $17.44 $17.44 $17.44 394
2021-08-05 $17.55 $17.65 $17.55 $17.60 $17.60 475
2021-08-04 $17.57 $17.90 $17.57 $17.90 $17.90 139
2021-08-03 $17.58 $17.58 $17.58 $17.58 $17.58 71
2021-08-02 $17.52 $17.79 $17.52 $17.79 $17.79 879
2021-07-30 $17.65 $17.65 $17.65 $17.65 $17.65 16
2021-07-29 $17.56 $17.56 $17.56 $17.56 $17.56 2,493
2021-07-28 $17.95 $17.95 $17.95 $17.95 $17.95 30
2021-07-27 $18.46 $18.46 $18.23 $18.23 $18.23 902
2021-07-26 $18.02 $18.02 $18.02 $18.02 $18.02 1,864
2021-07-23 $18.20 $18.23 $18.08 $18.08 $18.08 33,511
2021-07-22 $18.53 $18.58 $18.34 $18.39 $18.39 10,031
2021-07-21 $18.06 $18.11 $18.00 $18.06 $18.06 1,847
2021-07-20 $18.86 $18.86 $18.36 $18.51 $18.51 1,418
2021-07-19 $19.84 $19.84 $19.44 $19.61 $19.61 3,131
2021-07-16 $18.92 $18.92 $18.92 $18.92 $18.92 90
2021-07-15 $18.72 $18.72 $18.35 $18.50 $18.50 5,138
2021-07-14 $18.38 $18.38 $18.38 $18.38 $18.38 35
2021-07-13 $18.13 $18.17 $18.12 $18.17 $18.17 423
2021-07-12 $17.65 $17.65 $17.65 $17.65 $17.65 347
2021-07-09 $17.98 $17.99 $17.73 $17.73 $17.73 1,225
2021-07-08 $18.72 $18.72 $18.57 $18.57 $18.57 1,309
2021-07-07 $18.07 $18.07 $18.07 $18.07 $18.07 150
2021-07-06 $17.63 $18.34 $17.63 $18.10 $18.10 3,815
2021-07-02 $17.50 $17.74 $17.50 $17.74 $17.74 1,645
2021-07-01 $17.64 $17.64 $17.64 $17.64 $17.64 18
2021-06-30 $18.13 $18.16 $17.89 $17.91 $17.91 2,536
2021-06-29 $17.98 $17.98 $17.94 $17.94 $17.94 1,687
2021-06-28 $17.64 $17.92 $17.64 $17.89 $17.89 1,446
2021-06-25 $17.68 $17.68 $17.54 $17.54 $17.54 1,805
2021-06-24 $18.05 $18.05 $17.88 $17.88 $17.88 480
2021-06-23 $18.11 $18.21 $18.09 $18.21 $18.21 1,796
2021-06-22 $18.28 $18.28 $18.22 $18.24 $18.24 490
2021-06-21 $18.80 $18.80 $18.30 $18.30 $18.30 6,293
2021-06-18 $18.88 $19.14 $18.86 $19.14 $19.14 4,287
2021-06-17 $18.03 $18.74 $18.03 $18.45 $18.45 3,250
2021-06-16 $17.82 $17.95 $17.82 $17.88 $17.88 466
2021-06-15 $17.73 $17.89 $17.67 $17.67 $17.67 958
2021-06-14 $17.52 $17.75 $17.52 $17.65 $17.65 2,732
2021-06-11 $17.44 $17.44 $17.34 $17.34 $17.34 189
2021-06-10 $17.59 $17.59 $17.59 $17.59 $17.59 97
2021-06-09 $17.57 $17.57 $17.57 $17.57 $17.57 117
2021-06-08 $17.69 $17.69 $17.33 $17.33 $17.33 31,980
2021-06-07 $17.67 $17.67 $17.67 $17.67 $17.67 231
2021-06-04 $17.75 $17.75 $17.63 $17.63 $17.63 695
2021-06-03 $17.80 $17.80 $17.80 $17.80 $17.80 78
2021-06-02 $17.65 $17.65 $17.65 $17.65 $17.65 116
2021-06-01 $17.45 $17.45 $17.45 $17.45 $17.45 240
2021-05-28 $17.66 $17.66 $17.66 $17.66 $17.66 27
2021-05-27 $17.63 $17.68 $17.63 $17.67 $17.67 532
2021-05-26 $17.98 $17.98 $17.93 $17.93 $17.93 402
2021-05-25 $17.98 $18.26 $17.91 $18.26 $18.26 1,035
2021-05-24 $9.01 $9.01 $8.97 $9.00 $18.00 2,839
2021-05-21 $8.98 $9.09 $8.98 $9.09 $18.17 591
2021-05-20 $9.22 $9.22 $9.15 $9.15 $18.29 588
2021-05-19 $9.33 $9.47 $9.22 $9.22 $18.44 1,054
2021-05-18 $8.97 $9.06 $8.92 $9.06 $18.13 762
2021-05-17 $8.94 $9.00 $8.91 $8.91 $17.81 2,007
2021-05-14 $8.97 $9.02 $8.85 $8.88 $17.77 2,247
2021-05-13 $9.16 $9.41 $9.16 $9.21 $18.42 2,446
2021-05-12 $9.14 $9.55 $9.07 $9.55 $19.10 6,906
2021-05-11 $9.11 $9.20 $8.93 $8.99 $17.98 3,228
2021-05-10 $8.60 $8.83 $8.60 $8.83 $17.66 1,899
2021-05-07 $8.74 $8.74 $8.64 $8.64 $17.28 674
2021-05-06 $8.93 $8.93 $8.86 $8.86 $17.71 51
2021-05-05 $8.84 $9.04 $8.84 $8.93 $17.86 1,200
2021-05-04 $9.02 $9.02 $8.91 $8.91 $17.82 1,435
2021-05-03 $8.75 $8.84 $8.75 $8.84 $17.67 182
2021-04-30 $8.90 $8.94 $8.87 $8.93 $17.86 1,719
2021-04-29 $8.67 $8.71 $8.66 $8.71 $17.42 1,504
2021-04-28 $8.72 $8.72 $8.72 $8.72 $17.44 31
2021-04-27 $8.70 $8.73 $8.67 $8.70 $17.40 1,009
2021-04-26 $8.71 $8.75 $8.70 $8.73 $17.46 738
2021-04-23 $8.93 $8.93 $8.74 $8.81 $17.62 1,764
2021-04-22 $9.04 $9.14 $8.95 $9.11 $18.22 2,369
2021-04-21 $9.22 $9.24 $9.05 $9.05 $18.10 1,421
2021-04-20 $9.14 $9.45 $9.14 $9.36 $18.71 3,982
2021-04-19 $9.00 $9.19 $9.00 $9.09 $18.18 3,553
2021-04-16 $9.05 $9.06 $8.96 $9.00 $18.00 3,502
2021-04-15 $9.06 $9.22 $9.06 $9.15 $18.31 3,123
2021-04-14 $9.29 $9.30 $9.13 $9.30 $18.60 1,897
2021-04-13 $9.29 $9.39 $9.29 $9.37 $18.73 1,141
2021-04-12 $9.34 $9.39 $9.29 $9.29 $18.59 802
2021-04-09 $9.47 $9.47 $9.35 $9.35 $18.70 645
2021-04-08 $9.51 $9.53 $9.44 $9.44 $18.88 2,085
2021-04-07 $9.39 $9.56 $9.39 $9.51 $19.02 900
2021-04-06 $9.37 $9.39 $9.30 $9.39 $18.78 1,011
2021-04-05 $9.33 $9.40 $9.33 $9.40 $18.79 349
2021-04-01 $9.60 $9.60 $9.55 $9.55 $19.11 1,157
2021-03-31 $9.78 $9.80 $9.67 $9.80 $19.60 1,999
2021-03-30 $10.00 $10.00 $9.80 $9.86 $19.72 1,012
2021-03-29 $9.85 $10.07 $9.85 $10.07 $20.14 818
2021-03-26 $10.03 $10.04 $9.71 $9.71 $19.42 2,669
2021-03-25 $10.79 $10.82 $10.17 $10.17 $20.34 3,145
2021-03-24 $10.28 $10.58 $10.14 $10.58 $21.17 1,683
2021-03-23 $10.22 $10.55 $10.22 $10.50 $20.99 1,300
2021-03-22 $10.00 $10.02 $9.88 $9.97 $19.94 1,476
2021-03-19 $9.81 $9.89 $9.71 $9.85 $19.70 3,923
2021-03-18 $9.40 $9.88 $9.40 $9.88 $19.76 2,374
2021-03-17 $9.73 $9.75 $9.52 $9.52 $19.04 2,469
2021-03-16 $9.51 $9.67 $9.51 $9.62 $19.25 1,531
2021-03-15 $9.59 $9.64 $9.39 $9.39 $18.78 5,655
2021-03-12 $9.84 $9.84 $9.64 $9.64 $19.28 3,969
2021-03-11 $10.00 $10.00 $9.83 $9.84 $19.68 6,976
2021-03-10 $10.17 $10.18 $10.11 $10.14 $20.29 1,638
2021-03-09 $10.31 $10.43 $10.29 $10.43 $20.86 2,800
2021-03-08 $10.51 $10.57 $10.31 $10.57 $21.14 3,958
2021-03-05 $11.02 $11.71 $10.73 $10.73 $21.46 3,720
2021-03-04 $10.91 $11.41 $10.91 $11.31 $22.61 2,810
2021-03-03 $10.64 $10.80 $10.50 $10.80 $21.60 3,755
2021-03-02 $10.37 $10.63 $10.37 $10.63 $21.26 5,316
2021-03-01 $10.56 $10.56 $10.33 $10.37 $20.74 10,384
2021-02-26 $10.91 $10.91 $10.69 $10.91 $21.83 1,754
2021-02-25 $10.31 $10.92 $10.29 $10.92 $21.84 2,867
2021-02-24 $10.33 $10.33 $10.28 $10.29 $20.59 2,098
2021-02-23 $11.00 $11.08 $10.68 $10.68 $21.36 5,889
2021-02-22 $10.82 $10.82 $10.66 $10.75 $21.50 3,368
2021-02-19 $10.72 $10.73 $10.61 $10.68 $21.36 1,027
2021-02-18 $10.92 $11.06 $10.88 $11.00 $22.00 3,516
2021-02-17 $10.76 $10.91 $10.74 $10.75 $21.50 2,799
2021-02-16 $10.47 $10.65 $10.47 $10.65 $21.29 1,365
2021-02-12 $10.61 $10.67 $10.61 $10.62 $21.23 1,029
2021-02-11 $10.79 $10.79 $10.68 $10.68 $21.36 3,156
2021-02-10 $10.69 $10.92 $10.69 $10.84 $21.69 5,501
2021-02-09 $10.86 $10.86 $10.80 $10.82 $21.63 426
2021-02-08 $11.08 $11.08 $10.85 $10.85 $21.70 6,487
2021-02-05 $11.25 $11.25 $11.21 $11.21 $22.42 1,261
2021-02-04 $11.59 $11.59 $11.42 $11.48 $22.95 5,977
2021-02-03 $11.86 $11.96 $11.79 $11.79 $23.58 623
2021-02-02 $11.83 $11.99 $11.77 $11.80 $23.60 1,213
2021-02-01 $12.31 $12.49 $12.05 $12.09 $24.18 4,647
2021-01-29 $12.14 $12.64 $12.13 $12.64 $25.28 7,888
2021-01-28 $12.15 $12.26 $11.98 $12.16 $24.32 31,432
2021-01-27 $12.11 $12.42 $12.05 $12.33 $24.66 9,206
2021-01-26 $11.45 $11.76 $11.45 $11.76 $23.52 1,773
2021-01-25 $11.43 $11.76 $11.38 $11.54 $23.07 11,612
2021-01-22 $11.69 $11.69 $11.43 $11.43 $22.87 2,880
2021-01-21 $11.26 $11.50 $11.26 $11.50 $23.00 414
2021-01-20 $5.78 $5.78 $5.68 $5.68 $22.72 4,191
2021-01-19 $5.80 $5.87 $5.79 $5.81 $23.24 3,132
2021-01-15 $5.90 $6.01 $5.87 $5.90 $23.60 5,142
2021-01-14 $5.82 $5.82 $5.73 $5.81 $23.23 4,562
2021-01-13 $5.84 $5.90 $5.84 $5.90 $23.59 828
2021-01-12 $5.92 $5.92 $5.77 $5.79 $23.16 5,273
2021-01-11 $6.08 $6.08 $5.92 $5.92 $23.68 1,794
2021-01-08 $5.89 $6.06 $5.88 $5.96 $23.84 1,889
2021-01-07 $6.01 $6.01 $5.92 $5.93 $23.72 7,639
2021-01-06 $6.36 $6.36 $6.00 $6.07 $24.28 9,467
2021-01-05 $6.69 $6.69 $6.54 $6.59 $26.37 2,216
2021-01-04 $6.50 $6.86 $6.48 $6.79 $27.16 4,778
2020-12-31 $6.68 $6.70 $6.52 $6.56 $26.26 16,555
2020-12-30 $6.60 $6.60 $6.52 $6.60 $26.39 866
2020-12-29 $6.55 $6.77 $6.55 $6.73 $26.92 4,244
2020-12-28 $6.41 $6.57 $6.41 $6.57 $26.28 1,078
2020-12-24 $6.58 $6.58 $6.54 $6.54 $26.16 1,854
2020-12-23 $6.59 $6.59 $6.53 $6.54 $26.17 2,501
2020-12-22 $6.70 $6.74 $6.65 $6.67 $26.68 1,386
2020-12-21 $6.75 $6.97 $6.74 $6.75 $27.00 671
2020-12-18 $6.63 $6.76 $6.61 $6.71 $26.84 2,279
2020-12-17 $6.71 $6.72 $6.66 $6.66 $26.63 1,953
2020-12-16 $6.68 $6.78 $6.68 $6.76 $27.04 828
2020-12-15 $6.94 $6.94 $6.72 $6.72 $26.88 6,714
2020-12-14 $6.83 $7.04 $6.83 $7.04 $28.15 1,381
2020-12-11 $6.97 $7.06 $6.97 $7.02 $28.08 604
2020-12-10 $7.10 $7.12 $6.97 $6.97 $27.88 831
2020-12-09 $6.89 $7.06 $6.88 $7.01 $28.04 3,873
2020-12-08 $7.08 $7.08 $6.96 $6.96 $27.82 1,256
2020-12-07 $7.04 $7.06 $7.02 $7.04 $28.18 595
2020-12-04 $7.23 $7.23 $6.98 $6.98 $27.92 4,424
2020-12-03 $7.24 $7.30 $7.18 $7.29 $29.15 2,746
2020-12-02 $7.48 $7.48 $7.34 $7.35 $29.40 314
2020-12-01 $7.34 $7.36 $7.27 $7.33 $29.32 1,411
2020-11-30 $7.30 $7.52 $7.26 $7.52 $30.07 3,396
2020-11-27 $7.28 $7.30 $7.25 $7.27 $29.08 1,809
2020-11-25 $7.32 $7.33 $7.27 $7.30 $29.20 5,920
2020-11-24 $7.30 $7.30 $7.15 $7.20 $28.79 10,588
2020-11-23 $7.58 $7.58 $7.40 $7.43 $29.72 5,620
2020-11-20 $7.71 $7.72 $7.66 $7.68 $30.73 7,898
2020-11-19 $7.86 $7.86 $7.68 $7.68 $30.73 841
2020-11-18 $7.61 $7.80 $7.61 $7.80 $31.20 1,134
2020-11-17 $7.78 $7.78 $7.55 $7.61 $30.44 1,549
2020-11-16 $7.68 $7.77 $7.64 $7.66 $30.65 3,031
2020-11-13 $8.17 $8.17 $7.96 $7.96 $31.84 1,157
2020-11-12 $8.14 $8.36 $8.12 $8.32 $33.28 1,852
2020-11-11 $7.93 $8.12 $7.93 $8.04 $32.15 3,230
2020-11-10 $8.14 $8.21 $7.98 $8.02 $32.08 6,017
2020-11-09 $7.75 $8.22 $7.45 $8.21 $32.84 11,201
2020-11-06 $8.62 $8.73 $8.55 $8.70 $34.80 4,913
2020-11-05 $8.80 $8.80 $8.56 $8.60 $34.40 8,798
2020-11-04 $9.28 $9.28 $9.00 $9.15 $36.60 2,134
2020-11-03 $9.31 $9.36 $9.14 $9.14 $36.56 2,719
2020-11-02 $9.76 $9.76 $9.57 $9.58 $38.32 2,850
2020-10-30 $9.95 $10.19 $9.95 $9.97 $39.88 3,531
2020-10-29 $10.02 $10.16 $9.77 $9.80 $39.20 6,211
2020-10-28 $9.87 $10.02 $9.79 $10.02 $40.08 4,392
2020-10-27 $9.31 $9.52 $9.31 $9.51 $38.04 3,745
2020-10-26 $9.16 $9.43 $9.15 $9.28 $37.12 4,165
2020-10-23 $8.95 $9.05 $8.91 $8.91 $35.64 2,204
2020-10-22 $9.24 $9.24 $9.03 $9.03 $36.11 556
2020-10-21 $9.19 $9.33 $9.16 $9.33 $37.32 2,068
2020-10-20 $9.19 $9.19 $9.00 $9.19 $36.76 2,351
2020-10-19 $9.04 $9.32 $8.95 $9.30 $37.20 445
2020-10-16 $9.00 $9.08 $9.00 $9.08 $36.32 535
2020-10-15 $9.43 $9.43 $9.03 $9.03 $36.12 1,833
2020-10-14 $9.11 $9.21 $9.04 $9.20 $36.80 1,986
2020-10-13 $9.08 $9.16 $9.03 $9.12 $36.48 2,395
2020-10-12 $9.08 $9.08 $8.97 $8.99 $35.95 1,176
2020-10-09 $9.01 $9.11 $9.00 $9.10 $36.40 1,423
2020-10-08 $9.25 $9.25 $9.16 $9.16 $36.64 6,337
2020-10-07 $9.41 $9.41 $9.32 $9.33 $37.32 1,799
2020-10-06 $9.50 $9.69 $9.40 $9.67 $38.68 8,449
2020-10-05 $9.85 $9.85 $9.59 $9.61 $38.44 3,392
2020-10-02 $10.46 $10.46 $9.97 $10.04 $40.16 3,380
2020-10-01 $10.29 $10.42 $10.26 $10.26 $41.04 1,825
2020-09-30 $10.34 $10.65 $10.31 $10.53 $42.12 5,097
2020-09-29 $10.52 $10.71 $10.52 $10.65 $42.60 3,475
2020-09-28 $10.70 $10.70 $10.52 $10.55 $42.20 4,148
2020-09-25 $11.49 $11.50 $11.02 $11.07 $44.26 3,251
2020-09-24 $11.43 $11.69 $11.13 $11.38 $45.51 7,412
2020-09-23 $10.82 $11.38 $10.82 $11.38 $45.50 10,011
2020-09-22 $10.91 $11.06 $10.84 $10.90 $43.60 3,965
2020-09-21 $10.95 $11.28 $10.95 $11.06 $44.24 3,583
2020-09-18 $10.30 $10.58 $10.21 $10.54 $42.16 1,494
2020-09-17 $10.51 $10.54 $10.27 $10.31 $41.25 2,512
2020-09-16 $10.19 $10.19 $10.01 $10.18 $40.72 944
2020-09-15 $10.13 $10.27 $10.09 $10.25 $41.00 3,148
2020-09-14 $10.50 $10.50 $10.24 $10.27 $41.08 802
2020-09-11 $10.57 $10.79 $10.57 $10.71 $42.84 2,912
2020-09-10 $10.31 $10.68 $10.25 $10.68 $42.72 2,040
2020-09-09 $10.49 $10.56 $10.37 $10.45 $41.80 3,459
2020-09-08 $10.53 $10.73 $10.53 $10.73 $42.91 4,078
2020-09-04 $9.96 $10.55 $9.96 $10.28 $41.12 6,867
2020-09-03 $9.63 $10.26 $9.63 $10.18 $40.72 9,881
2020-09-02 $9.81 $9.83 $9.55 $9.57 $38.28 5,206
2020-09-01 $9.88 $9.91 $9.83 $9.83 $39.32 3,021
2020-08-31 $9.90 $9.98 $9.90 $9.98 $39.92 1,135
2020-08-28 $9.89 $9.94 $9.79 $9.79 $39.16 3,451
2020-08-27 $9.89 $9.97 $9.84 $9.89 $39.56 728
2020-08-26 $9.94 $10.00 $9.94 $9.98 $39.92 266
2020-08-25 $9.84 $10.03 $9.84 $9.91 $39.65 2,174
2020-08-24 $10.06 $10.09 $9.91 $9.91 $39.62 1,228
2020-08-21 $10.21 $10.22 $10.19 $10.19 $40.76 1,084
2020-08-20 $10.05 $10.12 $10.03 $10.12 $40.47 3,048
2020-08-19 $9.93 $10.00 $9.84 $10.00 $40.00 1,634
2020-08-18 $9.81 $9.93 $9.81 $9.93 $39.72 470
2020-08-17 $9.77 $9.77 $9.69 $9.76 $39.03 1,159
2020-08-14 $9.85 $9.85 $9.70 $9.80 $39.18 414
2020-08-13 $9.77 $9.77 $9.65 $9.76 $39.04 958
2020-08-12 $9.68 $9.73 $9.62 $9.71 $38.85 1,137
2020-08-11 $9.68 $9.86 $9.54 $9.86 $39.44 4,369
2020-08-10 $9.80 $9.83 $9.76 $9.83 $39.33 3,008
2020-08-07 $10.12 $10.12 $9.93 $9.93 $39.72 958
2020-08-06 $10.10 $10.21 $10.10 $10.16 $40.64 4,371
2020-08-05 $10.17 $10.28 $10.10 $10.12 $40.47 3,918
2020-08-04 $10.47 $10.51 $10.42 $10.42 $41.67 227
2020-08-03 $10.67 $10.76 $10.48 $10.51 $42.04 2,164
2020-07-31 $10.61 $11.03 $10.61 $10.80 $43.18 4,413
2020-07-30 $10.72 $10.90 $10.62 $10.62 $42.48 4,269
2020-07-29 $10.76 $10.76 $10.45 $10.50 $42.02 2,548
2020-07-28 $10.84 $10.97 $10.80 $10.96 $43.84 1,625
2020-07-27 $10.79 $10.92 $10.75 $10.75 $42.99 1,786
2020-07-24 $10.95 $10.98 $10.80 $10.95 $43.80 2,569
2020-07-23 $10.78 $10.88 $10.54 $10.78 $43.12 4,487
2020-07-22 $10.99 $10.99 $10.81 $10.81 $43.25 4,610
2020-07-21 $11.12 $11.12 $10.86 $10.99 $43.96 3,738
2020-07-20 $11.17 $11.30 $11.17 $11.27 $45.08 4,004
2020-07-17 $11.18 $11.18 $11.07 $11.11 $44.44 1,066
2020-07-16 $11.30 $11.30 $11.12 $11.24 $44.96 2,369
2020-07-15 $11.53 $11.53 $11.10 $11.15 $44.60 3,187
2020-07-14 $12.32 $12.33 $11.86 $11.86 $47.44 2,074
2020-07-13 $11.72 $12.27 $11.65 $12.27 $49.08 16,928
2020-07-10 $12.28 $12.28 $11.99 $11.99 $47.96 3,391
2020-07-09 $11.87 $12.65 $11.87 $12.32 $49.28 3,775
2020-07-08 $12.13 $12.22 $11.91 $12.02 $48.08 2,970
2020-07-07 $11.90 $12.17 $11.79 $12.15 $48.60 6,306
2020-07-06 $11.43 $11.77 $11.41 $11.70 $46.80 7,456
2020-07-02 $11.62 $12.00 $11.51 $11.94 $47.76 12,610
2020-07-01 $11.83 $12.10 $11.79 $12.06 $48.24 4,458
2020-06-30 $12.23 $12.23 $11.85 $11.92 $47.68 6,447
2020-06-29 $12.68 $12.80 $12.20 $12.21 $48.84 7,672
2020-06-26 $12.50 $12.87 $12.50 $12.82 $51.28 36,031
2020-06-25 $12.89 $12.99 $12.34 $12.34 $49.36 6,814
2020-06-24 $12.13 $12.88 $12.13 $12.67 $50.68 13,080
2020-06-23 $11.60 $11.91 $11.60 $11.87 $47.48 7,114
2020-06-22 $12.15 $12.34 $11.88 $11.90 $47.60 25,723
2020-06-19 $11.57 $12.20 $11.57 $11.98 $47.92 6,214
2020-06-18 $12.14 $12.14 $11.72 $11.88 $47.52 7,498
2020-06-17 $11.49 $11.85 $11.49 $11.83 $47.32 7,245
2020-06-16 $11.12 $11.80 $11.02 $11.51 $46.04 13,888
2020-06-15 $13.12 $13.25 $12.00 $12.00 $48.00 9,294
2020-06-12 $12.04 $13.05 $11.91 $12.37 $49.48 54,555
2020-06-11 $12.25 $12.94 $12.13 $12.94 $51.76 20,726
2020-06-10 $10.77 $11.33 $10.77 $11.29 $45.16 10,747
2020-06-09 $10.68 $10.81 $10.61 $10.73 $42.92 7,590
2020-06-08 $10.55 $10.55 $10.31 $10.31 $41.24 3,788
2020-06-05 $10.63 $10.77 $10.36 $10.73 $42.92 19,667
2020-06-04 $11.69 $11.74 $11.45 $11.47 $45.88 10,103
2020-06-03 $11.89 $11.89 $11.39 $11.47 $45.88 12,279
2020-06-02 $12.15 $12.31 $12.11 $12.16 $48.64 3,060
2020-06-01 $12.63 $12.67 $12.22 $12.39 $49.56 9,819
2020-05-29 $12.67 $12.92 $12.58 $12.63 $50.52 9,874
2020-05-28 $11.91 $12.60 $11.91 $12.55 $50.20 12,314
2020-05-27 $12.50 $12.98 $12.17 $12.17 $48.68 25,022
2020-05-26 $13.16 $13.16 $12.70 $12.91 $51.64 7,628
2020-05-22 $13.86 $14.09 $13.80 $13.84 $55.36 6,404
2020-05-21 $14.02 $14.17 $13.74 $13.83 $55.32 8,256
2020-05-20 $14.04 $14.07 $13.77 $13.93 $55.72 7,214
2020-05-19 $14.21 $14.56 $14.00 $14.56 $58.24 5,195
2020-05-18 $14.88 $14.98 $14.20 $14.24 $56.96 17,093
2020-05-15 $16.61 $16.61 $16.06 $16.20 $64.80 10,578
2020-05-14 $17.36 $18.05 $16.41 $16.48 $65.92 23,384
2020-05-13 $15.88 $17.14 $15.88 $16.76 $67.04 35,926
2020-05-12 $14.45 $15.70 $14.45 $15.70 $62.80 2,868
2020-05-11 $14.80 $15.03 $14.49 $14.64 $58.56 4,796
2020-05-08 $15.03 $15.06 $14.50 $14.53 $58.12 15,380
2020-05-07 $15.80 $15.80 $15.32 $15.62 $62.48 5,410
2020-05-06 $15.58 $16.13 $15.58 $16.12 $64.48 10,003
2020-05-05 $15.53 $15.96 $15.22 $15.88 $63.52 23,074
2020-05-04 $16.48 $16.87 $16.15 $16.24 $64.96 18,655
2020-05-01 $16.00 $16.55 $15.71 $16.26 $65.04 29,575
2020-04-30 $15.00 $15.15 $14.83 $15.15 $60.60 8,019
2020-04-29 $15.07 $15.07 $14.06 $14.29 $57.16 12,971
2020-04-28 $15.24 $15.92 $15.00 $15.59 $62.36 12,203
2020-04-27 $16.82 $16.90 $15.77 $15.89 $63.56 9,547
2020-04-24 $17.51 $17.95 $17.20 $17.36 $69.44 9,949
2020-04-23 $18.00 $18.13 $17.32 $17.85 $71.40 8,844
2020-04-22 $18.42 $18.49 $18.00 $18.28 $73.12 6,552
2020-04-21 $18.86 $19.06 $18.40 $18.79 $75.16 16,761
2020-04-20 $17.88 $18.04 $17.25 $17.80 $71.20 10,811
2020-04-17 $17.50 $17.59 $16.97 $17.23 $68.92 10,272
2020-04-16 $18.20 $19.50 $18.20 $18.62 $74.48 28,415
2020-04-15 $18.34 $19.16 $18.15 $18.54 $74.16 52,638
2020-04-14 $17.20 $17.53 $16.80 $17.18 $68.72 7,609
2020-04-13 $17.05 $18.28 $17.05 $17.88 $71.52 10,288
2020-04-09 $17.30 $17.30 $16.38 $16.80 $67.20 7,539
2020-04-08 $19.66 $19.81 $17.90 $18.00 $72.00 7,312
2020-04-07 $18.96 $20.20 $18.06 $19.90 $79.60 10,189
2020-04-06 $22.35 $22.45 $20.33 $20.57 $82.28 12,004
2020-04-03 $23.61 $25.02 $23.21 $24.67 $98.68 9,623
2020-04-02 $24.20 $24.43 $22.50 $23.43 $93.72 3,661
2020-04-01 $23.19 $24.20 $23.01 $23.90 $95.60 12,698
2020-03-31 $20.98 $21.76 $20.72 $21.42 $85.68 3,511
2020-03-30 $22.21 $22.66 $20.86 $20.89 $83.56 5,688
2020-03-27 $22.13 $22.67 $21.21 $22.13 $88.52 9,984
2020-03-26 $23.28 $23.28 $21.00 $21.00 $84.00 7,722
2020-03-25 $24.35 $25.83 $21.54 $23.46 $93.84 15,517
2020-03-24 $27.69 $28.53 $25.25 $25.33 $101.26 11,270
2020-03-23 $30.00 $34.17 $30.00 $31.59 $126.28 22,291
2020-03-20 $26.67 $30.21 $25.77 $29.92 $119.61 8,168
2020-03-19 $30.92 $33.01 $26.69 $27.62 $110.41 11,292
2020-03-18 $28.70 $31.75 $27.22 $29.81 $119.17 10,213
2020-03-17 $26.73 $29.07 $25.04 $25.39 $101.50 11,278
2020-03-16 $26.25 $28.54 $24.81 $28.02 $112.01 17,756
2020-03-13 $23.86 $26.80 $22.44 $22.53 $90.06 20,436
2020-03-12 $25.53 $33.86 $24.18 $26.60 $106.34 21,460
2020-03-11 $20.67 $22.60 $20.67 $22.06 $88.19 8,039
2020-03-10 $19.75 $21.83 $19.53 $19.53 $78.07 11,022
2020-03-09 $20.40 $21.56 $20.14 $21.06 $84.19 8,319
2020-03-06 $18.36 $18.69 $17.70 $17.94 $71.72 6,869
2020-03-05 $16.80 $17.59 $16.80 $17.36 $69.40 7,834
2020-03-04 $16.82 $17.01 $16.12 $16.12 $64.44 2,605
2020-03-03 $16.52 $17.38 $16.05 $17.35 $69.36 4,817
2020-03-02 $17.52 $18.25 $16.69 $16.69 $66.72 5,492
2020-02-28 $18.17 $18.67 $17.65 $17.93 $71.68 15,227
2020-02-27 $16.66 $17.16 $16.00 $17.16 $68.60 16,485
2020-02-26 $15.34 $15.97 $15.13 $15.95 $63.76 15,462
2020-02-25 $14.35 $15.53 $14.35 $15.48 $61.88 8,242
2020-02-24 $14.50 $14.59 $14.36 $14.47 $57.84 7,629
2020-02-21 $13.53 $13.69 $13.53 $13.65 $54.57 1,728
2020-02-20 $13.50 $13.55 $13.38 $13.38 $53.49 4,979
2020-02-19 $13.48 $13.48 $13.42 $13.47 $53.85 1,854
2020-02-18 $13.60 $13.73 $13.53 $13.61 $54.41 1,746
2020-02-14 $13.51 $13.59 $13.47 $13.51 $54.01 6,715
2020-02-13 $13.72 $13.72 $13.51 $13.51 $54.01 3,436
2020-02-12 $13.67 $13.67 $13.56 $13.57 $54.25 1,802
2020-02-11 $13.78 $13.78 $13.65 $13.76 $55.01 3,466
2020-02-10 $14.15 $14.17 $14.00 $14.00 $55.97 1,780
2020-02-07 $14.06 $14.17 $14.04 $14.15 $56.57 1,753
2020-02-06 $13.68 $13.86 $13.68 $13.86 $55.41 983
2020-02-05 $13.78 $13.88 $13.73 $13.75 $54.97 693
2020-02-04 $14.05 $14.08 $13.96 $14.08 $56.29 3,215
2020-02-03 $14.66 $14.66 $14.31 $14.47 $57.84 2,463
2020-01-31 $14.49 $14.82 $14.49 $14.75 $58.96 2,577
2020-01-30 $14.45 $14.50 $14.22 $14.22 $56.83 2,861
2020-01-29 $13.99 $14.21 $13.95 $14.21 $56.81 856
2020-01-28 $14.15 $14.20 $14.04 $14.07 $56.25 2,559
2020-01-27 $14.46 $14.46 $14.21 $14.36 $57.40 429
2020-01-24 $13.73 $14.12 $13.72 $13.97 $55.85 7,173
2020-01-23 $13.77 $13.83 $13.66 $13.68 $54.69 2,207
2020-01-22 $13.70 $13.75 $13.68 $13.75 $54.97 1,553
2020-01-21 $13.72 $13.74 $13.67 $13.73 $54.89 659
2020-01-17 $13.48 $13.59 $13.48 $13.57 $54.25 680
2020-01-16 $13.56 $13.59 $13.52 $13.52 $54.05 1,361
2020-01-15 $13.87 $13.87 $13.87 $13.87 $55.45 0
2020-01-14 $14.02 $14.02 $13.81 $13.92 $55.65 6,347
2020-01-13 $14.02 $14.02 $13.96 $13.96 $55.81 570
2020-01-10 $14.16 $14.19 $14.10 $14.19 $56.73 2,157
2020-01-09 $14.08 $14.09 $14.08 $14.09 $56.33 171
2020-01-08 $14.11 $14.16 $14.11 $14.16 $56.61 529
2020-01-07 $14.18 $14.19 $14.13 $14.19 $56.73 3,158
2020-01-06 $14.34 $14.34 $14.10 $14.15 $56.57 1,311
2020-01-03 $14.30 $14.39 $14.09 $14.10 $56.37 1,462
2020-01-02 $14.11 $14.13 $14.01 $14.01 $56.01 1,144
2019-12-31 $13.95 $14.00 $13.92 $14.00 $55.97 1,278
2019-12-30 $14.09 $14.09 $13.97 $14.05 $56.17 429
2019-12-27 $13.87 $14.01 $13.87 $14.01 $56.01 1,806
2019-12-26 $14.00 $14.00 $13.97 $13.97 $55.85 178
2019-12-24 $14.02 $14.02 $14.00 $14.02 $56.05 1,420
2019-12-23 $13.95 $14.05 $13.95 $14.05 $56.04 493
2019-12-20 $14.03 $14.03 $14.01 $14.01 $55.88 333
2019-12-19 $14.22 $14.22 $14.14 $14.14 $56.40 954
2019-12-18 $14.26 $14.26 $14.26 $14.26 $56.88 3
2019-12-17 $14.40 $14.40 $14.26 $14.30 $57.04 1,663
2019-12-16 $14.34 $14.38 $14.26 $14.38 $57.35 527
2019-12-13 $14.56 $14.56 $14.56 $14.56 $58.07 103
2019-12-12 $14.75 $14.75 $14.37 $14.39 $57.39 1,884
2019-12-11 $14.81 $14.81 $14.71 $14.73 $58.75 174
2019-12-10 $14.72 $14.79 $14.72 $14.79 $58.99 548
2019-12-09 $14.65 $14.74 $14.62 $14.74 $58.79 1,219
2019-12-06 $14.60 $14.62 $14.55 $14.61 $58.27 2,909
2019-12-05 $14.94 $14.94 $14.92 $14.92 $59.51 39
2019-12-04 $15.02 $15.02 $14.86 $14.96 $59.67 743
2019-12-03 $15.31 $15.39 $15.20 $15.20 $60.63 890
2019-12-02 $14.80 $15.03 $14.80 $15.03 $59.95 645
2019-11-29 $14.58 $14.82 $14.55 $14.82 $59.11 5,120
2019-11-27 $14.62 $14.63 $14.52 $14.54 $57.99 1,918
2019-11-26 $14.77 $14.77 $14.70 $14.72 $58.71 4,719
2019-11-25 $14.92 $14.92 $14.79 $14.83 $59.15 2,439
2019-11-22 $15.29 $15.29 $15.19 $15.19 $60.59 165
2019-11-21 $15.27 $15.27 $15.27 $15.27 $60.90 46
2019-11-20 $14.96 $15.06 $14.93 $15.06 $60.07 677
2019-11-19 $14.98 $15.02 $14.90 $14.96 $59.67 4,360
2019-11-18 $15.01 $15.03 $15.01 $15.03 $59.95 146
2019-11-15 $15.01 $15.09 $14.98 $14.99 $59.79 304
2019-11-14 $15.19 $15.19 $15.11 $15.12 $60.31 300
2019-11-13 $15.18 $15.20 $15.18 $15.20 $60.63 85
2019-11-12 $15.05 $15.13 $15.03 $15.13 $60.35 197
2019-11-11 $15.21 $15.21 $15.05 $15.10 $60.23 88
2019-11-08 $15.06 $15.06 $15.04 $15.04 $59.99 181
2019-11-07 $14.87 $15.15 $14.87 $15.09 $60.19 418
2019-11-06 $15.07 $15.21 $15.07 $15.14 $60.39 195
2019-11-05 $14.96 $15.01 $14.87 $15.01 $59.87 2,463
2019-11-04 $15.12 $15.20 $15.03 $15.06 $60.07 1,891
2019-11-01 $15.42 $15.42 $15.23 $15.23 $60.75 4,094
2019-10-31 $15.66 $15.70 $15.66 $15.70 $62.62 100
2019-10-30 $15.49 $15.59 $15.48 $15.48 $61.74 847
2019-10-29 $15.51 $15.51 $15.34 $15.41 $61.46 1,004
2019-10-28 $15.35 $15.43 $15.35 $15.43 $61.54 345
2019-10-25 $15.68 $15.68 $15.55 $15.62 $62.30 2,599
2019-10-24 $15.83 $15.83 $15.78 $15.78 $62.94 400
2019-10-23 $15.86 $15.86 $15.82 $15.82 $63.10 40
2019-10-22 $15.84 $15.85 $15.84 $15.85 $63.22 93
2019-10-21 $15.79 $15.84 $15.72 $15.84 $63.18 3,320
2019-10-18 $15.95 $15.98 $15.95 $15.98 $63.74 26
2019-10-17 $16.00 $16.10 $15.95 $15.97 $63.70 1,828
2019-10-16 $16.25 $16.25 $16.25 $16.25 $64.81 52
2019-10-15 $16.22 $16.22 $16.14 $16.20 $64.61 846
2019-10-14 $16.41 $16.53 $16.41 $16.47 $65.69 443
2019-10-11 $16.61 $16.61 $16.14 $16.32 $65.09 982
2019-10-10 $16.95 $16.95 $16.78 $16.92 $67.49 412
2019-10-09 $17.07 $17.16 $17.01 $17.09 $68.16 1,053
2019-10-08 $17.22 $17.34 $17.00 $17.34 $69.16 1,594
2019-10-07 $16.67 $16.74 $16.61 $16.73 $66.73 136
2019-10-04 $16.95 $16.95 $16.59 $16.59 $66.17 754
2019-10-03 $17.14 $17.53 $16.96 $16.96 $67.65 4,326
2019-10-02 $16.88 $17.31 $16.88 $17.14 $68.36 7,828
2019-10-01 $16.10 $16.65 $16.10 $16.65 $66.41 1,120
2019-09-30 $16.16 $16.23 $16.02 $16.06 $64.06 1,249
2019-09-27 $16.11 $16.33 $15.96 $16.31 $65.05 949
2019-09-26 $15.97 $16.15 $15.97 $16.06 $64.06 761
2019-09-25 $16.10 $16.23 $15.85 $15.91 $63.46 4,114
2019-09-24 $15.82 $16.36 $15.82 $16.30 $64.82 2,675
2019-09-23 $16.14 $16.14 $15.85 $15.92 $63.31 1,357
2019-09-20 $15.80 $16.00 $15.80 $15.96 $63.47 395
2019-09-19 $15.71 $15.88 $15.63 $15.88 $63.15 965
2019-09-18 $15.82 $16.02 $15.82 $15.82 $62.91 7,242
2019-09-17 $15.83 $15.85 $15.73 $15.73 $62.55 733
2019-09-16 $15.82 $15.82 $15.54 $15.61 $62.08 1,666
2019-09-13 $15.57 $15.69 $15.55 $15.67 $62.31 770
2019-09-12 $15.76 $15.80 $15.67 $15.69 $62.39 1,204
2019-09-11 $15.95 $15.97 $15.70 $15.70 $62.43 6,676
2019-09-10 $16.20 $16.20 $16.16 $16.16 $64.26 75
2019-09-09 $16.49 $16.50 $16.33 $16.33 $64.94 69
2019-09-06 $16.43 $16.54 $16.43 $16.54 $65.77 205
2019-09-05 $16.75 $16.75 $16.40 $16.53 $65.73 5,808
2019-09-04 $17.19 $17.19 $17.10 $17.10 $68.00 367
2019-09-03 $17.58 $17.69 $17.51 $17.54 $69.75 3,163
2019-08-30 $17.09 $17.13 $17.09 $17.13 $68.12 82
2019-08-29 $17.18 $17.22 $17.18 $17.22 $68.48 769
2019-08-28 $18.22 $18.22 $17.67 $17.73 $70.51 1,075
2019-08-27 $17.51 $18.05 $17.51 $18.05 $71.78 552
2019-08-26 $17.87 $17.97 $17.70 $17.70 $70.39 2,012
2019-08-23 $17.79 $18.06 $17.79 $18.06 $71.82 425
2019-08-22 $17.02 $17.02 $17.02 $17.02 $67.68 467
2019-08-21 $17.05 $17.06 $17.05 $17.06 $67.84 233
2019-08-20 $17.16 $17.28 $17.16 $17.28 $68.72 95
2019-08-19 $17.00 $17.01 $16.89 $16.95 $67.41 830
2019-08-16 $17.92 $17.92 $17.31 $17.33 $68.92 6,399
2019-08-15 $17.80 $18.18 $17.80 $18.08 $71.90 1,696
2019-08-14 $17.68 $18.04 $17.68 $18.02 $71.66 669
2019-08-13 $17.04 $17.09 $16.92 $17.09 $67.96 1,614
2019-08-12 $17.27 $17.53 $17.21 $17.44 $69.35 8,417
2019-08-09 $16.80 $17.01 $16.79 $16.92 $67.29 2,119
2019-08-08 $17.03 $17.03 $16.55 $16.58 $65.93 2,904
2019-08-07 $17.72 $17.72 $17.19 $17.19 $68.37 1,684
2019-08-06 $17.51 $17.74 $17.27 $17.30 $68.80 4,112
2019-08-05 $17.33 $17.97 $17.32 $17.72 $70.47 7,063
2019-08-02 $16.69 $17.00 $16.69 $16.76 $66.65 1,892
2019-08-01 $15.89 $16.50 $15.76 $16.46 $65.46 1,045
2019-07-31 $15.65 $15.88 $15.58 $15.88 $63.15 1,660
2019-07-30 $15.80 $15.80 $15.64 $15.64 $62.20 327
2019-07-29 $15.80 $15.82 $15.80 $15.80 $62.83 1,195
2019-07-26 $15.80 $15.80 $15.66 $15.66 $62.28 420
2019-07-25 $15.85 $15.95 $15.84 $15.95 $63.43 1,022
2019-07-24 $15.90 $15.97 $15.66 $15.68 $62.35 1,826
2019-07-23 $16.34 $16.34 $16.10 $16.10 $64.02 197
2019-07-22 $16.43 $16.45 $16.35 $16.45 $65.42 104
2019-07-19 $16.32 $16.38 $16.32 $16.38 $65.14 109
2019-07-18 $16.45 $16.45 $16.30 $16.30 $64.82 109
2019-07-17 $16.26 $16.39 $16.25 $16.39 $65.18 496
2019-07-16 $16.13 $16.16 $16.06 $16.16 $64.26 149
2019-07-15 $16.05 $16.19 $16.05 $16.17 $64.30 397
2019-07-12 $16.30 $16.30 $16.02 $16.02 $63.71 232
2019-07-11 $16.20 $16.46 $16.20 $16.37 $65.10 581
2019-07-10 $16.24 $16.26 $16.20 $16.26 $64.66 173
2019-07-09 $16.35 $16.37 $16.25 $16.25 $64.62 772
2019-07-08 $16.10 $16.24 $16.08 $16.24 $64.58 732
2019-07-05 $16.16 $16.16 $15.96 $15.96 $63.47 669
2019-07-03 $16.11 $16.11 $15.98 $15.98 $63.55 970
2019-07-02 $16.19 $16.36 $16.19 $16.26 $64.66 847
2019-07-01 $15.89 $16.28 $15.84 $16.13 $64.14 1,073
2019-06-28 $16.54 $16.54 $16.19 $16.22 $64.50 1,590
2019-06-27 $16.90 $16.90 $16.67 $16.67 $66.29 914
2019-06-26 $16.92 $17.06 $16.92 $17.06 $67.84 317
2019-06-25 $16.80 $17.03 $16.80 $17.03 $67.72 848
2019-06-24 $16.69 $16.90 $16.68 $16.90 $66.88 1,077
2019-06-21 $16.53 $16.64 $16.51 $16.64 $65.85 1,500
2019-06-20 $16.53 $16.53 $16.43 $16.43 $65.03 130
2019-06-19 $16.77 $16.77 $16.66 $16.67 $65.95 761
2019-06-18 $16.98 $16.98 $16.73 $16.77 $66.36 753
2019-06-17 $17.09 $17.17 $17.09 $17.17 $67.95 69
2019-06-14 $17.15 $17.15 $17.13 $17.13 $67.79 124
2019-06-13 $17.07 $17.07 $16.91 $16.96 $67.12 206
2019-06-12 $17.07 $17.22 $17.07 $17.15 $67.87 1,024
2019-06-11 $16.84 $17.15 $16.77 $17.09 $67.63 1,465
2019-06-10 $17.19 $17.19 $16.94 $17.13 $67.78 1,905
2019-06-07 $17.32 $17.35 $17.19 $17.30 $68.46 698
2019-06-06 $17.73 $17.76 $17.48 $17.50 $69.25 839
2019-06-05 $17.75 $17.79 $17.61 $17.64 $69.81 636
2019-06-04 $18.32 $18.32 $17.75 $17.75 $70.25 1,884
2019-06-03 $18.92 $18.92 $18.56 $18.68 $73.92 2,687
2019-05-31 $19.00 $19.08 $18.77 $18.95 $74.99 3,189
2019-05-30 $18.36 $18.68 $18.24 $18.56 $73.45 2,740
2019-05-29 $18.59 $18.74 $18.43 $18.48 $73.13 4,228
2019-05-28 $17.89 $18.23 $17.72 $18.23 $72.14 2,439
2019-05-24 $17.83 $18.00 $17.80 $17.89 $70.80 1,384
2019-05-23 $17.88 $18.22 $17.84 $18.10 $71.63 1,145
2019-05-22 $17.39 $17.58 $17.39 $17.46 $69.09 725
2019-05-21 $17.42 $17.42 $17.20 $17.23 $68.18 1,010
2019-05-20 $17.50 $17.75 $17.49 $17.66 $69.89 1,369
2019-05-17 $17.20 $17.41 $17.10 $17.41 $68.90 908
2019-05-16 $16.82 $17.01 $16.82 $16.99 $67.23 1,928
2019-05-15 $17.51 $17.51 $17.17 $17.17 $67.95 110
2019-05-14 $17.54 $17.54 $17.14 $17.26 $68.30 441
2019-05-13 $17.30 $17.68 $17.30 $17.62 $69.73 1,435
2019-05-10 $16.86 $17.21 $16.69 $16.69 $66.05 668
2019-05-09 $16.74 $16.74 $16.74 $16.74 $66.24 87
2019-05-08 $16.52 $16.64 $16.40 $16.64 $65.85 1,638
2019-05-07 $16.58 $16.65 $16.56 $16.56 $65.53 190
2019-05-06 $16.42 $16.42 $15.93 $15.95 $63.12 2,670
2019-05-03 $15.87 $15.87 $15.87 $15.87 $62.80 10
2019-05-02 $16.35 $16.35 $16.35 $16.35 $64.70 4
2019-05-01 $16.00 $16.38 $16.00 $16.38 $64.82 138
2019-04-30 $16.22 $16.22 $16.02 $16.02 $63.40 266
2019-04-29 $15.98 $16.03 $15.96 $16.00 $63.32 383
2019-04-26 $16.06 $16.06 $16.00 $16.00 $63.33 1,655
2019-04-25 $16.15 $16.39 $16.13 $16.29 $64.46 1,974
2019-04-24 $16.02 $16.02 $15.84 $15.92 $63.00 1,666
2019-04-23 $16.37 $16.37 $16.00 $16.04 $63.47 1,353
2019-04-22 $16.54 $16.54 $16.46 $16.46 $65.14 302
2019-04-18 $16.42 $16.42 $16.29 $16.34 $64.66 397
2019-04-17 $16.09 $16.46 $16.09 $16.41 $64.94 535
2019-04-16 $16.20 $16.20 $16.17 $16.17 $63.99 192
2019-04-15 $16.17 $16.22 $16.15 $16.19 $64.07 562
2019-04-12 $16.16 $16.18 $16.13 $16.13 $63.83 467
2019-04-11 $16.34 $16.46 $16.34 $16.38 $64.82 927
2019-04-10 $16.66 $16.70 $16.48 $16.48 $65.22 1,601
2019-04-09 $16.65 $16.82 $16.53 $16.82 $66.56 2,467
2019-04-08 $16.57 $16.57 $16.41 $16.41 $64.94 414
2019-04-05 $16.55 $16.55 $16.42 $16.42 $64.98 61
2019-04-04 $16.74 $16.78 $16.67 $16.67 $65.97 360
2019-04-03 $16.77 $16.87 $16.77 $16.81 $66.52 1,830
2019-04-02 $17.00 $17.09 $16.96 $16.98 $67.19 2,210
2019-04-01 $17.15 $17.15 $16.85 $16.85 $66.68 5,564
2019-03-29 $17.32 $17.34 $17.17 $17.34 $68.62 164
2019-03-28 $17.48 $17.51 $17.46 $17.46 $69.09 176
2019-03-27 $17.70 $17.91 $17.68 $17.75 $70.24 1,369
2019-03-26 $17.70 $17.92 $17.70 $17.75 $70.24 1,284
2019-03-25 $18.18 $18.41 $17.88 $18.08 $71.55 1,695
2019-03-22 $17.38 $18.12 $17.38 $18.12 $71.71 9,526
2019-03-21 $17.60 $17.60 $17.12 $17.17 $67.95 480
2019-03-20 $17.72 $17.80 $17.41 $17.63 $69.77 2,314
2019-03-19 $17.13 $17.40 $17.11 $17.40 $68.65 952
2019-03-18 $17.33 $17.33 $17.18 $17.21 $67.91 361
2019-03-15 $17.43 $17.51 $17.43 $17.45 $68.85 1,087
2019-03-14 $17.50 $17.50 $17.50 $17.50 $69.05 3
2019-03-13 $17.34 $17.45 $17.24 $17.44 $68.81 3,974
2019-03-12 $17.65 $17.70 $17.54 $17.61 $69.48 1,034
2019-03-11 $18.05 $18.05 $17.66 $17.66 $69.68 1,551
2019-03-08 $18.23 $18.27 $18.12 $18.12 $71.50 533
2019-03-07 $17.98 $18.12 $17.80 $18.04 $71.18 5,357
2019-03-06 $17.31 $17.70 $17.27 $17.70 $69.84 1,342
2019-03-05 $17.15 $17.22 $17.15 $17.22 $67.95 463
2019-03-04 $16.74 $17.30 $16.74 $17.11 $67.51 702
2019-03-01 $16.93 $17.03 $16.87 $16.93 $66.80 584
2019-02-28 $17.19 $17.20 $17.15 $17.17 $67.75 455
2019-02-27 $17.20 $17.20 $17.02 $17.05 $67.28 204
2019-02-26 $16.88 $17.06 $16.88 $17.06 $67.31 475
2019-02-25 $16.61 $16.80 $16.61 $16.80 $66.28 396
2019-02-22 $16.94 $16.94 $16.79 $16.79 $66.23 1,269
2019-02-21 $16.98 $17.10 $16.98 $17.05 $67.28 291
2019-02-20 $17.04 $17.04 $16.89 $16.95 $66.88 784
2019-02-19 $17.21 $17.21 $17.01 $17.07 $67.36 1,001
2019-02-15 $17.29 $17.29 $17.14 $17.15 $67.67 758
2019-02-14 $17.76 $17.76 $17.41 $17.53 $69.17 828
2019-02-13 $17.57 $17.57 $17.51 $17.51 $69.09 237
2019-02-12 $17.95 $17.95 $17.63 $17.68 $69.76 418
2019-02-11 $18.23 $18.23 $18.06 $18.06 $71.26 1,581
2019-02-08 $18.45 $18.55 $18.33 $18.33 $72.33 748
2019-02-07 $18.28 $18.54 $18.27 $18.27 $72.09 678
2019-02-06 $18.06 $18.11 $18.06 $18.09 $71.38 216
2019-02-05 $18.17 $18.18 $18.02 $18.05 $71.22 580
2019-02-04 $18.54 $18.54 $18.22 $18.22 $71.89 121
2019-02-01 $18.56 $18.65 $18.50 $18.50 $73.00 924
2019-01-31 $18.86 $19.01 $18.60 $18.60 $73.39 820
2019-01-30 $18.97 $19.02 $18.79 $18.81 $74.22 362
2019-01-29 $18.95 $19.02 $18.95 $19.02 $75.05 116
2019-01-28 $19.28 $19.28 $18.99 $19.05 $75.17 1,293
2019-01-25 $19.12 $19.12 $18.88 $18.97 $74.85 1,835
2019-01-24 $19.43 $19.51 $19.29 $19.38 $76.47 267
2019-01-23 $19.51 $19.99 $19.28 $19.68 $77.65 1,428
2019-01-22 $19.30 $19.74 $19.30 $19.66 $77.59 1,571
2019-01-18 $19.23 $19.24 $18.97 $19.04 $75.13 684
2019-01-17 $20.14 $20.14 $19.58 $19.58 $77.26 1,433
2019-01-16 $19.85 $19.97 $19.83 $19.89 $78.48 1,055
2019-01-15 $20.50 $20.50 $20.19 $20.19 $79.66 2,075
2019-01-14 $20.55 $20.55 $20.27 $20.43 $80.61 1,802
2019-01-11 $20.36 $20.36 $20.10 $20.18 $79.63 680
2019-01-10 $20.88 $20.89 $20.24 $20.24 $79.86 2,506
2019-01-09 $20.73 $20.75 $20.41 $20.58 $81.20 19,654
2019-01-08 $21.44 $21.59 $20.98 $20.98 $82.78 4,463
2019-01-07 $22.23 $22.30 $21.54 $21.73 $85.74 2,711
2019-01-04 $23.77 $23.77 $22.10 $22.23 $87.71 8,954
2019-01-03 $23.38 $24.01 $23.11 $23.73 $93.63 5,714
2019-01-02 $23.58 $23.58 $22.83 $23.02 $90.83 4,600
2018-12-31 $23.18 $23.55 $22.89 $22.89 $90.32 579
2018-12-28 $22.90 $23.49 $22.83 $23.30 $91.94 3,213
2018-12-27 $24.15 $25.57 $23.42 $23.42 $92.41 5,555
2018-12-26 $25.50 $26.08 $23.50 $23.50 $92.73 12,382
2018-12-24 $24.75 $25.98 $24.75 $25.98 $102.25 4,383
2018-12-21 $23.52 $24.76 $23.22 $24.70 $97.21 4,838
2018-12-20 $23.22 $24.19 $23.09 $23.78 $93.59 9,501
2018-12-19 $22.21 $23.24 $21.81 $23.08 $90.82 5,290
2018-12-18 $21.96 $22.22 $21.73 $22.22 $87.45 843
2018-12-17 $21.44 $22.34 $21.25 $22.28 $87.69 5,654
2018-12-14 $21.15 $21.47 $20.80 $21.39 $84.19 3,344
2018-12-13 $20.30 $20.77 $20.08 $20.73 $81.59 1,856
2018-12-12 $20.16 $20.29 $19.89 $20.29 $79.86 1,788
2018-12-11 $19.92 $20.69 $19.84 $20.63 $81.20 2,026
2018-12-10 $20.37 $20.98 $20.31 $20.53 $80.80 2,174
2018-12-07 $19.58 $20.44 $19.46 $20.22 $79.58 2,229
2018-12-06 $19.64 $20.40 $19.45 $19.45 $76.55 11,810
2018-12-04 $18.35 $19.28 $18.35 $19.28 $75.88 351
2018-12-03 $18.17 $18.18 $17.92 $18.16 $71.47 609
2018-11-30 $18.40 $18.44 $18.24 $18.24 $71.79 230
2018-11-29 $18.47 $18.77 $18.47 $18.49 $72.77 483
2018-11-28 $19.12 $19.43 $18.45 $18.45 $72.62 952
2018-11-27 $19.06 $19.23 $19.06 $19.21 $75.61 559
2018-11-26 $19.10 $19.10 $18.81 $18.91 $74.43 1,147
2018-11-23 $19.31 $19.37 $19.18 $19.37 $76.24 217
2018-11-21 $19.62 $19.62 $19.05 $19.20 $75.57 757
2018-11-20 $19.65 $19.81 $19.38 $19.73 $77.65 1,387
2018-11-19 $18.84 $19.16 $18.78 $19.08 $75.10 598
2018-11-16 $18.73 $18.73 $18.50 $18.50 $72.81 828
2018-11-15 $19.41 $19.41 $18.57 $18.78 $73.91 3,086
2018-11-14 $18.58 $19.21 $18.55 $18.91 $74.43 1,498
2018-11-13 $18.83 $18.85 $18.58 $18.85 $74.19 553
2018-11-12 $18.26 $18.89 $18.26 $18.89 $74.35 885
2018-11-09 $18.25 $18.48 $18.18 $18.20 $71.63 694
2018-11-08 $17.77 $18.01 $17.77 $17.89 $70.41 2,326
2018-11-07 $18.21 $18.21 $17.73 $17.73 $69.78 312
2018-11-06 $18.60 $18.60 $18.34 $18.34 $72.18 288
2018-11-05 $18.65 $18.73 $18.61 $18.61 $73.25 271
2018-11-02 $18.51 $18.96 $18.51 $18.68 $73.52 353
2018-11-01 $19.03 $19.05 $18.67 $18.67 $73.48 22,176
2018-10-31 $19.27 $19.50 $19.15 $19.50 $76.75 3,732
2018-10-30 $20.13 $20.13 $19.65 $19.65 $77.34 654
2018-10-29 $19.89 $20.52 $19.58 $20.45 $80.49 1,953
2018-10-26 $20.29 $20.66 $19.81 $20.20 $79.50 1,524
2018-10-25 $20.06 $20.06 $19.50 $19.75 $77.73 27,034
2018-10-24 $19.47 $20.27 $19.29 $20.27 $79.78 3,157
2018-10-23 $19.25 $19.51 $18.96 $19.10 $75.17 1,419
2018-10-22 $18.45 $18.78 $18.45 $18.71 $73.64 221
2018-10-19 $18.38 $18.54 $18.18 $18.53 $72.93 910
2018-10-18 $17.99 $18.39 $17.99 $18.32 $72.10 803
2018-10-17 $17.69 $17.90 $17.69 $17.73 $69.78 454
2018-10-16 $18.17 $18.34 $17.67 $17.67 $69.55 2,623
2018-10-15 $18.68 $18.77 $18.43 $18.44 $72.58 2,527
2018-10-12 $18.15 $19.00 $18.15 $18.67 $73.48 856
2018-10-11 $18.16 $18.58 $18.00 $18.57 $73.09 2,417
2018-10-10 $17.18 $17.97 $17.18 $17.97 $70.73 3,300
2018-10-09 $16.92 $17.11 $16.89 $17.11 $67.34 1,323
2018-10-08 $16.94 $17.01 $16.90 $16.90 $66.52 1,540
2018-10-05 $16.65 $17.01 $16.65 $16.82 $66.20 2,960
2018-10-04 $16.50 $16.75 $16.50 $16.65 $65.53 2,748
2018-10-03 $16.43 $16.43 $16.21 $16.30 $64.15 1,543
2018-10-02 $16.32 $16.45 $16.32 $16.43 $64.67 283
2018-10-01 $16.15 $16.35 $16.15 $16.29 $64.11 1,427
2018-09-28 $15.98 $15.98 $15.98 $15.98 $62.89 669
2018-09-27 $16.04 $16.11 $16.04 $16.11 $63.41 301
2018-09-26 $15.91 $15.98 $15.90 $15.98 $62.89 193
2018-09-25 $15.86 $15.92 $15.86 $15.92 $62.47 115
2018-09-24 $15.89 $16.04 $15.89 $15.92 $62.47 350
2018-09-21 $15.74 $15.74 $15.55 $15.69 $61.57 531
2018-09-20 $15.84 $15.84 $15.84 $15.84 $62.16 23
2018-09-19 $15.84 $15.84 $15.84 $15.84 $62.16 28
2018-09-18 $15.96 $15.96 $15.84 $15.84 $62.16 429
2018-09-17 $15.70 $15.95 $15.68 $15.95 $62.59 2,283
2018-09-14 $15.80 $15.80 $15.68 $15.68 $61.53 109
2018-09-13 $15.73 $15.73 $15.73 $15.73 $61.73 242
2018-09-12 $16.00 $16.00 $16.00 $16.00 $62.79 44
2018-09-11 $16.03 $16.03 $15.79 $15.85 $62.20 432
2018-09-10 $15.86 $15.86 $15.86 $15.86 $62.24 263
2018-09-07 $16.05 $16.05 $15.88 $16.00 $62.79 433
2018-09-06 $15.85 $15.92 $15.73 $15.90 $62.40 794
2018-09-05 $15.93 $16.00 $15.81 $15.83 $62.12 626
2018-09-04 $15.78 $15.78 $15.78 $15.78 $61.93 106
2018-08-31 $15.91 $15.91 $15.73 $15.73 $61.73 280
2018-08-30 $15.64 $15.81 $15.64 $15.79 $61.96 1,383
2018-08-29 $15.65 $15.67 $15.61 $15.62 $61.30 319
2018-08-28 $15.74 $15.79 $15.67 $15.71 $61.65 569
2018-08-27 $15.72 $15.81 $15.66 $15.73 $61.73 1,228
2018-08-24 $15.84 $15.88 $15.80 $15.88 $62.32 153
2018-08-23 $15.90 $15.99 $15.89 $15.97 $62.67 924
2018-08-22 $15.82 $15.86 $15.82 $15.86 $62.24 379
2018-08-21 $16.03 $16.03 $15.81 $15.86 $62.24 776
2018-08-20 $16.28 $16.28 $16.07 $16.07 $63.06 1,306
2018-08-17 $16.46 $16.46 $16.23 $16.23 $63.69 259
2018-08-16 $16.47 $16.47 $16.34 $16.39 $64.32 436
2018-08-15 $16.74 $16.77 $16.67 $16.74 $65.69 1,473
2018-08-14 $16.64 $16.64 $16.28 $16.35 $64.16 1,179
2018-08-13 $16.49 $16.75 $16.49 $16.66 $65.38 455
2018-08-10 $16.39 $16.47 $16.33 $16.47 $64.63 2,989
2018-08-09 $16.22 $16.22 $16.22 $16.22 $63.65 23
2018-08-08 $16.22 $16.22 $16.22 $16.22 $63.65 150
2018-08-07 $16.23 $16.23 $16.08 $16.11 $63.22 300
2018-08-06 $16.30 $16.30 $16.28 $16.28 $63.89 152
2018-08-03 $16.37 $16.43 $16.37 $16.43 $64.48 286
2018-08-02 $16.48 $16.49 $16.48 $16.49 $64.71 198
2018-08-01 $16.70 $16.76 $16.70 $16.76 $65.77 286
2018-07-31 $16.90 $16.90 $16.59 $16.66 $65.38 293
2018-07-30 $16.89 $16.89 $16.89 $16.89 $66.28 69
2018-07-27 $16.89 $16.89 $16.89 $16.89 $66.28 128
2018-07-26 $16.54 $16.54 $16.54 $16.54 $64.91 53
2018-07-25 $16.60 $16.60 $16.60 $16.60 $65.14 13
2018-07-24 $16.42 $16.61 $16.42 $16.60 $65.14 387
2018-07-23 $16.55 $16.59 $16.55 $16.59 $65.10 78
2018-07-20 $16.38 $16.38 $16.38 $16.38 $64.28 75
2018-07-19 $16.43 $16.43 $16.28 $16.28 $63.89 240
2018-07-18 $16.59 $16.68 $16.59 $16.61 $65.18 5,412
2018-07-17 $16.57 $16.57 $16.52 $16.52 $64.83 230
2018-07-16 $16.42 $16.42 $16.42 $16.42 $64.44 3
2018-07-13 $16.42 $16.42 $16.42 $16.42 $64.44 31
2018-07-12 $16.51 $16.51 $16.42 $16.42 $64.44 169
2018-07-11 $16.55 $16.55 $16.45 $16.52 $64.83 481
2018-07-10 $16.23 $16.23 $16.21 $16.21 $63.61 232
2018-07-09 $16.34 $16.34 $16.28 $16.28 $63.89 453
2018-07-06 $16.86 $16.86 $16.80 $16.80 $65.93 364
2018-07-05 $17.09 $17.12 $17.09 $17.12 $67.19 60
2018-07-03 $17.01 $17.05 $16.86 $17.05 $66.91 1,139
2018-07-02 $17.34 $17.41 $17.34 $17.41 $68.32 107
2018-06-29 $17.08 $17.24 $17.08 $17.24 $67.65 426
2018-06-28 $17.46 $17.50 $17.32 $17.32 $67.97 351
2018-06-27 $16.89 $17.33 $16.89 $17.30 $67.89 361
2018-06-26 $17.15 $17.15 $16.96 $17.00 $66.71 737
2018-06-25 $17.19 $17.20 $16.98 $17.20 $67.50 369
2018-06-22 $16.59 $16.59 $16.59 $16.59 $65.10 50
2018-06-21 $16.58 $16.58 $16.58 $16.58 $65.06 311
2018-06-20 $16.54 $16.54 $16.45 $16.45 $64.55 233
2018-06-19 $16.73 $16.85 $16.59 $16.61 $65.12 204
2018-06-18 $16.69 $16.69 $16.51 $16.62 $65.16 177
2018-06-15 $16.56 $16.56 $16.56 $16.56 $64.93 29
2018-06-14 $16.51 $16.67 $16.51 $16.67 $65.36 400
2018-06-13 $16.54 $16.54 $16.54 $16.54 $64.85 45
2018-06-12 $16.42 $16.42 $16.42 $16.42 $64.38 103
2018-06-11 $16.42 $16.46 $16.42 $16.46 $64.53 144
2018-06-08 $16.52 $16.52 $16.49 $16.49 $64.65 110
2018-06-07 $16.52 $16.52 $16.52 $16.52 $64.77 170
2018-06-06 $16.97 $16.97 $16.65 $16.65 $65.28 271
2018-06-05 $16.96 $16.96 $16.96 $16.96 $66.49 47
2018-06-04 $17.10 $17.10 $17.10 $17.10 $67.04 40
2018-06-01 $17.26 $17.26 $17.08 $17.10 $67.04 169
2018-05-31 $17.05 $17.21 $17.05 $17.21 $67.47 1,564
2018-05-30 $17.47 $17.47 $17.20 $17.20 $67.44 206
2018-05-29 $17.40 $17.40 $17.40 $17.40 $68.22 0
2018-05-25 $17.42 $17.45 $17.38 $17.40 $68.22 300
2018-05-24 $17.20 $17.20 $17.20 $17.20 $67.44 21
2018-05-23 $17.20 $17.20 $17.20 $17.20 $67.44 1
2018-05-22 $17.05 $17.20 $17.05 $17.20 $67.44 401
2018-05-21 $17.41 $17.41 $17.16 $17.16 $67.28 328
2018-05-18 $17.39 $17.39 $17.39 $17.39 $68.18 49
2018-05-17 $17.40 $17.47 $17.32 $17.32 $67.91 864
2018-05-16 $17.52 $17.52 $17.52 $17.52 $68.69 60
2018-05-15 $17.75 $17.76 $17.74 $17.76 $69.63 465
2018-05-14 $17.48 $17.63 $17.48 $17.62 $69.08 697
2018-05-11 $17.50 $17.50 $17.50 $17.50 $68.61 66
2018-05-10 $17.78 $17.78 $17.50 $17.50 $68.61 159
2018-05-09 $17.88 $17.97 $17.75 $17.75 $69.59 362
2018-05-08 $18.15 $18.15 $18.06 $18.06 $70.81 458
2018-05-07 $18.24 $18.24 $18.24 $18.24 $71.51 69
2018-05-04 $18.64 $18.64 $18.19 $18.24 $71.51 240
2018-05-03 $18.83 $19.21 $18.75 $18.84 $73.87 2,179
2018-05-02 $18.75 $18.75 $18.59 $18.59 $72.89 233
2018-05-01 $18.92 $18.95 $18.86 $18.89 $74.06 1,625
2018-04-30 $18.54 $18.59 $18.54 $18.59 $72.89 784
2018-04-27 $18.39 $18.42 $18.39 $18.42 $72.22 142
2018-04-26 $18.27 $18.39 $18.27 $18.39 $72.10 124
2018-04-25 $18.71 $18.71 $18.71 $18.71 $73.36 305
2018-04-24 $18.25 $18.69 $18.03 $18.69 $73.28 1,030
2018-04-23 $18.24 $18.40 $18.18 $18.30 $71.75 774
2018-04-20 $18.14 $18.32 $18.14 $18.29 $71.71 1,019
2018-04-19 $18.13 $18.14 $18.04 $18.04 $70.73 521
2018-04-18 $17.82 $17.82 $17.76 $17.77 $69.67 415
2018-04-17 $18.12 $18.12 $17.93 $17.94 $70.34 1,114
2018-04-16 $18.44 $18.44 $18.18 $18.21 $71.40 214
2018-04-13 $18.42 $18.60 $18.38 $18.60 $72.92 2,157
2018-04-12 $18.48 $18.48 $18.48 $18.48 $72.45 146
2018-04-11 $18.64 $18.64 $18.64 $18.64 $73.08 78
2018-04-10 $19.10 $19.10 $19.10 $19.10 $74.88 110
2018-04-09 $19.00 $19.20 $18.82 $19.20 $75.28 422
2018-04-06 $18.60 $18.96 $18.60 $18.96 $74.34 131
2018-04-05 $18.70 $18.70 $18.42 $18.47 $72.41 505
2018-04-04 $19.44 $19.47 $18.70 $18.72 $73.39 2,420
2018-04-03 $19.38 $19.55 $19.38 $19.55 $76.65 343
2018-04-02 $18.99 $19.81 $18.86 $19.62 $76.92 1,446
2018-03-29 $19.38 $19.38 $19.38 $19.38 $75.98 52
2018-03-28 $19.28 $19.38 $19.28 $19.38 $75.98 1,083
2018-03-27 $18.75 $19.37 $18.75 $19.37 $75.94 4,299
2018-03-26 $19.20 $19.45 $19.03 $19.04 $74.65 863
2018-03-23 $18.95 $19.67 $18.95 $19.65 $77.04 1,605
2018-03-22 $18.39 $18.90 $18.26 $18.90 $74.10 668
2018-03-21 $18.03 $18.03 $17.77 $17.90 $70.18 1,332
2018-03-20 $18.11 $18.11 $18.11 $18.11 $71.00 2
2018-03-19 $18.10 $18.38 $18.10 $18.11 $71.00 2,509
2018-03-16 $17.75 $17.75 $17.75 $17.75 $69.59 32
2018-03-15 $17.82 $17.82 $17.82 $17.82 $69.87 66
2018-03-14 $17.58 $17.82 $17.58 $17.82 $69.87 1,026
2018-03-13 $17.38 $17.67 $17.38 $17.67 $69.28 1,112
2018-03-12 $17.45 $17.49 $17.45 $17.47 $68.49 427
2018-03-09 $17.80 $17.80 $17.53 $17.54 $68.77 1,557
2018-03-08 $18.01 $18.34 $17.98 $18.13 $71.08 410
2018-03-07 $18.35 $18.35 $18.04 $18.04 $70.73 810
2018-03-06 $18.52 $18.52 $18.16 $18.16 $71.20 1,251
2018-03-05 $18.74 $18.74 $18.60 $18.60 $72.92 272
2018-03-02 $19.50 $19.63 $18.92 $18.92 $74.18 2,847
2018-03-01 $19.15 $19.20 $18.98 $19.00 $74.49 522
2018-02-28 $18.63 $19.18 $18.63 $19.16 $75.12 578
2018-02-27 $18.20 $18.68 $18.20 $18.68 $73.24 824
2018-02-26 $18.25 $18.26 $18.25 $18.26 $71.59 355
2018-02-23 $18.73 $18.83 $18.71 $18.83 $73.83 528
2018-02-22 $18.80 $18.91 $18.58 $18.91 $74.13 531
2018-02-21 $18.44 $18.80 $18.33 $18.80 $73.71 362
2018-02-20 $18.49 $18.69 $18.49 $18.69 $73.28 488
2018-02-16 $18.71 $18.71 $18.41 $18.49 $72.49 1,185
2018-02-15 $18.80 $18.97 $18.60 $18.60 $72.92 2,104
2018-02-14 $19.81 $19.81 $18.99 $18.99 $74.45 653
2018-02-13 $19.82 $19.84 $19.79 $19.79 $77.59 681
2018-02-12 $20.29 $20.29 $19.71 $19.74 $77.39 3,841
2018-02-09 $20.09 $21.30 $20.09 $20.58 $80.69 14,126
2018-02-08 $19.32 $20.69 $19.31 $20.69 $81.12 7,769
2018-02-07 $19.23 $19.35 $19.19 $19.35 $75.87 1,406
2018-02-06 $20.39 $20.57 $19.28 $19.43 $76.18 6,467
2018-02-05 $18.61 $19.70 $18.47 $19.69 $77.20 4,680
2018-02-02 $17.94 $18.39 $17.93 $18.39 $72.10 353
2018-02-01 $17.80 $17.80 $17.80 $17.80 $69.79 70
2018-01-31 $17.51 $17.75 $17.51 $17.75 $69.59 332
2018-01-30 $17.64 $17.64 $17.56 $17.61 $69.04 378
2018-01-29 $16.98 $17.22 $16.98 $17.19 $67.40 523
2018-01-26 $17.20 $17.21 $17.12 $17.12 $67.12 143
2018-01-25 $17.28 $17.30 $17.15 $17.30 $67.83 2,060
2018-01-24 $16.91 $17.06 $16.91 $17.06 $66.89 186
2018-01-23 $17.11 $17.11 $17.10 $17.10 $67.04 179
2018-01-22 $17.34 $17.34 $17.15 $17.16 $67.28 985
2018-01-19 $17.47 $17.47 $17.31 $17.31 $67.87 243
2018-01-18 $17.65 $17.65 $17.65 $17.65 $69.20 499
2018-01-17 $17.61 $17.61 $17.46 $17.52 $68.69 678
2018-01-16 $17.48 $17.80 $17.48 $17.71 $69.44 914
2018-01-12 $17.56 $17.59 $17.56 $17.59 $68.96 269
2018-01-11 $17.81 $17.81 $17.62 $17.62 $69.08 539
2018-01-10 $18.07 $18.16 $18.07 $18.16 $71.20 464
2018-01-09 $17.98 $17.98 $17.88 $17.90 $70.18 299
2018-01-08 $18.00 $18.09 $17.98 $17.98 $70.49 183
2018-01-05 $18.17 $18.22 $18.14 $18.14 $71.12 130
2018-01-04 $18.17 $18.23 $18.16 $18.23 $71.47 1,600
2018-01-03 $18.30 $18.30 $18.30 $18.30 $71.75 28
2018-01-02 $18.70 $18.70 $18.43 $18.43 $72.26 204
2017-12-29 $18.50 $18.75 $18.47 $18.75 $73.51 1,847
2017-12-28 $18.70 $18.70 $18.65 $18.65 $73.12 121
2017-12-27 $18.58 $18.59 $18.57 $18.57 $72.81 251
2017-12-26 $18.64 $18.68 $18.64 $18.68 $73.24 283
2017-12-22 $18.75 $18.78 $18.69 $18.69 $73.28 1,092
2017-12-21 $18.75 $18.75 $18.75 $18.75 $73.51 31
2017-12-20 $18.62 $18.80 $18.62 $18.74 $73.47 191
2017-12-19 $18.67 $18.84 $18.64 $18.84 $73.87 900
2017-12-18 $18.79 $18.79 $18.64 $18.68 $73.24 1,084
2017-12-15 $18.91 $19.05 $18.87 $19.05 $74.69 424
2017-12-14 $19.17 $19.19 $19.17 $19.19 $75.24 127
2017-12-13 $19.00 $19.15 $19.00 $19.15 $75.08 244
2017-12-12 $19.03 $19.05 $19.02 $19.05 $74.69 493
2017-12-11 $19.02 $19.09 $19.02 $19.04 $74.65 878
2017-12-08 $19.11 $19.11 $18.96 $18.96 $74.34 206
2017-12-07 $19.32 $19.32 $19.10 $19.15 $75.08 870
2017-12-06 $19.42 $19.42 $19.24 $19.24 $75.43 411
2017-12-05 $19.20 $19.20 $19.18 $19.20 $75.28 730
2017-12-04 $18.64 $18.94 $18.60 $18.94 $74.26 549
2017-12-01 $18.90 $19.04 $18.90 $19.04 $74.65 95
2017-11-30 $18.83 $18.83 $18.83 $18.83 $73.83 119
2017-11-29 $19.12 $19.12 $18.98 $19.10 $74.88 188
2017-11-28 $19.63 $19.63 $19.63 $19.63 $76.96 28
2017-11-27 $19.63 $19.63 $19.63 $19.63 $76.96 0
2017-11-24 $19.63 $19.63 $19.63 $19.63 $76.96 5
2017-11-22 $19.50 $19.63 $19.50 $19.63 $76.96 100
2017-11-21 $19.73 $19.74 $19.73 $19.74 $77.39 315
2017-11-20 $19.91 $19.99 $19.91 $19.99 $78.37 104
2017-11-17 $20.10 $20.10 $20.10 $20.10 $78.81 0
2017-11-16 $20.16 $20.16 $20.09 $20.10 $78.81 227
2017-11-15 $20.83 $20.83 $20.49 $20.59 $80.71 1,054
2017-11-14 $20.73 $20.73 $20.73 $20.73 $81.28 14
2017-11-13 $20.73 $20.73 $20.73 $20.73 $81.28 113
2017-11-10 $20.36 $20.48 $20.36 $20.48 $80.30 179
2017-11-09 $20.46 $20.48 $20.46 $20.48 $80.30 77
2017-11-08 $20.34 $20.34 $20.34 $20.34 $79.74 12
2017-11-07 $20.17 $20.42 $20.17 $20.34 $79.74 715
2017-11-06 $20.09 $20.09 $19.99 $20.04 $78.57 7,985
2017-11-03 $20.31 $20.31 $20.31 $20.31 $79.63 21
2017-11-02 $20.28 $20.31 $20.20 $20.31 $79.63 362
2017-11-01 $20.00 $20.18 $19.98 $20.18 $79.13 106
2017-10-31 $20.17 $20.23 $20.17 $20.23 $79.32 1,347
2017-10-30 $20.30 $20.53 $20.24 $20.43 $80.10 4,388
2017-10-27 $20.42 $20.44 $20.17 $20.18 $79.12 970
2017-10-26 $20.44 $20.44 $20.36 $20.37 $79.86 225
2017-10-25 $20.30 $20.30 $20.30 $20.30 $79.59 8
2017-10-24 $20.30 $20.30 $20.30 $20.30 $79.59 47
2017-10-23 $20.36 $20.49 $20.36 $20.49 $80.32 431
2017-10-20 $20.39 $20.39 $20.28 $20.31 $79.63 170
2017-10-19 $20.50 $20.50 $20.50 $20.50 $80.37 14
2017-10-18 $20.60 $20.60 $20.50 $20.50 $80.37 430
2017-10-17 $20.69 $20.69 $20.68 $20.68 $81.08 115
2017-10-16 $20.59 $20.59 $20.59 $20.59 $80.71 32
2017-10-13 $20.58 $20.58 $20.58 $20.58 $80.67 0
2017-10-12 $20.58 $20.58 $20.58 $20.58 $80.67 29
2017-10-11 $20.58 $20.61 $20.57 $20.57 $80.65 906
2017-10-10 $20.62 $20.70 $20.62 $20.65 $80.96 496
2017-10-09 $20.60 $20.60 $20.60 $20.60 $80.77 6
2017-10-06 $20.60 $20.60 $20.60 $20.60 $80.77 0
2017-10-05 $20.58 $20.67 $20.58 $20.60 $80.77 1,377
2017-10-04 $20.72 $20.72 $20.72 $20.72 $81.24 2
2017-10-03 $20.90 $20.92 $20.71 $20.72 $81.24 7,585
2017-10-02 $20.94 $20.96 $20.84 $20.84 $81.71 181
2017-09-29 $21.27 $21.27 $21.27 $21.27 $83.39 0
2017-09-28 $21.27 $21.27 $21.27 $21.27 $83.39 13
2017-09-27 $21.33 $21.33 $21.27 $21.27 $83.39 3,318
2017-09-26 $21.71 $21.71 $21.62 $21.68 $85.00 157
2017-09-25 $21.91 $21.91 $21.76 $21.78 $85.39 262
2017-09-22 $21.87 $21.87 $21.87 $21.87 $85.75 59
2017-09-21 $21.93 $21.97 $21.93 $21.97 $86.14 3,012
2017-09-20 $21.91 $21.91 $21.87 $21.87 $85.73 429
2017-09-19 $21.97 $21.97 $21.97 $21.97 $86.14 176
2017-09-18 $21.97 $21.99 $21.95 $21.95 $86.06 2,644
2017-09-15 $22.35 $22.35 $22.28 $22.28 $87.35 100
2017-09-14 $22.39 $22.39 $22.39 $22.39 $87.78 55
2017-09-13 $22.35 $22.35 $22.28 $22.32 $87.51 615
2017-09-12 $22.62 $22.62 $22.62 $22.62 $88.69 31
2017-09-11 $22.60 $22.77 $22.43 $22.62 $88.69 1,318
2017-09-08 $23.47 $23.47 $23.08 $23.08 $90.49 1,295
2017-09-07 $23.34 $23.46 $23.30 $23.31 $91.40 536
2017-09-06 $23.10 $23.10 $23.09 $23.09 $90.53 121
2017-09-05 $22.82 $23.22 $22.82 $23.22 $91.04 516
2017-09-01 $22.67 $22.67 $22.60 $22.64 $88.76 455
2017-08-31 $23.04 $23.04 $22.84 $22.84 $89.55 2,612
2017-08-30 $23.20 $23.20 $23.20 $23.20 $90.95 134
2017-08-29 $23.81 $23.81 $23.53 $23.53 $92.25 204
2017-08-28 $23.36 $23.55 $23.26 $23.55 $92.33 364
2017-08-25 $23.50 $23.54 $23.36 $23.36 $91.59 483
2017-08-24 $23.61 $23.73 $23.54 $23.61 $92.57 743
2017-08-23 $23.63 $23.77 $23.63 $23.72 $93.00 808
2017-08-22 $23.71 $23.72 $23.52 $23.52 $92.19 437
2017-08-21 $24.13 $24.13 $23.88 $23.96 $93.94 645
2017-08-18 $24.14 $24.14 $23.84 $23.88 $93.62 2,414
2017-08-17 $23.28 $23.85 $23.13 $23.85 $93.51 2,068
2017-08-16 $23.02 $23.04 $23.02 $23.04 $90.33 58
2017-08-15 $22.72 $23.14 $22.72 $23.14 $90.72 363
2017-08-14 $23.03 $23.10 $22.89 $22.89 $89.73 2,081
2017-08-11 $23.73 $23.73 $23.49 $23.49 $92.10 1,321
2017-08-10 $23.07 $23.54 $23.05 $23.54 $92.27 4,151
2017-08-09 $22.84 $22.96 $22.84 $22.85 $89.59 391
2017-08-08 $22.32 $22.52 $22.15 $22.52 $88.31 12,234
2017-08-07 $22.35 $22.38 $22.32 $22.38 $87.74 414
2017-08-04 $22.65 $22.65 $22.65 $22.65 $88.80 0
2017-08-03 $22.53 $22.65 $22.52 $22.65 $88.80 244
2017-08-02 $22.50 $22.50 $22.42 $22.42 $87.90 120
2017-08-01 $22.19 $22.20 $22.17 $22.17 $86.92 182
2017-07-31 $22.24 $22.24 $22.19 $22.19 $87.00 283
2017-07-28 $22.17 $22.22 $22.16 $22.18 $86.96 12,488
2017-07-27 $21.95 $22.03 $21.80 $22.03 $86.36 651
2017-07-26 $21.31 $21.64 $21.31 $21.64 $84.82 229
2017-07-25 $21.61 $21.64 $21.41 $21.41 $83.94 260
2017-07-24 $21.90 $21.92 $21.83 $21.83 $85.59 267
2017-07-21 $21.94 $21.94 $21.87 $21.87 $85.75 209
2017-07-20 $21.74 $21.75 $21.74 $21.75 $85.27 214
2017-07-19 $21.83 $21.83 $21.77 $21.77 $85.34 413
2017-07-18 $22.35 $22.35 $22.15 $22.15 $86.84 359
2017-07-17 $22.06 $22.08 $22.00 $22.06 $86.50 596
2017-07-14 $22.07 $22.13 $21.97 $22.11 $86.69 2,592
2017-07-13 $22.45 $22.45 $22.14 $22.14 $86.80 949
2017-07-12 $22.27 $22.35 $22.27 $22.35 $87.62 256
2017-07-11 $22.61 $22.61 $22.61 $22.61 $88.65 58
2017-07-10 $22.69 $22.72 $22.69 $22.72 $89.08 475
2017-07-07 $23.00 $23.00 $22.62 $22.64 $88.76 326
2017-07-06 $22.82 $22.93 $22.66 $22.93 $89.90 819
2017-07-05 $22.65 $22.65 $22.65 $22.65 $88.80 8
2017-07-03 $22.65 $22.65 $22.65 $22.65 $88.80 45
2017-06-30 $22.48 $22.64 $22.48 $22.64 $88.76 682
2017-06-29 $22.42 $22.98 $22.41 $22.65 $88.80 3,592
2017-06-28 $22.33 $22.35 $22.33 $22.35 $87.63 163
2017-06-27 $22.68 $22.68 $22.68 $22.68 $88.92 4
2017-06-26 $22.50 $22.68 $22.50 $22.68 $88.92 712
2017-06-23 $22.75 $22.75 $22.75 $22.75 $89.19 1,327
2017-06-22 $22.88 $22.88 $22.88 $22.88 $89.72 122
2017-06-21 $22.71 $22.87 $22.71 $22.87 $89.67 223
2017-06-20 $22.59 $22.70 $22.59 $22.70 $89.02 326
2017-06-19 $22.35 $22.35 $22.30 $22.31 $87.49 206
2017-06-16 $22.35 $22.35 $22.35 $22.35 $87.63 3
2017-06-15 $22.35 $22.35 $22.35 $22.35 $87.63 4
2017-06-14 $22.35 $22.35 $22.35 $22.35 $87.63 75
2017-06-13 $22.48 $22.48 $22.48 $22.48 $88.13 16
2017-06-12 $22.39 $22.48 $22.35 $22.48 $88.13 664
2017-06-09 $22.30 $22.30 $22.27 $22.27 $87.30 448
2017-06-08 $23.04 $23.04 $23.04 $23.04 $90.33 0
2017-06-07 $22.94 $23.08 $22.94 $23.04 $90.33 201
2017-06-06 $22.96 $22.96 $22.96 $22.96 $90.01 261
2017-06-05 $22.70 $22.70 $22.70 $22.70 $89.00 31
2017-06-02 $22.64 $22.64 $22.48 $22.48 $88.14 165
2017-06-01 $23.37 $23.37 $23.37 $23.37 $91.63 28
2017-05-31 $23.48 $23.48 $23.37 $23.37 $91.63 498
2017-05-30 $23.43 $23.45 $23.43 $23.45 $91.94 57
2017-05-26 $23.28 $23.28 $23.28 $23.28 $91.27 1,028
2017-05-25 $22.99 $23.14 $22.99 $23.08 $90.49 332
2017-05-24 $23.26 $23.37 $23.23 $23.23 $91.08 189
2017-05-23 $23.50 $23.50 $23.32 $23.35 $91.55 289
2017-05-22 $23.50 $23.59 $23.48 $23.48 $92.04 215
2017-05-19 $23.75 $23.75 $23.64 $23.67 $92.80 2,061
2017-05-18 $24.44 $24.44 $24.15 $24.15 $94.70 146
2017-05-17 $24.08 $24.25 $24.00 $24.10 $94.49 1,270
2017-05-16 $23.31 $23.47 $23.28 $23.32 $91.43 631
2017-05-15 $23.11 $23.28 $23.11 $23.28 $91.27 189
2017-05-12 $23.37 $23.37 $23.37 $23.37 $91.63 69
2017-05-11 $23.36 $23.37 $23.36 $23.37 $91.63 80
2017-05-10 $23.26 $23.26 $23.26 $23.26 $91.19 8
2017-05-09 $23.24 $23.34 $23.15 $23.26 $91.19 787
2017-05-08 $23.39 $23.39 $23.34 $23.34 $91.51 96
2017-05-05 $23.22 $23.22 $23.08 $23.08 $90.47 154
2017-05-04 $23.32 $23.69 $23.32 $23.42 $91.82 196
2017-05-03 $23.23 $23.46 $23.23 $23.41 $91.79 151
2017-05-02 $23.23 $23.23 $23.23 $23.23 $91.08 57
2017-05-01 $23.30 $23.30 $23.07 $23.07 $90.45 310
2017-04-28 $22.96 $23.20 $22.94 $23.16 $90.79 938
2017-04-27 $22.87 $22.87 $22.87 $22.87 $89.68 56
2017-04-26 $22.79 $22.81 $22.61 $22.78 $89.31 737
2017-04-25 $22.66 $22.87 $22.66 $22.81 $89.43 273
2017-04-24 $23.23 $23.23 $23.02 $23.02 $90.23 296
2017-04-21 $23.73 $23.80 $23.64 $23.68 $92.84 534
2017-04-20 $23.97 $23.97 $23.55 $23.62 $92.61 404
2017-04-19 $23.88 $23.94 $23.77 $23.92 $93.78 718
2017-04-18 $24.32 $24.38 $24.23 $24.32 $95.34 326
2017-04-17 $24.58 $24.64 $24.31 $24.40 $95.66 1,590
2017-04-13 $24.36 $24.72 $24.32 $24.61 $96.47 1,226
2017-04-12 $23.79 $24.27 $23.79 $24.15 $94.68 915
2017-04-11 $24.05 $24.16 $23.80 $23.80 $93.31 605
2017-04-10 $23.87 $23.92 $23.81 $23.91 $93.74 405
2017-04-07 $24.07 $24.08 $23.93 $23.97 $93.98 447
2017-04-06 $24.35 $24.35 $23.92 $24.01 $94.14 800
2017-04-05 $23.85 $24.36 $23.79 $24.36 $95.51 1,377
2017-04-04 $24.00 $24.05 $24.00 $24.05 $94.29 114
2017-04-03 $23.81 $23.97 $23.81 $23.97 $93.98 515
2017-03-31 $23.85 $23.85 $23.63 $23.63 $92.65 296
2017-03-30 $23.80 $23.80 $23.63 $23.63 $92.65 409
2017-03-29 $24.00 $24.08 $23.94 $23.94 $93.86 94
2017-03-28 $24.46 $24.46 $23.96 $24.06 $94.31 938
2017-03-27 $24.94 $24.95 $24.53 $24.53 $96.17 725
2017-03-24 $24.25 $24.55 $24.12 $24.46 $95.90 615
2017-03-23 $24.43 $24.43 $24.08 $24.31 $95.30 854
2017-03-22 $24.60 $24.81 $24.60 $24.60 $96.45 1,300
2017-03-21 $24.11 $24.59 $24.11 $24.59 $96.40 1,623
2017-03-20 $23.64 $23.67 $23.61 $23.61 $92.55 115
2017-03-17 $23.44 $23.44 $23.40 $23.40 $91.75 55
2017-03-16 $23.39 $23.55 $23.33 $23.37 $91.63 238
2017-03-15 $23.89 $23.89 $23.42 $23.55 $92.31 495
2017-03-14 $24.26 $24.26 $24.07 $24.14 $94.65 315
2017-03-13 $24.08 $24.08 $23.87 $23.95 $93.90 902
2017-03-10 $23.94 $24.28 $23.94 $24.28 $95.20 317
2017-03-09 $24.06 $24.38 $24.06 $24.36 $95.53 287
2017-03-08 $23.98 $24.02 $23.98 $24.02 $94.18 354
2017-03-07 $23.72 $23.72 $23.72 $23.72 $93.01 58
2017-03-06 $23.46 $23.65 $23.46 $23.60 $92.53 255
2017-03-03 $23.40 $23.42 $23.31 $23.31 $91.39 114
2017-03-02 $22.98 $23.20 $22.98 $23.17 $90.84 327
2017-03-01 $23.13 $23.13 $22.66 $22.80 $89.39 668
2017-02-28 $23.19 $23.56 $23.19 $23.56 $92.37 425
2017-02-27 $23.16 $23.24 $23.09 $23.09 $90.53 415
2017-02-24 $23.72 $23.80 $23.40 $23.40 $91.74 336
2017-02-23 $23.45 $23.50 $23.45 $23.49 $92.10 309
2017-02-22 $23.19 $23.34 $23.19 $23.21 $91.00 6,279
2017-02-21 $23.22 $23.29 $23.08 $23.08 $90.49 1,049
2017-02-17 $23.65 $23.65 $23.48 $23.48 $92.06 571
2017-02-16 $23.67 $23.68 $23.53 $23.53 $92.25 411
2017-02-15 $23.73 $23.74 $23.44 $23.44 $91.88 317
2017-02-14 $23.68 $23.68 $23.68 $23.68 $92.84 17
2017-02-13 $23.68 $23.68 $23.68 $23.68 $92.84 89
2017-02-10 $23.92 $24.00 $23.82 $23.89 $93.66 765
2017-02-09 $24.16 $24.21 $24.16 $24.21 $94.92 224
2017-02-08 $24.75 $24.75 $24.65 $24.65 $96.64 132
2017-02-07 $24.29 $24.69 $24.29 $24.69 $96.80 218
2017-02-06 $24.40 $24.51 $24.31 $24.51 $96.10 381
2017-02-03 $24.63 $24.63 $24.32 $24.37 $95.55 460
2017-02-02 $24.91 $25.06 $24.79 $24.99 $97.98 804
2017-02-01 $24.60 $24.94 $24.57 $24.57 $96.33 1,866
2017-01-31 $25.01 $25.27 $24.86 $24.86 $97.47 552
2017-01-30 $25.13 $25.39 $25.05 $25.14 $98.57 1,759
2017-01-27 $24.34 $24.34 $24.34 $24.34 $95.43 34
2017-01-26 $24.11 $24.36 $24.11 $24.34 $95.43 739
2017-01-25 $24.37 $24.37 $24.25 $24.25 $95.07 245
2017-01-24 $24.76 $24.82 $24.56 $24.58 $96.37 873
2017-01-23 $25.39 $25.60 $25.39 $25.49 $99.94 624
2017-01-20 $25.50 $25.50 $25.50 $25.50 $100.00 43
2017-01-19 $25.45 $25.54 $25.45 $25.50 $100.00 342
2017-01-18 $25.24 $25.24 $25.17 $25.17 $98.68 305
2017-01-17 $25.13 $25.47 $25.09 $25.34 $99.35 1,211
2017-01-13 $25.28 $25.28 $25.28 $25.28 $99.13 20
2017-01-12 $25.65 $25.65 $25.28 $25.28 $99.13 679
2017-01-11 $25.03 $25.03 $24.95 $24.95 $97.81 225
2017-01-10 $25.19 $25.25 $25.06 $25.09 $98.37 487
2017-01-09 $25.05 $25.05 $25.05 $25.05 $98.19 61
2017-01-06 $25.03 $25.05 $24.88 $25.05 $98.19 388
2017-01-05 $24.80 $25.24 $24.72 $25.14 $98.57 690
2017-01-04 $25.28 $25.28 $24.63 $24.68 $96.76 852
2017-01-03 $25.39 $25.82 $25.17 $25.18 $98.72 11,725
2016-12-30 $25.62 $25.94 $25.57 $25.94 $101.70 4,433
2016-12-29 $25.76 $25.76 $25.57 $25.58 $100.29 1,562
2016-12-28 $25.09 $25.83 $25.09 $25.72 $100.84 10,332
2016-12-27 $25.13 $25.22 $25.06 $25.22 $98.88 628
2016-12-23 $25.46 $25.54 $25.39 $25.41 $99.62 280
2016-12-22 $25.35 $25.64 $25.35 $25.63 $100.49 659
2016-12-21 $24.97 $25.21 $24.97 $25.21 $98.84 484
2016-12-20 $24.95 $25.16 $24.95 $25.00 $98.02 1,730
2016-12-19 $25.35 $25.50 $25.27 $25.31 $99.23 2,077
2016-12-16 $25.19 $25.46 $25.10 $25.46 $99.82 1,072
2016-12-15 $25.60 $25.83 $25.23 $25.55 $100.17 1,450
2016-12-14 $25.26 $25.80 $25.12 $25.80 $101.15 3,233
2016-12-13 $24.82 $25.33 $24.80 $24.95 $97.82 1,663
2016-12-12 $24.92 $25.29 $24.81 $25.18 $98.72 7,159
2016-12-09 $24.94 $24.98 $24.86 $24.86 $97.47 689
2016-12-08 $25.10 $25.10 $25.10 $25.10 $98.41 53
2016-12-07 $25.86 $25.95 $25.26 $25.41 $99.62 857
2016-12-06 $26.36 $26.42 $25.86 $25.95 $101.74 2,132
2016-12-05 $26.48 $26.48 $26.39 $26.39 $103.45 167
2016-12-02 $26.97 $27.20 $26.97 $27.20 $106.64 289
2016-12-01 $26.91 $27.25 $26.84 $27.11 $106.29 108,841
2016-11-30 $26.80 $26.91 $26.63 $26.91 $105.51 949
2016-11-29 $26.90 $26.97 $26.76 $26.87 $105.35 546
2016-11-28 $26.53 $27.05 $26.53 $27.05 $106.03 1,018
2016-11-25 $26.69 $26.69 $26.59 $26.60 $104.29 112
2016-11-23 $26.90 $26.92 $26.78 $26.78 $105.00 472
2016-11-22 $27.34 $27.39 $26.93 $26.93 $105.57 12,276
2016-11-21 $27.29 $27.70 $27.29 $27.42 $107.49 1,202
2016-11-18 $27.87 $27.87 $27.65 $27.78 $108.92 981
2016-11-17 $28.20 $28.20 $27.66 $27.81 $109.03 5,719
2016-11-16 $28.33 $28.33 $28.14 $28.16 $110.41 836
2016-11-15 $28.45 $28.45 $28.45 $28.45 $111.54 68
2016-11-14 $29.08 $29.08 $28.42 $28.45 $111.54 849
2016-11-11 $30.04 $30.04 $29.43 $29.43 $115.39 1,136
2016-11-10 $29.61 $30.34 $29.42 $29.96 $117.46 6,342
2016-11-09 $32.14 $32.14 $30.07 $30.25 $118.60 5,922
2016-11-08 $31.83 $31.83 $31.35 $31.54 $123.66 442
2016-11-07 $32.00 $32.00 $31.55 $31.57 $123.78 1,029
2016-11-04 $33.05 $33.05 $32.35 $32.86 $128.83 5,995
2016-11-03 $32.84 $33.12 $32.56 $33.02 $129.46 413
2016-11-02 $32.65 $32.91 $32.34 $32.82 $128.66 636
2016-11-01 $31.65 $32.51 $31.65 $32.32 $126.72 3,072
2016-10-31 $32.05 $32.05 $31.62 $31.65 $124.09 4,804
2016-10-28 $31.60 $32.19 $31.56 $32.19 $126.21 89,739
2016-10-27 $31.95 $32.08 $31.90 $32.00 $125.46 1,444
2016-10-26 $31.59 $31.59 $31.29 $31.50 $123.51 492
2016-10-25 $30.77 $31.23 $30.77 $31.11 $121.97 782
2016-10-24 $30.64 $30.77 $30.64 $30.68 $120.29 459
2016-10-21 $31.45 $31.45 $30.93 $31.04 $121.69 967
2016-10-20 $30.55 $30.55 $30.55 $30.55 $119.78 58
2016-10-19 $30.97 $30.97 $30.55 $30.55 $119.78 417
2016-10-18 $30.94 $31.08 $30.73 $30.94 $121.29 2,928
2016-10-17 $31.38 $31.38 $31.12 $31.37 $122.98 850
2016-10-14 $30.85 $31.30 $30.74 $31.30 $122.71 487
2016-10-13 $31.59 $31.66 $31.22 $31.22 $122.40 511
2016-10-12 $31.06 $31.21 $30.86 $31.02 $121.62 1,346
2016-10-11 $31.05 $31.55 $31.05 $31.24 $122.48 1,072
2016-10-10 $29.98 $30.27 $29.98 $30.27 $118.68 176
2016-10-07 $30.54 $30.82 $30.54 $30.66 $120.20 314
2016-10-06 $30.60 $30.60 $30.29 $30.30 $118.81 412
2016-10-05 $30.42 $30.42 $30.16 $30.31 $118.84 443
2016-10-04 $30.65 $30.97 $30.56 $30.77 $120.64 2,777
2016-10-03 $30.35 $30.51 $30.30 $30.46 $119.42 218
2016-09-30 $30.31 $30.38 $29.83 $29.83 $116.95 2,441
2016-09-29 $30.02 $30.61 $30.00 $30.61 $120.00 1,876
2016-09-28 $30.43 $30.43 $30.11 $30.16 $118.25 158
2016-09-27 $30.66 $30.66 $30.24 $30.24 $118.56 1,240
2016-09-26 $30.44 $30.47 $30.34 $30.47 $119.46 833
2016-09-23 $29.99 $30.18 $29.80 $30.18 $118.33 1,394
2016-09-22 $29.96 $30.04 $29.82 $29.95 $117.42 819
2016-09-21 $31.07 $31.18 $30.42 $30.43 $119.31 1,239
2016-09-20 $31.13 $31.14 $31.00 $31.13 $122.05 771
2016-09-19 $30.70 $31.22 $30.65 $30.88 $121.07 8,408
2016-09-16 $31.51 $31.55 $31.30 $31.40 $123.11 2,808
2016-09-15 $31.34 $31.34 $30.96 $31.14 $122.08 2,159
2016-09-14 $31.39 $31.83 $31.36 $31.67 $124.17 1,023
2016-09-13 $30.94 $31.65 $30.90 $31.58 $123.81 1,019
2016-09-12 $31.50 $31.50 $30.39 $30.44 $119.36 4,085
2016-09-09 $29.95 $31.11 $29.95 $31.11 $121.97 1,868
2016-09-08 $29.41 $29.50 $29.37 $29.46 $115.50 1,195
2016-09-07 $29.34 $29.48 $29.21 $29.21 $114.52 369
2016-09-06 $29.51 $29.56 $29.43 $29.43 $115.39 782
2016-09-02 $29.64 $29.64 $29.35 $29.39 $115.23 1,170
2016-09-01 $29.99 $30.22 $29.92 $29.97 $117.50 810
2016-08-31 $29.90 $30.00 $29.90 $30.00 $117.62 382
2016-08-30 $29.63 $29.90 $29.48 $29.68 $116.37 768
2016-08-29 $29.78 $29.78 $29.49 $29.67 $116.33 876
2016-08-26 $29.85 $30.41 $29.47 $30.31 $118.84 1,261
2016-08-25 $29.89 $30.02 $29.86 $29.93 $117.35 876
2016-08-24 $29.96 $30.13 $29.82 $30.10 $118.01 822
2016-08-23 $29.91 $29.91 $29.55 $29.67 $116.31 336
2016-08-22 $30.00 $30.00 $30.00 $30.00 $117.60 126
2016-08-19 $30.16 $30.16 $30.16 $30.16 $118.25 69
2016-08-18 $30.20 $30.21 $30.05 $30.06 $117.86 329
2016-08-17 $30.72 $30.75 $30.48 $30.48 $119.50 668
2016-08-16 $30.11 $30.32 $30.11 $30.32 $118.87 60
2016-08-15 $29.67 $29.67 $29.67 $29.67 $116.33 63
2016-08-12 $30.15 $30.15 $30.15 $30.15 $118.19 82
2016-08-11 $30.07 $30.23 $30.07 $30.12 $118.09 557
2016-08-10 $29.95 $30.35 $29.95 $30.30 $118.80 475
2016-08-09 $30.02 $30.15 $30.01 $30.15 $118.20 599
2016-08-08 $29.97 $30.15 $29.97 $30.05 $117.82 1,385
2016-08-05 $30.27 $30.27 $30.02 $30.07 $117.89 2,932
2016-08-04 $30.52 $30.72 $30.52 $30.72 $120.44 103
2016-08-03 $30.89 $30.89 $30.71 $30.71 $120.40 3,852
2016-08-02 $30.92 $31.24 $30.92 $31.01 $121.56 1,428
2016-08-01 $30.47 $30.47 $29.99 $30.40 $119.17 992
2016-07-29 $30.14 $30.14 $30.14 $30.14 $118.17 60
2016-07-28 $30.68 $30.68 $30.60 $30.60 $119.98 111
2016-07-27 $30.40 $30.40 $30.40 $30.40 $119.19 83
2016-07-26 $30.56 $30.56 $30.39 $30.47 $119.46 136
2016-07-25 $30.56 $30.56 $30.56 $30.56 $119.82 24
2016-07-22 $30.79 $30.79 $30.56 $30.56 $119.82 8,775
2016-07-21 $30.70 $31.06 $30.53 $31.06 $121.78 603
2016-07-20 $30.90 $31.06 $30.52 $30.52 $119.66 913
2016-07-19 $31.05 $31.18 $30.99 $30.99 $121.50 298
2016-07-18 $30.80 $30.93 $30.73 $30.79 $120.73 1,245
2016-07-15 $30.80 $30.97 $30.80 $30.81 $120.80 412
2016-07-14 $30.32 $30.89 $30.32 $30.85 $120.95 3,788
2016-07-13 $30.90 $31.17 $30.77 $31.04 $121.70 2,398
2016-07-12 $31.00 $31.00 $30.78 $30.85 $120.95 692
2016-07-11 $31.44 $31.68 $31.40 $31.48 $123.42 2,920
2016-07-08 $32.27 $32.27 $31.83 $31.83 $124.81 5,457
2016-07-07 $33.25 $33.25 $32.95 $33.09 $129.74 2,120
2016-07-06 $33.99 $33.99 $33.18 $33.18 $130.09 3,990
2016-07-05 $33.40 $33.98 $33.40 $33.63 $131.85 1,850
2016-07-01 $32.53 $32.99 $32.53 $32.81 $128.64 398
2016-06-30 $34.26 $34.37 $32.93 $32.93 $129.11 2,024
2016-06-29 $34.75 $34.75 $34.21 $34.30 $134.48 2,895
2016-06-28 $36.31 $36.31 $35.50 $35.59 $139.54 2,382
2016-06-27 $35.92 $37.37 $35.89 $37.06 $145.30 10,161
2016-06-24 $35.19 $35.19 $33.96 $35.06 $137.46 14,230
2016-06-23 $32.44 $32.46 $32.28 $32.28 $126.56 546
2016-06-22 $33.20 $33.55 $33.20 $33.55 $131.54 236
2016-06-21 $33.20 $33.46 $33.20 $33.46 $131.19 1,005
2016-06-20 $33.11 $33.16 $33.00 $33.07 $129.66 728
2016-06-17 $34.51 $34.51 $34.11 $34.11 $133.73 665
2016-06-16 $34.41 $35.01 $34.20 $34.20 $134.09 1,777
2016-06-15 $34.08 $34.08 $33.70 $34.00 $133.30 1,707
2016-06-14 $34.30 $34.53 $34.07 $34.28 $134.40 1,407
2016-06-13 $33.74 $34.10 $33.32 $34.10 $133.69 3,109
2016-06-10 $33.19 $33.45 $32.91 $33.37 $130.83 3,213
2016-06-09 $32.60 $32.67 $32.42 $32.42 $127.11 445
2016-06-08 $32.40 $32.41 $32.27 $32.27 $126.50 303
2016-06-07 $32.68 $32.69 $32.30 $32.53 $127.54 1,434
2016-06-06 $33.08 $33.08 $32.62 $32.63 $127.93 5,472
2016-06-03 $33.29 $33.53 $33.29 $33.45 $131.15 1,565
2016-06-02 $33.43 $33.55 $33.04 $33.04 $129.54 3,209
2016-06-01 $33.75 $33.75 $33.46 $33.46 $131.19 1,062
2016-05-31 $33.74 $33.96 $33.56 $33.69 $132.09 1,214
2016-05-27 $34.00 $34.00 $33.80 $33.80 $132.52 425
2016-05-26 $34.17 $34.26 $34.17 $34.21 $134.13 417
2016-05-25 $34.38 $34.38 $34.14 $34.22 $134.17 1,350
2016-05-24 $35.32 $35.32 $34.50 $34.69 $136.01 2,770
2016-05-23 $35.85 $35.96 $35.74 $35.96 $140.99 805
2016-05-20 $36.13 $36.18 $35.71 $35.80 $140.36 4,206
2016-05-19 $36.55 $37.34 $36.55 $36.76 $144.12 1,714
2016-05-18 $36.84 $36.86 $35.83 $36.58 $143.42 2,176
2016-05-17 $35.85 $36.55 $35.60 $36.55 $143.30 1,683
2016-05-16 $35.74 $35.74 $35.38 $35.50 $139.18 487
2016-05-13 $35.77 $36.58 $35.77 $36.48 $143.03 2,592
2016-05-12 $36.09 $36.09 $35.63 $35.69 $139.93 611
2016-05-11 $35.71 $35.71 $35.65 $35.65 $139.77 75
2016-05-10 $35.29 $35.66 $35.02 $35.02 $137.30 578
2016-05-09 $35.91 $35.95 $35.59 $35.59 $139.54 1,735
2016-05-06 $36.06 $36.44 $35.82 $35.82 $140.44 1,267
2016-05-05 $35.81 $36.27 $35.67 $36.05 $141.34 1,359
2016-05-04 $36.22 $36.22 $35.60 $35.93 $140.87 2,245
2016-05-03 $35.90 $35.90 $35.75 $35.75 $140.16 128
2016-05-02 $35.21 $35.33 $34.83 $34.83 $136.56 2,217
2016-04-29 $35.21 $35.88 $35.16 $35.56 $139.42 1,704
2016-04-28 $34.44 $35.17 $34.18 $35.07 $137.50 4,005
2016-04-27 $34.62 $34.62 $34.19 $34.20 $134.09 536
2016-04-26 $34.77 $34.89 $34.54 $34.54 $135.42 2,925
2016-04-25 $34.98 $35.29 $34.98 $35.29 $138.36 326
2016-04-22 $35.17 $35.17 $34.73 $34.73 $136.16 376
2016-04-21 $34.90 $35.32 $34.58 $35.32 $138.47 273
2016-04-20 $34.75 $34.85 $34.73 $34.73 $136.16 450
2016-04-19 $34.85 $34.85 $34.47 $34.79 $136.40 1,047
2016-04-18 $35.60 $35.60 $35.07 $35.07 $137.50 566
2016-04-15 $35.71 $35.71 $35.36 $35.36 $138.63 199
2016-04-14 $35.57 $35.64 $35.55 $35.62 $139.65 668
2016-04-13 $36.10 $36.16 $35.41 $35.41 $138.83 861
2016-04-12 $37.29 $37.34 $36.64 $36.64 $143.65 486
2016-04-11 $37.00 $37.32 $36.59 $37.32 $146.31 799
2016-04-08 $37.23 $37.39 $36.90 $37.36 $146.48 395
2016-04-07 $37.17 $38.04 $37.17 $37.84 $148.36 2,064
2016-04-06 $37.67 $37.74 $36.85 $36.85 $144.48 3,537
2016-04-05 $37.37 $37.61 $37.26 $37.60 $147.42 5,004
2016-04-04 $36.38 $36.82 $36.36 $36.82 $144.36 2,352
2016-04-01 $36.61 $36.70 $36.10 $36.10 $141.55 3,482
2016-03-31 $36.50 $36.51 $36.33 $36.48 $143.03 401
2016-03-30 $36.25 $36.69 $36.17 $36.53 $143.22 2,802
2016-03-29 $38.23 $38.23 $36.52 $36.52 $143.18 2,574
2016-03-28 $38.39 $38.41 $37.89 $37.98 $148.91 3,209
2016-03-24 $38.98 $38.98 $38.20 $38.20 $149.77 1,330
2016-03-23 $37.74 $38.17 $37.74 $38.17 $149.65 4,631
2016-03-22 $37.71 $37.84 $37.13 $37.34 $146.40 1,468
2016-03-21 $37.51 $37.55 $37.43 $37.46 $146.87 244
2016-03-18 $37.60 $37.81 $37.20 $37.41 $146.67 1,217
2016-03-17 $38.32 $38.32 $37.62 $37.74 $147.97 902
2016-03-16 $39.07 $39.35 $38.50 $38.62 $151.42 6,301
2016-03-15 $39.45 $39.58 $39.34 $39.44 $154.63 243
2016-03-14 $38.95 $39.00 $38.68 $38.79 $152.08 1,424
2016-03-11 $39.33 $39.33 $38.54 $38.62 $151.42 1,528
2016-03-10 $39.45 $40.80 $39.45 $40.26 $157.85 1,188
2016-03-09 $39.85 $40.06 $39.82 $39.98 $156.75 1,540
2016-03-08 $40.15 $40.29 $40.07 $40.29 $157.95 811
2016-03-07 $39.59 $39.59 $38.80 $38.95 $152.71 962
2016-03-04 $39.62 $39.81 $38.99 $39.19 $153.65 4,494
2016-03-03 $40.61 $40.62 $39.80 $39.80 $156.04 2,130
2016-03-02 $41.63 $41.63 $40.63 $40.63 $159.30 2,391
2016-03-01 $42.77 $42.90 $41.52 $41.52 $162.79 1,501
2016-02-29 $42.41 $43.15 $42.41 $43.15 $169.18 104
2016-02-26 $42.74 $42.89 $42.55 $42.89 $168.16 1,519
2016-02-25 $43.94 $44.21 $43.35 $43.39 $170.12 3,258
2016-02-24 $45.90 $46.02 $45.35 $45.35 $177.80 1,243
2016-02-23 $44.47 $44.73 $44.13 $44.65 $175.08 998
2016-02-22 $44.51 $44.55 $43.96 $44.19 $173.25 3,245
2016-02-19 $45.60 $45.68 $45.20 $45.36 $177.84 1,259
2016-02-18 $45.29 $45.51 $45.09 $45.37 $177.88 311
2016-02-17 $45.90 $45.90 $44.71 $44.97 $176.31 6,841
2016-02-16 $47.54 $47.89 $46.42 $46.46 $182.16 2,704
2016-02-12 $49.52 $49.80 $48.67 $48.76 $191.17 2,491
2016-02-11 $50.15 $51.26 $50.00 $50.56 $198.21 4,069
2016-02-10 $48.76 $49.11 $47.64 $49.11 $192.54 1,476
2016-02-09 $49.95 $50.08 $48.99 $49.42 $193.76 3,929
2016-02-08 $49.34 $50.47 $49.10 $49.23 $193.01 5,311
2016-02-05 $46.08 $47.54 $46.05 $47.53 $186.35 1,469
2016-02-04 $46.35 $46.35 $45.05 $45.54 $178.55 4,021
2016-02-03 $46.08 $47.76 $46.02 $46.25 $181.33 4,490
2016-02-02 $46.35 $47.00 $45.89 $46.84 $183.64 8,201
2016-02-01 $45.50 $45.80 $44.81 $44.94 $176.20 2,862
2016-01-29 $47.05 $47.05 $44.79 $44.80 $175.65 4,273
2016-01-28 $47.30 $48.47 $47.30 $48.07 $188.47 2,827
2016-01-27 $47.34 $48.46 $46.69 $48.00 $188.21 2,169
2016-01-26 $48.14 $48.14 $47.03 $47.04 $184.43 1,259
2016-01-25 $47.55 $49.31 $47.55 $49.26 $193.13 3,146
2016-01-22 $48.28 $48.48 $47.30 $47.30 $185.45 2,759
2016-01-21 $49.88 $50.39 $48.38 $49.61 $194.50 5,921
2016-01-20 $50.39 $53.15 $49.20 $49.94 $195.80 7,945
2016-01-19 $48.13 $50.00 $47.71 $49.31 $193.33 2,227
2016-01-15 $49.58 $50.38 $48.76 $48.76 $191.17 2,331
2016-01-14 $48.12 $49.07 $47.16 $47.41 $185.88 2,314
2016-01-13 $45.80 $48.54 $45.65 $48.49 $190.11 4,667
2016-01-12 $45.52 $47.25 $45.52 $46.20 $181.14 937
2016-01-11 $45.84 $47.22 $45.61 $46.43 $182.04 2,194
2016-01-08 $44.33 $46.23 $44.33 $46.18 $181.06 2,846
2016-01-07 $44.12 $45.02 $43.80 $44.91 $176.08 5,322
2016-01-06 $42.42 $43.05 $42.23 $42.93 $168.31 1,485
2016-01-05 $41.79 $41.96 $41.53 $41.61 $163.14 1,315
2016-01-04 $41.84 $42.34 $41.67 $41.67 $163.37 3,644
2015-12-31 $39.91 $40.53 $39.66 $40.53 $158.90 1,049
2015-12-30 $39.60 $39.74 $39.60 $39.74 $155.81 471
2015-12-29 $39.57 $39.57 $38.95 $39.18 $153.61 1,649
2015-12-28 $39.98 $40.51 $39.74 $39.74 $155.81 1,302
2015-12-24 $39.54 $39.67 $39.37 $39.58 $155.18 2,664
2015-12-23 $40.47 $40.47 $39.63 $39.69 $155.61 1,674
2015-12-22 $41.55 $41.55 $40.73 $40.73 $159.69 1,373
2015-12-21 $41.64 $42.06 $41.27 $41.58 $163.02 2,459
2015-12-18 $41.29 $42.07 $41.29 $42.07 $164.94 2,261
2015-12-17 $40.28 $40.92 $40.06 $40.90 $160.36 750
2015-12-16 $40.53 $40.92 $39.81 $40.00 $156.83 3,242
2015-12-15 $40.94 $41.04 $40.81 $40.89 $160.32 2,729
2015-12-14 $41.37 $42.26 $41.37 $41.76 $163.73 2,707
2015-12-11 $41.00 $41.42 $40.57 $41.37 $162.20 2,358
2015-12-10 $40.12 $40.14 $39.74 $40.14 $157.38 692
2015-12-09 $39.15 $40.39 $38.88 $40.33 $158.12 1,715
2015-12-08 $39.33 $39.70 $39.33 $39.38 $154.40 1,525
2015-12-07 $38.95 $38.95 $38.84 $38.84 $152.27 704
2015-12-04 $38.24 $38.69 $38.14 $38.14 $149.53 3,526
2015-12-03 $38.25 $39.15 $38.10 $39.05 $153.10 1,776
2015-12-02 $36.96 $37.85 $36.96 $37.77 $148.08 1,346
2015-12-01 $37.26 $37.27 $36.93 $36.93 $144.79 896
2015-11-30 $36.97 $37.54 $36.85 $37.53 $147.14 1,724
2015-11-27 $37.48 $37.48 $37.48 $37.48 $146.95 37
2015-11-25 $37.42 $37.48 $37.37 $37.48 $146.95 168
2015-11-24 $38.57 $38.57 $37.55 $37.66 $147.66 2,078
2015-11-23 $37.99 $38.11 $37.99 $38.11 $149.42 65
2015-11-20 $38.30 $38.35 $38.13 $38.35 $150.36 1,526
2015-11-19 $38.65 $38.80 $38.54 $38.65 $151.53 310
2015-11-18 $39.61 $39.66 $38.57 $38.59 $151.30 1,720
2015-11-17 $39.79 $40.05 $39.22 $39.96 $156.67 932
2015-11-16 $40.51 $40.74 $39.76 $39.76 $155.90 1,752
2015-11-13 $40.23 $40.76 $40.06 $40.72 $159.65 2,863
2015-11-12 $39.29 $40.00 $38.96 $40.00 $156.83 1,134
2015-11-11 $37.98 $38.34 $37.98 $38.06 $149.22 604
2015-11-10 $38.62 $38.62 $38.25 $38.25 $149.97 570
2015-11-09 $38.21 $38.58 $38.16 $38.32 $150.25 399
2015-11-06 $37.91 $37.91 $37.91 $37.91 $148.63 40
2015-11-05 $38.10 $38.11 $37.54 $37.54 $147.18 516
2015-11-04 $37.35 $37.64 $37.35 $37.64 $147.57 75
2015-11-03 $37.74 $37.74 $37.22 $37.35 $146.44 601
2015-11-02 $38.70 $38.70 $37.53 $37.59 $147.38 506
2015-10-30 $38.50 $38.75 $38.31 $38.74 $151.89 855
2015-10-29 $38.41 $38.87 $38.41 $38.65 $151.53 854
2015-10-28 $39.60 $39.60 $38.26 $38.26 $150.00 1,643
2015-10-27 $40.13 $40.13 $39.88 $39.88 $156.36 2,858
2015-10-26 $39.26 $39.31 $39.26 $39.31 $154.12 107
2015-10-23 $39.07 $39.41 $39.07 $39.09 $153.26 513
2015-10-22 $39.82 $39.82 $39.41 $39.47 $154.75 403
2015-10-21 $39.20 $40.07 $39.20 $40.07 $157.10 2,109
2015-10-20 $39.06 $39.36 $38.89 $39.36 $154.32 410
2015-10-19 $39.42 $39.42 $39.42 $39.42 $154.55 2
2015-10-16 $39.45 $39.64 $39.36 $39.42 $154.55 2,068
2015-10-15 $40.19 $40.34 $39.59 $39.59 $155.22 365
2015-10-14 $39.74 $40.02 $39.74 $39.82 $156.12 690
2015-10-13 $39.07 $39.87 $38.90 $39.86 $156.28 1,167
2015-10-12 $39.01 $39.14 $39.01 $39.10 $153.30 371
2015-10-09 $39.05 $39.24 $38.94 $39.24 $153.85 3,423
2015-10-08 $40.10 $40.10 $39.10 $39.18 $153.61 1,126
2015-10-07 $40.66 $40.87 $40.02 $40.02 $156.91 4,750
2015-10-06 $40.75 $41.26 $40.71 $41.07 $161.02 2,838
2015-10-05 $41.28 $41.35 $40.70 $40.73 $159.67 9,960
2015-10-02 $44.59 $44.86 $42.55 $42.55 $166.82 3,755
2015-10-01 $43.41 $44.41 $43.21 $43.66 $171.18 2,478
2015-09-30 $43.62 $44.43 $43.40 $43.44 $170.30 548
2015-09-29 $44.61 $45.07 $44.37 $44.65 $175.06 1,628
2015-09-28 $43.05 $44.57 $43.05 $44.41 $174.10 2,029
2015-09-25 $41.93 $42.38 $41.68 $42.38 $166.16 1,004
2015-09-24 $42.80 $43.01 $42.19 $42.32 $165.92 1,578
2015-09-23 $41.61 $41.93 $41.45 $41.93 $164.39 913
2015-09-22 $41.37 $41.87 $41.32 $41.87 $164.17 1,053
2015-09-21 $40.66 $40.75 $39.81 $40.48 $158.71 1,087
2015-09-18 $40.62 $41.13 $40.29 $41.13 $161.26 1,897
2015-09-17 $39.67 $39.81 $39.04 $39.74 $155.81 2,564
2015-09-16 $40.35 $40.46 $39.63 $39.69 $155.61 985
2015-09-15 $41.13 $41.29 $40.44 $40.44 $158.56 2,270
2015-09-14 $40.78 $41.48 $40.78 $41.40 $162.32 896
2015-09-11 $42.00 $42.08 $41.10 $41.10 $161.14 4,441
2015-09-10 $41.74 $41.74 $40.82 $41.67 $163.37 2,518
2015-09-09 $40.14 $41.72 $40.08 $41.72 $163.57 4,035
2015-09-08 $41.70 $41.80 $40.74 $40.80 $159.96 3,604
2015-09-04 $42.62 $43.09 $42.53 $42.69 $167.37 8,994
2015-09-03 $42.00 $42.07 $41.42 $41.74 $163.65 1,743
2015-09-02 $42.71 $43.47 $42.22 $42.22 $165.53 5,432

ProShares UltraShort MidCap400 (MZZ) News Headlines

Recent ProShares UltraShort MidCap400 (MZZ) News
Similar Companies to ProShares UltraShort MidCap400 (MZZ) 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.